×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SPI
- Valor: 998750
- 18.08.2026 - 15:33:00
- 20'169.11
- -0.06%
- -12.20
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 15:35:55 / 18.08.26 |
167.95 | -0.74% | -1.25 | 167.85 | 168.00 | 65'818 | |
|
Galenica N 15:33:05 / 18.08.26 |
81.20 | 0.31% | 0.25 | 81.10 | 81.25 | 7'923 | |
|
GAM N 13:53:30 / 18.08.26 |
0.0772 | -1.03% | 0.00 | 0.0772 | 0.0798 | 26'696 | |
|
Geberit N 15:35:43 / 18.08.26 |
527.00 | -1.13% | -6.00 | 526.80 | 527.20 | 23'498 | |
|
Georg Fischer N 15:31:38 / 18.08.26 |
51.85 | -0.67% | -0.35 | 51.70 | 51.80 | 37'528 | |
|
Givaudan N 15:35:45 / 18.08.26 |
3'152.00 | -1.01% | -32.00 | 3'151.00 | 3'153.00 | 3'943 | |
|
Glarner KB N 15:21:18 / 18.08.26 |
25.20 | -0.40% | -0.10 | 25.20 | 25.40 | 2'934 | |
|
Graubündner KB N 14:56:29 / 18.08.26 |
2'390.00 | 0.42% | 10.00 | 2'380.00 | 2'390.00 | 7 | |
|
Groupe Minoteries N 08:00:00 / 18.08.26 |
220.00 | -3.51% | -8.00 | 222.00 | 228.00 | ||
|
Gurit Hldg N 15:04:52 / 18.08.26 |
27.80 | -1.07% | -0.30 | 27.70 | 28.10 | 3'515 | |
|
Helvetia Baloise N 15:34:50 / 18.08.26 |
216.80 | 0.46% | 1.00 | 216.60 | 216.80 | 20'785 | |
|
HIAG N 14:59:28 / 18.08.26 |
123.40 | -1.28% | -1.60 | 123.40 | 124.00 | 2'279 | |
|
Highlight I 07:30:20 / 18.08.26 |
5.150 | -0.96% | -0.05 | 5.200 | 5.950 | ||
|
Holcim N 15:35:57 / 18.08.26 |
69.50 | -2.55% | -1.82 | 69.46 | 69.48 | 296'375 | |
|
Huber+Suhner N 15:35:08 / 18.08.26 |
193.60 | -4.86% | -9.90 | 193.00 | 193.60 | 91'954 | |
|
Hypo Lenzburg N 14:41:29 / 18.08.26 |
4'160.00 | -0.95% | -40.00 | 4'140.00 | 4'180.00 | 17 | |
|
Idorsia N 15:35:35 / 18.08.26 |
5.765 | -2.04% | -0.12 | 5.765 | 5.790 | 606'662 | |
|
Implenia N 15:34:38 / 18.08.26 |
63.80 | -0.78% | -0.50 | 63.70 | 63.90 | 6'938 | |
|
INFICON HLDG N 15:35:23 / 18.08.26 |
174.60 | -3.11% | -5.60 | 174.40 | 174.80 | 6'323 | |
|
Infracore N 15:33:07 / 18.08.26 |
50.70 | -1.17% | -0.60 | 50.70 | 51.00 | 5'861 | |
|
Interroll N 15:30:11 / 18.08.26 |
1'504.00 | -1.44% | -22.00 | 1'500.00 | 1'506.00 | 645 | |
|
Intershop Hldg N 15:28:11 / 18.08.26 |
163.20 | -1.21% | -2.00 | 162.80 | 163.60 | 4'075 | |
|
Investis N 14:46:15 / 18.08.26 |
147.00 | -1.67% | -2.50 | 146.50 | 147.50 | 3'341 | |
|
IVF Hartmann N 14:32:05 / 18.08.26 |
133.00 | 2.31% | 3.00 | 132.00 | 133.00 | 51 | |
|
Julius Bär N 15:35:04 / 18.08.26 |
75.64 | -0.21% | -0.16 | 75.62 | 75.66 | 65'448 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Roche PS 15:35:55 / 18.08.26 |
360.30 | 8.50% | 39.37% | -2.33% | 7.94% | 8.79% | 38.47% | 38.05% |
|
VP Bank N 14:38:24 / 18.08.26 |
91.70 | 8.41% | 18.22% | -1.40% | -3.17% | 7.63% | 10.75% | 1.67% |
|
Richemont N 15:35:56 / 18.08.26 |
186.80 | 8.34% | 35.17% | -6.60% | -5.47% | 18.45% | 37.61% | 49.84% |
|
Belimo N 15:30:51 / 18.08.26 |
826.50 | 8.13% | 40.87% | -3.62% | -0.60% | 2.61% | -7.60% | 88.76% |
|
Straumann N 15:35:29 / 18.08.26 |
99.74 | 7.48% | -12.08% | -4.42% | 0.56% | 11.32% | 2.55% | -23.09% |
|
Klingelnberg N 14:16:57 / 18.08.26 |
11.400 | 6.79% | -10.94% | -0.44% | 11.22% | 9.09% | -10.59% | -38.22% |
|
Cicor N 15:32:17 / 18.08.26 |
133.60 | 6.77% | 126.00% | 2.93% | 12.46% | -11.52% | -30.96% | 198.68% |
|
Forbo N 15:35:10 / 18.08.26 |
915.00 | 6.75% | 23.58% | -2.45% | 20.24% | 22.00% | 13.95% | -16.25% |
|
Vaudoise Assur. N 15:26:51 / 18.08.26 |
774.00 | 6.59% | 57.09% | -1.15% | -3.49% | -1.02% | 17.27% | 74.38% |
|
Basler KB PS 15:28:19 / 18.08.26 |
95.40 | 6.28% | 36.99% | 1.27% | -3.64% | 2.14% | 23.90% | 49.53% |
|
Swiss Re N 15:35:44 / 18.08.26 |
141.15 | 5.72% | 7.05% | 3.14% | 7.30% | 17.87% | -4.01% | 66.49% |
|
HIAG N 14:59:28 / 18.08.26 |
123.40 | 5.40% | 46.37% | -3.14% | -10.71% | -7.91% | 20.74% | 65.78% |
|
Lonza N 15:35:41 / 18.08.26 |
566.80 | 5.32% | 5.71% | -1.49% | 0.50% | 15.32% | 1.18% | 19.70% |
|
Siegfried Hldg N 15:34:41 / 18.08.26 |
76.70 | 5.09% | -20.15% | -2.29% | 4.50% | -6.46% | -13.38% | 2.01% |
|
Sulzer N 15:35:55 / 18.08.26 |
153.00 | 5.02% | 18.17% | 1.32% | 8.90% | 4.22% | -2.30% | 78.03% |
|
Galderma Group N 15:35:55 / 18.08.26 |
167.95 | 4.38% | 68.12% | -4.52% | -4.03% | 6.06% | 24.22% | 0.00% |
|
Villars N 05:55:00 / 18.08.26 |
585.00 | 4.31% | 2.54% | 1.74% | 1.74% | 0.83% | 0.00% | -11.03% |
|
Hypo Lenzburg N 14:41:29 / 18.08.26 |
4'160.00 | 3.96% | 3.96% | 0.00% | -0.95% | 0.00% | 1.94% | -1.41% |
|
Investis N 14:46:15 / 18.08.26 |
147.00 | 3.46% | 33.48% | -2.65% | -4.55% | -2.33% | 16.67% | 61.45% |
|
Plazza N 14:05:02 / 18.08.26 |
429.00 | 3.37% | 26.55% | -0.46% | -2.28% | -2.72% | 8.61% | 35.33% |
|
Helvetia Baloise N 15:34:50 / 18.08.26 |
216.80 | 3.15% | 44.44% | 0.93% | 0.56% | 1.12% | 1.31% | 63.98% |
|
Swiss Prime Site N 15:35:48 / 18.08.26 |
126.70 | 3.08% | 28.54% | -1.17% | -4.16% | -2.61% | 13.02% | 52.83% |
|
Cham Swiss Properties N 13:37:00 / 18.08.26 |
23.80 | 3.00% | 12.68% | -0.42% | 2.15% | -3.25% | 2.59% | 39.13% |
|
SGS Rg 15:35:51 / 18.08.26 |
92.80 | 2.88% | 2.86% | -3.33% | -1.26% | 6.32% | 12.08% | 15.44% |
|
Avolta N 15:35:46 / 18.08.26 |
47.78 | 2.25% | 32.64% | -2.37% | 1.92% | 1.10% | 1.66% | 16.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 15:35:55 / 18.08.26 |
167.95 | -0.74% |
168.95 11:11 |
166.65 13:09 |
188.25 30.06.26 |
136.30 23.03.26 |
65'818 |
|
Galenica N 15:33:05 / 18.08.26 |
81.20 | 0.31% |
81.30 15:28 |
80.75 10:31 |
103.00 19.02.26 |
80.30 17.08.26 |
7'923 |
|
GAM N 13:53:30 / 18.08.26 |
0.0772 | -1.03% |
0.0780 09:45 |
0.0760 09:01 |
0.1490 15.01.26 |
0.0590 09.07.26 |
26'696 |
|
Geberit N 15:35:43 / 18.08.26 |
527.00 | -1.13% |
533.80 09:01 |
525.60 14:10 |
659.80 24.02.26 |
490.40 20.05.26 |
23'498 |
|
Georg Fischer N 15:31:38 / 18.08.26 |
51.85 | -0.67% |
52.40 09:09 |
51.80 09:01 |
56.25 10.02.26 |
38.70 23.03.26 |
37'528 |
|
Givaudan N 15:35:45 / 18.08.26 |
3'152.00 | -1.01% |
3'181.00 09:01 |
3'143.00 13:56 |
3'547.00 07.07.26 |
2'566.00 23.03.26 |
3'943 |
|
Glarner KB N 15:21:18 / 18.08.26 |
25.20 | -0.40% |
25.40 14:27 |
25.20 13:30 |
25.90 20.04.26 |
21.10 05.01.26 |
2'934 |
|
Graubündner KB N 14:56:29 / 18.08.26 |
2'390.00 | 0.42% |
2'390.00 10:49 |
2'390.00 10:49 |
2'400.00 06.08.26 |
1'835.00 05.01.26 |
7 |
|
Groupe Minoteries N 08:00:00 / 18.08.26 |
220.00 | -3.51% |
250.00 08.05.26 |
220.00 05.01.26 |
273 | ||
|
Gurit Hldg N 15:04:52 / 18.08.26 |
27.80 | -1.07% |
28.60 09:01 |
27.70 13:04 |
45.90 14.04.26 |
11.360 05.01.26 |
3'515 |
|
Helvetia Baloise N 15:34:50 / 18.08.26 |
216.80 | 0.46% |
216.80 15:34 |
214.80 11:04 |
225.00 21.04.26 |
183.40 09.03.26 |
20'785 |
|
HIAG N 14:59:28 / 18.08.26 |
123.40 | -1.28% |
125.00 09:10 |
123.00 13:28 |
147.40 24.04.26 |
114.00 13.01.26 |
2'279 |
|
Highlight I 07:30:20 / 18.08.26 |
5.150 | -0.96% |
7.600 05.01.26 |
3.000 25.03.26 |
52 | ||
|
Holcim N 15:35:57 / 18.08.26 |
69.50 | -2.55% |
71.26 09:08 |
69.44 15:33 |
82.54 03.02.26 |
60.10 09.03.26 |
296'375 |
|
Huber+Suhner N 15:35:08 / 18.08.26 |
193.60 | -4.86% |
198.20 14:11 |
179.40 09:27 |
288.00 18.05.26 |
145.40 26.01.26 |
91'954 |
|
Hypo Lenzburg N 14:41:29 / 18.08.26 |
4'160.00 | -0.95% |
4'160.00 09:37 |
4'140.00 14:08 |
4'220.00 20.03.26 |
3'960.00 21.01.26 |
17 |
|
Idorsia N 15:35:35 / 18.08.26 |
5.765 | -2.04% |
5.840 09:34 |
5.670 14:50 |
7.560 30.06.26 |
2.795 16.03.26 |
606'662 |
|
Implenia N 15:34:38 / 18.08.26 |
63.80 | -0.78% |
64.50 09:48 |
63.50 11:26 |
83.30 08.01.26 |
57.80 22.05.26 |
6'938 |
|
INFICON HLDG N 15:35:23 / 18.08.26 |
174.60 | -3.11% |
178.20 10:49 |
173.80 15:26 |
189.00 22.06.26 |
93.00 24.03.26 |
6'323 |
|
Infracore N 15:33:07 / 18.08.26 |
50.70 | -1.17% |
51.30 09:22 |
50.70 15:33 |
54.49 09.07.26 |
50.70 18.08.26 |
5'861 |
|
Interroll N 15:30:11 / 18.08.26 |
1'504.00 | -1.44% |
1'526.00 09:36 |
1'490.00 13:57 |
2'375.00 15.01.26 |
1'258.00 21.07.26 |
645 |
|
Intershop Hldg N 15:28:11 / 18.08.26 |
163.20 | -1.21% |
165.00 10:06 |
162.60 15:15 |
181.80 01.06.26 |
160.20 13.01.26 |
4'075 |
|
Investis N 14:46:15 / 18.08.26 |
147.00 | -1.67% |
148.50 10:06 |
147.00 11:14 |
162.50 15.04.26 |
143.00 05.01.26 |
3'341 |
|
IVF Hartmann N 14:32:05 / 18.08.26 |
133.00 | 2.31% |
133.00 14:32 |
132.00 09:17 |
150.00 02.02.26 |
120.50 28.05.26 |
51 |
|
Julius Bär N 15:35:04 / 18.08.26 |
75.64 | -0.21% |
75.76 15:31 |
75.26 10:08 |
76.26 13.08.26 |
54.30 23.03.26 |
65'448 |