×
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
- 19.02.2026 - 15:45:00
- 19'018.07
- -0.09%
- -17.83
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 15:05:54 / 19.02.26 |
0.1350 | -0.37% | 0.00 | 0.1355 | 0.1380 | 135'534 | |
|
Geberit N 15:46:51 / 19.02.26 |
637.20 | -1.42% | -9.20 | 637.00 | 637.60 | 12'988 | |
|
Georg Fischer N 15:45:17 / 19.02.26 |
53.50 | -0.83% | -0.45 | 53.35 | 53.50 | 41'440 | |
|
Givaudan N 15:46:41 / 19.02.26 |
2'999.00 | -0.07% | -2.00 | 2'997.00 | 2'999.00 | 6'597 | |
|
Glarner KB N 15:45:25 / 19.02.26 |
22.90 | 0.44% | 0.10 | 22.90 | 23.00 | 11'739 | |
|
Graubündner KB N 14:23:34 / 19.02.26 |
2'060.00 | -0.96% | -20.00 | 2'050.00 | 2'070.00 | 26 | |
|
Groupe Minoteries N 08:46:51 / 19.02.26 |
228.00 | -3.39% | -8.00 | 228.00 | 236.00 | ||
|
Gurit Hldg N 15:04:00 / 19.02.26 |
27.70 | 2.03% | 0.55 | 27.70 | 28.25 | 18'047 | |
|
Helvetia Baloise N 15:46:01 / 19.02.26 |
193.40 | -0.46% | -0.90 | 193.30 | 193.40 | 48'328 | |
|
HIAG N 15:41:53 / 19.02.26 |
129.00 | -0.15% | -0.20 | 128.40 | 129.20 | 837 | |
|
Highlight I 09:05:25 / 19.02.26 |
6.150 | -2.38% | -0.15 | 6.200 | 7.000 | 200 | |
|
Hochdorf N 13:57:42 / 19.02.26 |
2.085 | -0.71% | -0.02 | 2.085 | 2.165 | 307 | |
|
Holcim N 15:46:21 / 19.02.26 |
72.62 | -0.52% | -0.38 | 72.66 | 72.70 | 353'823 | |
|
Huber+Suhner N 15:45:30 / 19.02.26 |
179.20 | -1.75% | -3.20 | 179.00 | 179.60 | 9'106 | |
|
Hypo Lenzburg N 09:27:24 / 19.02.26 |
4'080.00 | 0.00% | 0.00 | 4'040.00 | 4'080.00 | 1 | |
|
Idorsia N 15:46:42 / 19.02.26 |
3.800 | -4.28% | -0.17 | 3.785 | 3.800 | 556'251 | |
|
Implenia N 15:45:30 / 19.02.26 |
78.10 | -2.38% | -1.90 | 78.00 | 78.20 | 11'036 | |
|
INFICON HLDG N 15:45:48 / 19.02.26 |
119.00 | -2.78% | -3.40 | 118.80 | 119.40 | 9'945 | |
|
Interroll N 15:35:51 / 19.02.26 |
1'984.00 | -1.29% | -26.00 | 1'982.00 | 1'990.00 | 248 | |
|
Intershop Hldg N 15:15:35 / 19.02.26 |
174.00 | 0.00% | 0.00 | 173.60 | 174.00 | 2'852 | |
|
Investis N 15:42:34 / 19.02.26 |
156.50 | 0.00% | 0.00 | 155.50 | 156.50 | 914 | |
|
IVF Hartmann N 10:35:42 / 19.02.26 |
141.00 | -3.09% | -4.50 | 141.00 | 144.00 | 298 | |
|
Julius Bär N 15:46:23 / 19.02.26 |
65.40 | -0.91% | -0.60 | 65.36 | 65.42 | 75'903 | |
|
Jungfraubahn N 15:46:25 / 19.02.26 |
301.00 | -0.17% | -0.50 | 300.50 | 302.00 | 1'661 | |
|
Kardex N 15:36:15 / 19.02.26 |
263.00 | -0.38% | -1.00 | 262.00 | 263.00 | 3'730 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 15:18:17 / 19.02.26 |
18.900 | 7.98% | 12.88% | -0.26% | 5.59% | 8.93% | 12.58% | 17.79% |
|
Lindt PS 15:46:31 / 19.02.26 |
12'680.00 | 7.42% | 23.63% | 4.79% | 14.75% | 7.00% | 17.41% | 20.41% |
|
Burckhardt N 15:43:12 / 19.02.26 |
579.00 | 7.31% | -9.41% | 4.32% | 4.70% | 8.22% | -12.93% | -0.17% |
|
Cham Swiss Properties N 15:01:10 / 19.02.26 |
24.70 | 7.30% | 17.37% | -0.40% | -1.59% | 5.56% | 17.62% | 28.21% |
|
BVZ N 13:57:06 / 19.02.26 |
1'330.00 | 7.20% | 49.72% | -2.21% | 0.76% | 22.02% | 41.49% | 74.03% |
|
Lindt N 15:42:14 / 19.02.26 |
126'800.00 | 7.04% | 24.60% | 2.26% | 11.62% | 6.20% | 20.99% | 19.58% |
|
Molecular N 15:40:04 / 19.02.26 |
3.665 | 6.94% | -10.84% | 3.68% | 17.28% | 16.72% | -16.51% | -37.48% |
|
EvoNext Hldgs N 12:07:35 / 19.02.26 |
0.8720 | 6.67% | -4.00% | -2.46% | 9.55% | 2.59% | -30.52% | -95.91% |
|
SIG Group N 15:43:10 / 19.02.26 |
12.280 | 6.44% | -32.49% | -1.68% | 3.72% | 26.01% | -40.50% | -45.63% |
|
Schweiter Techn N 15:36:06 / 19.02.26 |
264.50 | 6.32% | -34.87% | -1.86% | 4.75% | 3.52% | -43.48% | -65.60% |
|
Forbo N 15:35:15 / 19.02.26 |
933.00 | 6.29% | 23.05% | -1.27% | -2.51% | 28.51% | 0.54% | -24.72% |
|
Landis+Gyr N 15:45:45 / 19.02.26 |
54.20 | 6.23% | -5.04% | 3.63% | 4.84% | 4.84% | 7.97% | -21.94% |
|
Intershop Hldg N 15:15:35 / 19.02.26 |
174.00 | 5.84% | 37.01% | 3.08% | 3.08% | 8.89% | 29.85% | 45.00% |
|
Plazza N 14:14:33 / 19.02.26 |
437.00 | 5.78% | 29.50% | -0.68% | 1.16% | 8.71% | 24.50% | 40.26% |
|
Julius Bär N 15:46:23 / 19.02.26 |
65.40 | 5.77% | 12.51% | 3.09% | -2.94% | 12.56% | 11.30% | 7.39% |
|
Medartis N 15:41:44 / 19.02.26 |
93.00 | 5.67% | 64.66% | 6.41% | -1.80% | 11.78% | 27.05% | 29.81% |
|
SF Urban Immo N 15:35:26 / 19.02.26 |
107.00 | 5.47% | 7.72% | 1.90% | 0.47% | 8.74% | 9.63% | 15.85% |
|
Jungfraubahn N 15:46:25 / 19.02.26 |
301.00 | 5.42% | 73.28% | 1.69% | -0.33% | 16.44% | 62.35% | 137.03% |
|
Tecan N 15:46:37 / 19.02.26 |
135.70 | 5.37% | -33.17% | 6.93% | -5.04% | -2.37% | -34.19% | -65.42% |
|
ARYZTA N 15:46:41 / 19.02.26 |
54.50 | 5.33% | -14.35% | -1.00% | -1.98% | 8.67% | -25.59% | 6.47% |
|
Züblin N 05:55:01 / 19.02.26 |
45.80 | 4.78% | 46.95% | 3.88% | 5.70% | 3.43% | 44.31% | 78.52% |
|
Flughafen Zürich N 15:46:36 / 19.02.26 |
259.60 | 4.77% | 21.23% | 4.76% | 4.42% | 8.08% | 18.21% | 57.96% |
|
Novavest N 14:56:14 / 19.02.26 |
42.40 | 4.76% | 22.52% | 2.17% | 4.95% | 6.27% | 19.55% | 7.89% |
|
PolyPeptide N 15:43:27 / 19.02.26 |
26.75 | 4.60% | -3.87% | 4.09% | -9.63% | 5.94% | 17.07% | 7.57% |
|
Implenia N 15:45:30 / 19.02.26 |
78.10 | 4.58% | 160.59% | 3.31% | 4.41% | 16.92% | 107.44% | 83.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 15:05:54 / 19.02.26 |
0.1350 | -0.37% |
0.1400 09:09 |
0.1350 11:11 |
0.1490 15.01.26 |
0.1210 22.01.26 |
135'534 |
|
Geberit N 15:46:51 / 19.02.26 |
637.20 | -1.42% |
645.40 09:07 |
635.60 15:25 |
646.40 18.02.26 |
586.80 29.01.26 |
12'988 |
|
Georg Fischer N 15:45:17 / 19.02.26 |
53.50 | -0.83% |
54.25 09:02 |
53.25 11:14 |
56.25 10.02.26 |
50.05 21.01.26 |
41'440 |
|
Givaudan N 15:46:41 / 19.02.26 |
2'999.00 | -0.07% |
3'028.00 09:05 |
2'983.00 09:25 |
3'237.00 12.01.26 |
2'895.00 29.01.26 |
6'597 |
|
Glarner KB N 15:45:25 / 19.02.26 |
22.90 | 0.44% |
23.00 09:08 |
22.80 13:09 |
23.00 18.02.26 |
21.10 05.01.26 |
11'739 |
|
Graubündner KB N 14:23:34 / 19.02.26 |
2'060.00 | -0.96% |
2'080.00 09:00 |
2'060.00 11:06 |
2'120.00 13.02.26 |
1'835.00 05.01.26 |
26 |
|
Groupe Minoteries N 08:46:51 / 19.02.26 |
228.00 | -3.39% |
248.00 10.02.26 |
220.00 05.01.26 |
221 | ||
|
Gurit Hldg N 15:04:00 / 19.02.26 |
27.70 | 2.03% |
28.25 13:22 |
26.65 09:00 |
29.95 16.02.26 |
11.360 05.01.26 |
18'047 |
|
Helvetia Baloise N 15:46:01 / 19.02.26 |
193.40 | -0.46% |
195.50 09:01 |
193.10 13:43 |
213.20 06.01.26 |
189.30 13.02.26 |
48'328 |
|
HIAG N 15:41:53 / 19.02.26 |
129.00 | -0.15% |
129.60 13:00 |
127.60 11:45 |
130.80 18.02.26 |
114.00 13.01.26 |
837 |
|
Highlight I 09:05:25 / 19.02.26 |
6.150 | -2.38% |
6.300 09:05 |
6.150 09:05 |
7.600 05.01.26 |
6.100 29.01.26 |
200 |
|
Hochdorf N 13:57:42 / 19.02.26 |
2.085 | -0.71% |
2.180 09:00 |
2.085 13:57 |
2.220 27.01.26 |
1.452 08.01.26 |
307 |
|
Holcim N 15:46:21 / 19.02.26 |
72.62 | -0.52% |
73.06 09:00 |
72.20 12:51 |
82.54 03.02.26 |
68.72 13.02.26 |
353'823 |
|
Huber+Suhner N 15:45:30 / 19.02.26 |
179.20 | -1.75% |
182.60 09:00 |
178.80 15:42 |
184.60 18.02.26 |
145.40 26.01.26 |
9'106 |
|
Hypo Lenzburg N 09:27:24 / 19.02.26 |
4'080.00 | 0.00% |
4'080.00 09:27 |
4'080.00 09:27 |
4'100.00 12.01.26 |
3'960.00 21.01.26 |
1 |
|
Idorsia N 15:46:42 / 19.02.26 |
3.800 | -4.28% |
4.010 13:31 |
3.780 15:45 |
4.650 05.01.26 |
3.295 20.01.26 |
556'251 |
|
Implenia N 15:45:30 / 19.02.26 |
78.10 | -2.38% |
79.60 09:00 |
78.00 10:52 |
83.30 08.01.26 |
69.90 05.02.26 |
11'036 |
|
INFICON HLDG N 15:45:48 / 19.02.26 |
119.00 | -2.78% |
121.80 09:05 |
119.00 15:45 |
132.00 28.01.26 |
99.80 05.01.26 |
9'945 |
|
Interroll N 15:35:51 / 19.02.26 |
1'984.00 | -1.29% |
2'000.00 09:13 |
1'970.00 11:06 |
2'375.00 15.01.26 |
1'694.00 29.01.26 |
248 |
|
Intershop Hldg N 15:15:35 / 19.02.26 |
174.00 | 0.00% |
175.00 09:00 |
173.00 10:57 |
175.00 19.02.26 |
160.20 13.01.26 |
2'852 |
|
Investis N 15:42:34 / 19.02.26 |
156.50 | 0.00% |
157.50 14:31 |
156.00 10:27 |
157.50 19.02.26 |
143.00 05.01.26 |
914 |
|
IVF Hartmann N 10:35:42 / 19.02.26 |
141.00 | -3.09% |
144.00 09:22 |
141.00 10:32 |
150.00 02.02.26 |
141.00 05.01.26 |
298 |
|
Julius Bär N 15:46:23 / 19.02.26 |
65.40 | -0.91% |
66.30 09:12 |
65.38 15:46 |
68.60 03.02.26 |
61.42 02.02.26 |
75'903 |
|
Jungfraubahn N 15:46:25 / 19.02.26 |
301.00 | -0.17% |
302.50 09:00 |
298.00 11:30 |
314.50 09.02.26 |
279.50 13.01.26 |
1'661 |
|
Kardex N 15:36:15 / 19.02.26 |
263.00 | -0.38% |
264.50 09:11 |
261.50 09:40 |
304.50 16.01.26 |
248.00 11.02.26 |
3'730 |