×
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
- 20.05.2026 - 17:03:00
- 18'988.80
- 0.64%
- 121.36
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 13:45:12 / 20.05.26 |
10.400 | 0.00% | 0.00 | 10.350 | 10.450 | 983 | |
|
Komax N 17:02:03 / 20.05.26 |
54.10 | 1.12% | 0.60 | 53.90 | 54.30 | 4'238 | |
|
Kudelski I 13:53:46 / 20.05.26 |
1.190 | -1.65% | -0.02 | 1.190 | 1.220 | 2'997 | |
|
Kuros Bio N 17:03:59 / 20.05.26 |
22.48 | 9.02% | 1.86 | 22.46 | 22.52 | 203'348 | |
|
Kühne + Nagel N 17:03:53 / 20.05.26 |
173.05 | 0.79% | 1.35 | 173.00 | 173.10 | 55'208 | |
|
Landis+Gyr N 17:03:34 / 20.05.26 |
48.40 | 0.31% | 0.15 | 48.30 | 48.40 | 35'485 | |
|
Lastminute.com N 13:52:52 / 20.05.26 |
12.650 | 1.61% | 0.20 | 12.300 | 12.600 | 2'117 | |
|
LEM N 17:01:35 / 20.05.26 |
331.00 | 6.09% | 19.00 | 330.00 | 332.50 | 1'125 | |
|
Leonteq N 16:38:18 / 20.05.26 |
14.600 | 0.55% | 0.08 | 14.560 | 14.680 | 3'173 | |
|
Lindt N 16:53:02 / 20.05.26 |
96'700.00 | -0.41% | -400.00 | 96'400.00 | 96'800.00 | 108 | |
|
Lindt PS 17:03:04 / 20.05.26 |
9'350.00 | -0.11% | -10.00 | 9'345.00 | 9'355.00 | 1'786 | |
|
LLB N 17:02:12 / 20.05.26 |
99.50 | -1.09% | -1.10 | 99.50 | 99.80 | 9'858 | |
|
Logitech N 17:03:29 / 20.05.26 |
81.96 | 0.47% | 0.38 | 81.86 | 81.94 | 202'822 | |
|
Lonza N 17:03:40 / 20.05.26 |
492.60 | 0.94% | 4.60 | 492.50 | 492.70 | 41'010 | |
|
Luzerner KB N 17:00:23 / 20.05.26 |
103.60 | 1.57% | 1.60 | 103.40 | 103.80 | 7'150 | |
|
MCH N 13:43:28 / 20.05.26 |
4.260 | 0.00% | 0.00 | 4.260 | 4.280 | 74 | |
|
Medacta N 17:03:14 / 20.05.26 |
146.20 | 0.97% | 1.40 | 146.00 | 146.40 | 4'656 | |
|
Medartis N 16:44:32 / 20.05.26 |
77.90 | 1.83% | 1.40 | 77.80 | 78.60 | 2'263 | |
|
medmix N 16:57:00 / 20.05.26 |
8.840 | 2.55% | 0.22 | 8.830 | 8.870 | 30'204 | |
|
Meier Tobler N 17:01:00 / 20.05.26 |
32.65 | 1.40% | 0.45 | 32.65 | 32.80 | 3'562 | |
|
Metall Zug N 16:55:57 / 20.05.26 |
700.00 | 0.43% | 3.00 | 697.00 | 700.00 | 124 | |
|
Mikron N 16:16:00 / 20.05.26 |
16.250 | -0.91% | -0.15 | 16.200 | 16.300 | 290 | |
|
Mobilezone N 17:02:01 / 20.05.26 |
15.180 | 1.34% | 0.20 | 15.160 | 15.200 | 88'509 | |
|
Mobimo N 17:02:04 / 20.05.26 |
352.50 | 1.44% | 5.00 | 352.00 | 353.00 | 1'787 | |
|
Molecular N 16:56:15 / 20.05.26 |
2.950 | 3.15% | 0.09 | 2.940 | 2.960 | 19'598 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
VP Bank N 16:52:46 / 20.05.26 |
84.80 | -1.42% | 7.49% | 1.44% | -5.04% | -1.85% | 1.44% | -11.11% |
|
Kudelski I 13:53:46 / 20.05.26 |
1.190 | -1.63% | -8.68% | 0.00% | -6.30% | 2.15% | 0.00% | -34.06% |
|
Sulzer N 17:02:50 / 20.05.26 |
148.00 | -1.76% | 10.53% | 2.00% | -2.05% | -16.95% | -3.52% | 94.49% |
|
Phoenix Mecano N 16:57:02 / 20.05.26 |
429.00 | -1.79% | 3.06% | -1.83% | -1.15% | -3.60% | -8.33% | 3.79% |
|
Private Equity N 16:44:00 / 20.05.26 |
61.40 | -2.05% | -16.40% | -2.54% | -2.54% | -0.97% | -12.91% | -11.14% |
|
UBS N 17:03:45 / 20.05.26 |
36.82 | -2.19% | 30.36% | 1.66% | 9.78% | 15.06% | 37.75% | 100.94% |
|
BB Biotech N 17:03:20 / 20.05.26 |
44.05 | -2.78% | 23.45% | -3.50% | -3.93% | -7.07% | 48.82% | -1.13% |
|
Belimo N 17:03:36 / 20.05.26 |
763.50 | -3.07% | 26.27% | -3.17% | 6.78% | -5.68% | -4.14% | 74.67% |
|
Basilea N 16:52:40 / 20.05.26 |
53.80 | -3.11% | 28.17% | -2.54% | -1.28% | -2.00% | 18.90% | 13.98% |
|
Fundamenta Real Estate N 16:03:43 / 20.05.26 |
17.150 | -3.13% | 1.26% | 0.29% | -5.25% | -8.78% | -6.73% | 4.37% |
|
Rieter N 17:01:28 / 20.05.26 |
3.175 | -3.14% | -93.29% | -1.85% | -7.30% | -8.24% | -66.02% | -73.15% |
|
SNB N 16:47:40 / 20.05.26 |
3'410.00 | -3.40% | 6.90% | -2.29% | -3.67% | -1.73% | 6.90% | -26.35% |
|
Sonova N 17:04:02 / 20.05.26 |
201.00 | -3.43% | -32.50% | 15.19% | 11.73% | 2.63% | -27.67% | -21.81% |
|
EPIC Suisse N 16:14:50 / 20.05.26 |
84.00 | -3.45% | 3.70% | 1.94% | -4.33% | -6.67% | 2.44% | 32.08% |
|
Cembra N 17:02:29 / 20.05.26 |
96.90 | -3.47% | 16.95% | 3.80% | -6.56% | -1.42% | -6.10% | 41.45% |
|
SGS Rg 17:03:50 / 20.05.26 |
87.86 | -3.87% | -3.90% | 3.76% | 1.85% | -7.22% | 0.80% | 7.99% |
|
Avolta N 17:03:56 / 20.05.26 |
45.80 | -3.99% | 24.55% | 4.00% | -4.78% | -10.72% | 2.78% | 2.44% |
|
Lastminute.com N 13:52:52 / 20.05.26 |
12.650 | -4.23% | -23.34% | 4.12% | 4.12% | -6.30% | -15.38% | -54.97% |
|
Dätwyler I 17:00:23 / 20.05.26 |
160.60 | -4.28% | 17.57% | -2.90% | 4.69% | -2.55% | 33.39% | -35.16% |
|
Carlo Gavazzi N 10:14:04 / 20.05.26 |
152.50 | -4.32% | -15.53% | 0.00% | -3.48% | -0.97% | -27.91% | -56.09% |
|
Galderma Group N 17:03:07 / 20.05.26 |
160.65 | -4.41% | 53.96% | 1.45% | 6.57% | 10.26% | 54.62% | 0.00% |
|
Zurich Insurance N 17:04:02 / 20.05.26 |
574.60 | -4.92% | 6.20% | 2.06% | 4.70% | -0.24% | -1.95% | 33.66% |
|
Mobimo N 17:02:04 / 20.05.26 |
352.50 | -5.05% | 18.60% | 1.73% | -7.96% | -10.53% | 8.96% | 45.09% |
|
Swiss Re N 17:02:47 / 20.05.26 |
125.80 | -5.76% | -4.57% | 5.32% | -3.79% | -4.04% | -14.36% | 36.50% |
|
Klingelnberg N 13:45:12 / 20.05.26 |
10.400 | -5.88% | -21.51% | 0.00% | -3.26% | -6.31% | -19.38% | -44.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 13:45:12 / 20.05.26 |
10.400 | 0.00% |
10.500 10:31 |
10.400 13:45 |
11.600 03.03.26 |
10.000 11.05.26 |
983 |
|
Komax N 17:02:03 / 20.05.26 |
54.10 | 1.12% |
54.80 16:17 |
52.60 09:01 |
76.40 10.02.26 |
43.20 19.03.26 |
4'238 |
|
Kudelski I 13:53:46 / 20.05.26 |
1.190 | -1.65% |
1.200 11:47 |
1.180 09:20 |
1.370 15.04.26 |
1.110 03.03.26 |
2'997 |
|
Kuros Bio N 17:03:59 / 20.05.26 |
22.48 | 9.02% |
22.68 16:33 |
20.40 09:02 |
30.30 10.03.26 |
18.700 13.05.26 |
203'348 |
|
Kühne + Nagel N 17:03:53 / 20.05.26 |
173.05 | 0.79% |
174.05 16:32 |
170.40 09:01 |
200.70 24.04.26 |
161.65 23.03.26 |
55'208 |
|
Landis+Gyr N 17:03:34 / 20.05.26 |
48.40 | 0.31% |
48.45 16:37 |
47.50 10:01 |
56.70 17.04.26 |
43.50 08.05.26 |
35'485 |
|
Lastminute.com N 13:52:52 / 20.05.26 |
12.650 | 1.61% |
12.650 13:52 |
12.000 09:16 |
16.000 12.02.26 |
10.850 27.03.26 |
2'117 |
|
LEM N 17:01:35 / 20.05.26 |
331.00 | 6.09% |
332.50 17:01 |
309.00 09:22 |
344.00 06.02.26 |
254.50 17.03.26 |
1'125 |
|
Leonteq N 16:38:18 / 20.05.26 |
14.600 | 0.55% |
14.720 09:01 |
14.460 15:11 |
16.700 01.04.26 |
10.200 24.02.26 |
3'173 |
|
Lindt N 16:53:02 / 20.05.26 |
96'700.00 | -0.41% |
97'200.00 12:23 |
95'800.00 09:02 |
130'400.00 24.02.26 |
94'000.00 12.05.26 |
108 |
|
Lindt PS 17:03:04 / 20.05.26 |
9'350.00 | -0.11% |
9'380.00 13:57 |
9'235.00 09:02 |
13'010.00 24.02.26 |
8'990.00 12.05.26 |
1'786 |
|
LLB N 17:02:12 / 20.05.26 |
99.50 | -1.09% |
100.40 14:02 |
98.70 09:56 |
102.60 08.04.26 |
83.50 05.01.26 |
9'858 |
|
Logitech N 17:03:29 / 20.05.26 |
81.96 | 0.47% |
82.82 15:00 |
81.22 09:01 |
86.28 11.05.26 |
65.00 28.01.26 |
202'822 |
|
Lonza N 17:03:40 / 20.05.26 |
492.60 | 0.94% |
493.30 16:19 |
483.70 09:01 |
585.60 28.01.26 |
454.60 23.03.26 |
41'010 |
|
Luzerner KB N 17:00:23 / 20.05.26 |
103.60 | 1.57% |
103.60 16:57 |
101.40 10:05 |
109.00 10.04.26 |
91.50 09.01.26 |
7'150 |
|
MCH N 13:43:28 / 20.05.26 |
4.260 | 0.00% |
4.260 13:43 |
4.260 13:43 |
4.800 23.01.26 |
3.490 23.03.26 |
74 |
|
Medacta N 17:03:14 / 20.05.26 |
146.20 | 0.97% |
146.60 16:19 |
142.80 09:01 |
177.20 23.01.26 |
132.40 12.05.26 |
4'656 |
|
Medartis N 16:44:32 / 20.05.26 |
77.90 | 1.83% |
78.30 16:44 |
77.20 16:12 |
97.50 23.01.26 |
72.00 30.04.26 |
2'263 |
|
medmix N 16:57:00 / 20.05.26 |
8.840 | 2.55% |
8.870 16:19 |
8.620 09:42 |
12.360 26.01.26 |
8.100 29.04.26 |
30'204 |
|
Meier Tobler N 17:01:00 / 20.05.26 |
32.65 | 1.40% |
32.80 16:59 |
32.20 09:01 |
41.85 11.02.26 |
31.70 11.05.26 |
3'562 |
|
Metall Zug N 16:55:57 / 20.05.26 |
700.00 | 0.43% |
700.00 10:01 |
697.00 09:01 |
868.00 09.01.26 |
680.00 23.03.26 |
124 |
|
Mikron N 16:16:00 / 20.05.26 |
16.250 | -0.91% |
16.350 09:01 |
16.200 13:32 |
21.30 09.01.26 |
15.400 23.03.26 |
290 |
|
Mobilezone N 17:02:01 / 20.05.26 |
15.180 | 1.34% |
15.180 16:27 |
14.900 11:27 |
15.860 17.03.26 |
13.200 05.01.26 |
88'509 |
|
Mobimo N 17:02:04 / 20.05.26 |
352.50 | 1.44% |
352.50 16:45 |
347.00 09:11 |
406.00 05.03.26 |
341.50 18.05.26 |
1'787 |
|
Molecular N 16:56:15 / 20.05.26 |
2.950 | 3.15% |
2.950 16:55 |
2.840 09:51 |
3.960 03.03.26 |
2.660 13.05.26 |
19'598 |