×
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 - 16:30:00
- 20'165.83
- -0.08%
- -15.48
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 16:10:19 / 18.08.26 |
246.50 | -0.40% | -1.00 | 246.00 | 246.50 | 9'112 | |
|
Kardex N 16:27:11 / 18.08.26 |
246.00 | -2.96% | -7.50 | 245.50 | 246.50 | 3'645 | |
|
Klingelnberg N 14:16:57 / 18.08.26 |
11.400 | -3.39% | -0.40 | 11.400 | 11.500 | 1'070 | |
|
Komax N 16:27:29 / 18.08.26 |
78.00 | -4.65% | -3.80 | 78.00 | 78.20 | 22'488 | |
|
Kudelski I 14:10:02 / 18.08.26 |
1.250 | 0.40% | 0.01 | 1.220 | 1.250 | 1'456 | |
|
Kuros Bio N 16:30:57 / 18.08.26 |
21.84 | 2.06% | 0.44 | 21.76 | 21.86 | 107'610 | |
|
Kühne + Nagel N 16:30:17 / 18.08.26 |
211.80 | -0.94% | -2.00 | 211.60 | 211.80 | 61'114 | |
|
Landis+Gyr N 16:14:54 / 18.08.26 |
48.10 | -1.84% | -0.90 | 48.05 | 48.20 | 48'667 | |
|
Lastminute.com N 15:49:25 / 18.08.26 |
12.150 | -1.62% | -0.20 | 12.150 | 12.350 | 898 | |
|
LEM N 16:18:31 / 18.08.26 |
543.00 | -2.69% | -15.00 | 539.00 | 544.00 | 648 | |
|
Leonteq N 16:30:01 / 18.08.26 |
18.700 | -1.16% | -0.22 | 18.700 | 18.800 | 52'194 | |
|
Lindt N 16:28:15 / 18.08.26 |
94'900.00 | -0.32% | -300.00 | 94'500.00 | 95'200.00 | 55 | |
|
Lindt PS 16:30:22 / 18.08.26 |
9'255.00 | -0.96% | -90.00 | 9'255.00 | 9'265.00 | 1'099 | |
|
LLB N 15:56:31 / 18.08.26 |
109.80 | -1.79% | -2.00 | 109.60 | 110.00 | 14'802 | |
|
Logitech N 16:31:04 / 18.08.26 |
80.90 | -2.01% | -1.66 | 80.88 | 80.94 | 130'005 | |
|
Lonza N 16:30:40 / 18.08.26 |
565.60 | -0.14% | -0.80 | 565.80 | 566.00 | 19'404 | |
|
Luzerner KB N 16:30:52 / 18.08.26 |
109.40 | 0.18% | 0.20 | 109.20 | 109.40 | 11'480 | |
|
MCH N 15:37:46 / 18.08.26 |
5.960 | -0.33% | -0.02 | 5.920 | 5.960 | 9'565 | |
|
Medacta N 16:11:16 / 18.08.26 |
132.00 | 1.23% | 1.60 | 131.80 | 132.20 | 6'798 | |
|
Medartis N 16:30:44 / 18.08.26 |
92.00 | 4.66% | 4.10 | 91.40 | 92.30 | 9'716 | |
|
medmix N 16:30:55 / 18.08.26 |
9.010 | -0.44% | -0.04 | 9.010 | 9.030 | 19'585 | |
|
Meier Tobler N 16:10:20 / 18.08.26 |
33.50 | -0.15% | -0.05 | 33.50 | 33.65 | 3'823 | |
|
Metall Zug N 16:03:29 / 18.08.26 |
823.00 | -0.48% | -4.00 | 823.00 | 824.00 | 215 | |
|
Mikron N 16:00:14 / 18.08.26 |
16.650 | 0.00% | 0.00 | 16.650 | 16.700 | 251 | |
|
Mobilezone N 16:13:39 / 18.08.26 |
13.220 | 2.32% | 0.30 | 13.220 | 13.260 | 42'064 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swiss Life N 16:30:44 / 18.08.26 |
931.40 | 1.90% | 33.53% | -0.96% | -1.25% | 6.93% | 2.69% | 73.32% |
|
Metall Zug N 16:03:29 / 18.08.26 |
823.00 | 1.35% | -26.81% | 4.44% | 11.82% | 17.24% | -15.15% | -42.17% |
|
Logitech N 16:31:04 / 18.08.26 |
80.90 | 1.25% | 10.02% | -4.42% | -4.22% | -7.18% | 0.12% | 41.95% |
|
Kudelski I 14:10:02 / 18.08.26 |
1.250 | 1.22% | -6.04% | 3.31% | 5.49% | 0.81% | -10.71% | -29.66% |
|
Givaudan N 16:30:41 / 18.08.26 |
3'172.00 | 1.21% | -19.72% | -4.34% | -5.74% | 10.72% | -6.01% | 14.86% |
|
Rieter N 16:29:35 / 18.08.26 |
3.085 | 1.10% | -92.99% | 0.65% | 6.75% | -6.66% | -55.09% | -69.94% |
|
Intershop Hldg N 16:22:14 / 18.08.26 |
163.20 | 0.49% | 30.08% | -2.04% | -8.31% | -6.21% | 7.51% | 37.21% |
|
Molecular N 15:50:40 / 18.08.26 |
3.450 | 0.44% | -16.26% | 5.18% | 7.81% | 12.01% | 20.21% | -33.72% |
|
Novavest N 16:26:49 / 18.08.26 |
38.50 | 0.38% | 17.40% | -0.26% | -3.99% | -6.66% | 0.62% | 20.46% |
|
Adecco N 16:30:57 / 18.08.26 |
23.04 | 0.26% | 3.67% | -2.46% | 14.29% | 46.19% | -13.77% | -36.72% |
|
Groupe Minoteries N 08:00:00 / 18.08.26 |
220.00 | 0.00% | -17.39% | -1.72% | -4.20% | -8.80% | -0.87% | -19.72% |
|
SF Urban Immo N 16:30:28 / 18.08.26 |
100.00 | 0.00% | 2.13% | -1.48% | -1.96% | 0.81% | 0.60% | 18.24% |
|
Nestlé N 16:31:02 / 18.08.26 |
79.05 | -0.04% | 5.11% | -1.40% | -6.21% | -0.42% | 7.52% | -23.80% |
|
Thurgauer KB N 15:59:32 / 18.08.26 |
161.50 | -0.31% | 27.95% | 0.94% | -9.27% | -15.67% | 2.54% | 31.58% |
|
Medartis N 16:30:44 / 18.08.26 |
92.00 | -0.34% | 55.30% | 8.24% | 4.07% | 17.65% | 11.38% | 23.11% |
|
Private Equity N 07:30:16 / 18.08.26 |
61.00 | -0.47% | -15.05% | 1.61% | 0.32% | -0.63% | -7.06% | -5.39% |
|
Allreal N 16:30:18 / 18.08.26 |
203.50 | -0.49% | 22.58% | -1.21% | -6.22% | -0.73% | 12.06% | 32.16% |
|
SoftwareOne N 16:29:42 / 18.08.26 |
8.635 | -0.66% | 47.38% | -6.04% | 2.07% | 2.61% | 32.64% | -51.41% |
|
PSP N 16:28:58 / 18.08.26 |
143.10 | -0.84% | 10.40% | -0.69% | -2.72% | -2.45% | 7.67% | 38.16% |
|
Basilea N 16:28:46 / 18.08.26 |
58.80 | -0.91% | 31.08% | 13.08% | 12.21% | 9.70% | 20.25% | 14.11% |
|
Sunrise N 16:30:38 / 18.08.26 |
41.90 | -1.37% | 6.41% | -0.85% | 0.58% | -1.41% | -9.23% | 0.00% |
|
Warteck N 16:00:02 / 18.08.26 |
1'915.00 | -1.54% | 0.26% | 0.26% | -2.54% | -0.26% | -4.25% | 2.67% |
|
Zurich Insurance N 16:29:32 / 18.08.26 |
593.80 | -1.63% | 9.87% | 0.95% | -3.54% | 4.47% | 0.88% | 45.24% |
|
V-Zug N 16:10:20 / 18.08.26 |
40.90 | -2.37% | -16.09% | -1.92% | -2.62% | 2.25% | -15.15% | -38.69% |
|
Georg Fischer N 16:30:00 / 18.08.26 |
51.60 | -2.61% | -23.96% | -2.55% | -3.10% | 19.11% | -21.88% | -7.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 16:10:19 / 18.08.26 |
246.50 | -0.40% |
250.00 13:20 |
246.00 12:21 |
327.00 05.03.26 |
244.50 13.08.26 |
9'112 |
|
Kardex N 16:27:11 / 18.08.26 |
246.00 | -2.96% |
253.00 09:26 |
245.50 15:21 |
304.50 16.01.26 |
202.00 08.06.26 |
3'645 |
|
Klingelnberg N 14:16:57 / 18.08.26 |
11.400 | -3.39% |
11.750 10:14 |
11.400 12:21 |
13.900 03.06.26 |
9.900 17.07.26 |
1'070 |
|
Komax N 16:27:29 / 18.08.26 |
78.00 | -4.65% |
81.70 09:14 |
77.40 16:16 |
83.50 17.08.26 |
40.30 26.06.26 |
22'488 |
|
Kudelski I 14:10:02 / 18.08.26 |
1.250 | 0.40% |
1.250 09:01 |
1.215 09:01 |
1.370 15.04.26 |
1.110 03.03.26 |
1'456 |
|
Kuros Bio N 16:30:57 / 18.08.26 |
21.84 | 2.06% |
22.32 10:19 |
21.28 09:02 |
30.30 10.03.26 |
17.690 23.06.26 |
107'610 |
|
Kühne + Nagel N 16:30:17 / 18.08.26 |
211.80 | -0.94% |
215.60 09:54 |
210.90 16:20 |
215.60 18.08.26 |
161.65 23.03.26 |
61'114 |
|
Landis+Gyr N 16:14:54 / 18.08.26 |
48.10 | -1.84% |
49.40 09:06 |
48.10 16:10 |
56.70 17.04.26 |
40.75 08.07.26 |
48'667 |
|
Lastminute.com N 15:49:25 / 18.08.26 |
12.150 | -1.62% |
12.350 10:16 |
12.100 09:16 |
16.000 12.02.26 |
10.850 27.03.26 |
898 |
|
LEM N 16:18:31 / 18.08.26 |
543.00 | -2.69% |
559.00 09:01 |
539.00 16:13 |
590.00 12.08.26 |
254.50 17.03.26 |
648 |
|
Leonteq N 16:30:01 / 18.08.26 |
18.700 | -1.16% |
19.100 13:37 |
18.360 09:41 |
19.800 17.08.26 |
10.200 24.02.26 |
52'194 |
|
Lindt N 16:28:15 / 18.08.26 |
94'900.00 | -0.32% |
95'300.00 10:13 |
94'200.00 15:36 |
130'400.00 24.02.26 |
91'900.00 18.06.26 |
55 |
|
Lindt PS 16:30:22 / 18.08.26 |
9'255.00 | -0.96% |
9'360.00 09:39 |
9'190.00 15:39 |
13'010.00 24.02.26 |
8'965.00 18.06.26 |
1'099 |
|
LLB N 15:56:31 / 18.08.26 |
109.80 | -1.79% |
111.00 09:12 |
109.60 09:29 |
116.60 15.07.26 |
83.50 05.01.26 |
14'802 |
|
Logitech N 16:31:04 / 18.08.26 |
80.90 | -2.01% |
82.44 09:18 |
80.54 15:50 |
102.80 02.06.26 |
65.00 28.01.26 |
130'005 |
|
Lonza N 16:30:40 / 18.08.26 |
565.60 | -0.14% |
568.40 15:47 |
563.40 12:49 |
591.00 10.07.26 |
454.60 23.03.26 |
19'404 |
|
Luzerner KB N 16:30:52 / 18.08.26 |
109.40 | 0.18% |
110.40 15:35 |
108.40 09:29 |
115.80 23.07.26 |
91.50 09.01.26 |
11'480 |
|
MCH N 15:37:46 / 18.08.26 |
5.960 | -0.33% |
6.000 15:14 |
5.920 10:32 |
6.260 08.07.26 |
3.490 23.03.26 |
9'565 |
|
Medacta N 16:11:16 / 18.08.26 |
132.00 | 1.23% |
133.00 15:42 |
130.40 09:20 |
177.20 23.01.26 |
128.20 21.07.26 |
6'798 |
|
Medartis N 16:30:44 / 18.08.26 |
92.00 | 4.66% |
95.00 09:22 |
89.90 14:50 |
97.50 23.01.26 |
70.60 24.06.26 |
9'716 |
|
medmix N 16:30:55 / 18.08.26 |
9.010 | -0.44% |
9.070 12:17 |
8.940 09:24 |
12.360 26.01.26 |
7.610 23.07.26 |
19'585 |
|
Meier Tobler N 16:10:20 / 18.08.26 |
33.50 | -0.15% |
33.75 10:01 |
33.05 10:57 |
41.85 11.02.26 |
29.95 29.05.26 |
3'823 |
|
Metall Zug N 16:03:29 / 18.08.26 |
823.00 | -0.48% |
835.00 09:08 |
822.00 16:00 |
868.00 09.01.26 |
680.00 23.03.26 |
215 |
|
Mikron N 16:00:14 / 18.08.26 |
16.650 | 0.00% |
16.700 14:05 |
16.650 09:01 |
21.30 09.01.26 |
15.400 23.03.26 |
251 |
|
Mobilezone N 16:13:39 / 18.08.26 |
13.220 | 2.32% |
13.320 10:37 |
12.920 09:01 |
15.860 17.03.26 |
12.920 17.08.26 |
42'064 |