×
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 - 17:30:00
- 19'022.71
- 0.82%
- 155.27
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Montana Aero N 17:30:37 / 20.05.26 |
22.55 | 1.81% | 0.40 | 22.50 | 22.55 | 85'326 | |
|
Nestlé N 17:32:57 / 20.05.26 |
78.64 | -1.58% | -1.26 | 78.64 | 78.70 | 2'963'731 | |
|
Newron Pharma N 17:30:37 / 20.05.26 |
14.580 | 2.53% | 0.36 | 14.580 | 14.620 | 27'853 | |
|
Novartis N 17:31:10 / 20.05.26 |
118.54 | -0.42% | -0.50 | 118.52 | 118.54 | 1'908'945 | |
|
Novavest N 17:30:37 / 20.05.26 |
43.00 | 0.47% | 0.20 | 42.90 | 43.50 | 1'373 | |
|
OC Oerlikon N 17:30:37 / 20.05.26 |
3.560 | 2.01% | 0.07 | 3.560 | 3.605 | 420'300 | |
|
Orell Füssli N 17:30:37 / 20.05.26 |
170.50 | 1.79% | 3.00 | 169.00 | 171.00 | 2'882 | |
|
Orior N 17:30:37 / 20.05.26 |
13.700 | 1.93% | 0.26 | 13.440 | 13.700 | 14'225 | |
|
Partners N 17:36:23 / 20.05.26 |
909.60 | 1.11% | 10.00 | 909.60 | 909.80 | 72'353 | |
|
Peach Property N 17:30:37 / 20.05.26 |
5.050 | 3.59% | 0.18 | 5.030 | 5.060 | 32'188 | |
|
Perrot Duval I 17:30:37 / 20.05.26 |
46.20 | 0.00% | 0.00 | 45.40 | 46.80 | 1 | |
|
Phoenix Mecano N 17:32:13 / 20.05.26 |
421.00 | -3.88% | -17.00 | 421.00 | 423.00 | 751 | |
|
Pierer Mobility 17:30:37 / 20.05.26 |
17.740 | 1.37% | 0.24 | 17.660 | 17.880 | 16'215 | |
|
Plazza N 17:30:37 / 20.05.26 |
440.00 | 0.00% | 0.00 | 440.00 | 441.00 | 537 | |
|
PolyPeptide N 17:30:37 / 20.05.26 |
38.35 | 1.86% | 0.70 | 38.30 | 38.75 | 34'071 | |
|
Private Equity N 17:30:37 / 20.05.26 |
62.00 | -0.32% | -0.20 | 61.40 | 62.80 | 564 | |
|
PSP N 17:30:37 / 20.05.26 |
149.90 | 1.28% | 1.90 | 149.90 | 150.00 | 54'825 | |
|
R&S Group Hldg N-A 17:30:37 / 20.05.26 |
25.42 | 4.27% | 1.04 | 25.42 | 25.44 | 110'676 | |
|
Richemont N 17:37:04 / 20.05.26 |
157.25 | 1.71% | 2.65 | 157.25 | 157.30 | 686'488 | |
|
Rieter N 17:30:37 / 20.05.26 |
3.185 | 3.24% | 0.10 | 3.180 | 3.200 | 95'352 | |
|
Roche I 17:30:37 / 20.05.26 |
332.60 | -1.71% | -5.80 | 332.40 | 334.80 | 48'130 | |
|
Roche PS 17:32:00 / 20.05.26 |
328.10 | -0.42% | -1.40 | 328.00 | 328.10 | 576'960 | |
|
Romande Energie N 17:30:37 / 20.05.26 |
49.30 | -0.80% | -0.40 | 49.20 | 49.30 | 2'445 | |
|
Sandoz Group N 17:36:09 / 20.05.26 |
65.88 | 0.95% | 0.62 | 65.88 | 65.90 | 469'730 | |
|
Santhera Pharm Hl N 17:30:37 / 20.05.26 |
17.020 | 3.40% | 0.56 | 16.980 | 17.020 | 45'179 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Landis+Gyr N 17:30:37 / 20.05.26 |
48.25 | -6.13% | -16.09% | 1.47% | -12.27% | -8.96% | -8.44% | -41.23% |
|
Barry Callebaut N 17:31:19 / 20.05.26 |
1'233.00 | -6.28% | 1.66% | 3.44% | 14.80% | -17.41% | 69.48% | -37.07% |
|
Kardex N 17:30:37 / 20.05.26 |
263.00 | -6.33% | -4.25% | -4.54% | -4.54% | 1.15% | 8.01% | 30.15% |
|
Titlisbahnen N 17:30:37 / 20.05.26 |
52.40 | -6.50% | 37.77% | 2.75% | -1.50% | -2.60% | 25.06% | 14.60% |
|
Idorsia N 17:30:37 / 20.05.26 |
3.996 | -6.65% | 383.21% | -12.83% | 5.66% | 6.56% | 172.58% | -53.27% |
|
Burckhardt N 17:31:07 / 20.05.26 |
520.00 | -6.76% | -21.30% | 0.00% | -0.76% | -9.57% | -15.03% | -8.60% |
|
Swiss Life N 17:32:19 / 20.05.26 |
851.20 | -7.16% | 21.67% | 1.62% | -9.27% | -3.01% | 2.60% | 58.98% |
|
Ypsomed I 17:30:37 / 20.05.26 |
332.80 | -7.20% | -7.05% | 11.53% | 16.45% | 21.46% | -11.13% | 31.77% |
|
Medacta N 17:30:37 / 20.05.26 |
145.60 | -7.42% | 35.83% | 7.53% | -6.19% | -7.61% | 3.85% | 23.13% |
|
Straumann N 17:34:43 / 20.05.26 |
88.22 | -7.64% | -24.45% | 5.60% | 0.25% | -4.89% | -19.36% | -38.65% |
|
Schlatter N 17:30:37 / 20.05.26 |
18.700 | -8.25% | -12.50% | 2.16% | 2.75% | -4.10% | -15.77% | -16.79% |
|
Partners N 17:36:23 / 20.05.26 |
909.60 | -8.43% | -26.86% | 2.94% | -3.62% | 6.76% | -20.94% | 5.22% |
|
Temenos N 17:31:07 / 20.05.26 |
71.30 | -8.48% | 13.65% | 2.15% | -11.10% | -2.06% | 16.69% | -5.07% |
|
Highlight I 17:19:54 / 20.05.26 |
5.800 | -8.57% | -12.33% | -9.38% | -7.94% | -9.38% | -8.57% | -46.47% |
|
V-Zug N 17:30:37 / 20.05.26 |
39.00 | -8.65% | -21.49% | -1.27% | -3.70% | -4.65% | -47.72% | -50.06% |
|
IVF Hartmann N 17:30:37 / 20.05.26 |
132.00 | -8.74% | -13.00% | -0.38% | -4.00% | -5.38% | -10.81% | 19.72% |
|
SoftwareOne N 17:30:37 / 20.05.26 |
8.435 | -8.95% | 35.08% | 6.50% | 19.82% | 25.99% | 16.75% | -39.63% |
|
Holcim N 17:30:37 / 20.05.26 |
72.14 | -8.95% | 59.23% | -5.40% | 0.98% | -3.48% | 47.49% | 135.05% |
|
EFG N 17:30:37 / 20.05.26 |
17.460 | -9.02% | 31.76% | 1.87% | 0.92% | -6.63% | 27.63% | 91.60% |
|
Lonza N 17:31:19 / 20.05.26 |
492.50 | -9.26% | -8.92% | 3.86% | -3.09% | -6.48% | -12.77% | -15.57% |
|
Coltene N 17:30:37 / 20.05.26 |
49.90 | -9.78% | -5.74% | 3.96% | -3.11% | -11.52% | -22.99% | -33.99% |
|
Richemont N 17:37:04 / 20.05.26 |
157.25 | -10.14% | 12.11% | 0.45% | 3.45% | -1.53% | -3.62% | 1.08% |
|
Asmallworld N 17:30:37 / 20.05.26 |
0.6350 | -10.14% | -54.07% | 5.83% | -7.94% | 4.10% | -44.78% | -62.65% |
|
Vetropack N 17:30:37 / 20.05.26 |
19.580 | -10.36% | -22.67% | -3.31% | -8.93% | -15.60% | -38.52% | -55.98% |
|
Schindler N 17:30:37 / 20.05.26 |
252.50 | -10.66% | 1.62% | 0.60% | -2.13% | -9.17% | -15.13% | 32.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Montana Aero N 17:30:37 / 20.05.26 |
22.55 | 1.81% |
22.95 17:16 |
22.00 10:36 |
35.30 18.02.26 |
20.25 05.05.26 |
85'326 |
|
Nestlé N 17:32:57 / 20.05.26 |
78.64 | -1.58% |
79.44 17:15 |
78.64 17:30 |
84.65 02.03.26 |
70.29 26.01.26 |
2'963'731 |
|
Newron Pharma N 17:30:37 / 20.05.26 |
14.580 | 2.53% |
14.760 16:19 |
14.160 09:55 |
31.85 12.01.26 |
12.800 05.05.26 |
27'853 |
|
Novartis N 17:31:10 / 20.05.26 |
118.54 | -0.42% |
120.00 15:52 |
118.44 10:01 |
131.00 27.02.26 |
107.68 05.01.26 |
1'908'945 |
|
Novavest N 17:30:37 / 20.05.26 |
43.00 | 0.47% |
43.00 17:10 |
42.90 17:19 |
44.20 26.02.26 |
38.90 08.01.26 |
1'373 |
|
OC Oerlikon N 17:30:37 / 20.05.26 |
3.560 | 2.01% |
3.615 17:16 |
3.480 09:04 |
4.438 24.02.26 |
2.980 26.03.26 |
420'300 |
|
Orell Füssli N 17:30:37 / 20.05.26 |
170.50 | 1.79% |
172.00 15:44 |
165.50 10:16 |
174.50 15.05.26 |
117.50 15.01.26 |
2'882 |
|
Orior N 17:30:37 / 20.05.26 |
13.700 | 1.93% |
13.720 17:17 |
13.220 11:29 |
14.260 11.05.26 |
9.500 23.03.26 |
14'225 |
|
Partners N 17:36:23 / 20.05.26 |
909.60 | 1.11% |
917.80 17:16 |
889.20 09:53 |
1'097.50 16.01.26 |
776.00 23.03.26 |
72'353 |
|
Peach Property N 17:30:37 / 20.05.26 |
5.050 | 3.59% |
5.100 16:24 |
4.885 15:29 |
6.720 14.01.26 |
4.565 09.04.26 |
32'188 |
|
Perrot Duval I 17:30:37 / 20.05.26 |
46.20 | 0.00% |
46.20 17:30 |
46.20 17:30 |
53.00 20.02.26 |
42.20 06.02.26 |
1 |
|
Phoenix Mecano N 17:32:13 / 20.05.26 |
421.00 | -3.88% |
445.00 10:52 |
420.00 16:23 |
455.00 03.02.26 |
400.00 16.03.26 |
751 |
|
Pierer Mobility 17:30:37 / 20.05.26 |
17.740 | 1.37% |
17.740 14:41 |
17.380 09:01 |
17.820 18.05.26 |
12.020 23.03.26 |
16'215 |
|
Plazza N 17:30:37 / 20.05.26 |
440.00 | 0.00% |
440.00 09:27 |
438.00 12:14 |
465.00 06.03.26 |
413.00 05.01.26 |
537 |
|
PolyPeptide N 17:30:37 / 20.05.26 |
38.35 | 1.86% |
38.80 12:23 |
37.45 09:12 |
41.70 08.05.26 |
23.10 09.03.26 |
34'071 |
|
Private Equity N 17:30:37 / 20.05.26 |
62.00 | -0.32% |
62.40 10:30 |
61.40 15:06 |
64.60 15.04.26 |
57.00 20.03.26 |
564 |
|
PSP N 17:30:37 / 20.05.26 |
149.90 | 1.28% |
150.80 17:19 |
147.40 09:01 |
168.40 05.03.26 |
140.80 05.01.26 |
54'825 |
|
R&S Group Hldg N-A 17:30:37 / 20.05.26 |
25.42 | 4.27% |
25.76 17:16 |
24.58 09:01 |
29.42 07.05.26 |
14.700 14.01.26 |
110'676 |
|
Richemont N 17:37:04 / 20.05.26 |
157.25 | 1.71% |
159.75 17:16 |
152.45 10:02 |
180.00 15.01.26 |
127.20 23.03.26 |
686'488 |
|
Rieter N 17:30:37 / 20.05.26 |
3.185 | 3.24% |
3.220 17:16 |
3.085 09:01 |
3.775 10.02.26 |
2.940 05.03.26 |
95'352 |
|
Roche I 17:30:37 / 20.05.26 |
332.60 | -1.71% |
336.80 09:08 |
332.20 14:53 |
381.88 24.02.26 |
301.20 23.03.26 |
48'130 |
|
Roche PS 17:32:00 / 20.05.26 |
328.10 | -0.42% |
331.10 17:15 |
325.70 10:01 |
374.90 24.02.26 |
291.00 23.03.26 |
576'960 |
|
Romande Energie N 17:30:37 / 20.05.26 |
49.30 | -0.80% |
50.20 09:32 |
49.10 16:35 |
53.20 30.04.26 |
42.00 03.02.26 |
2'445 |
|
Sandoz Group N 17:36:09 / 20.05.26 |
65.88 | 0.95% |
66.60 17:15 |
64.96 10:13 |
72.70 25.02.26 |
56.94 05.01.26 |
469'730 |
|
Santhera Pharm Hl N 17:30:37 / 20.05.26 |
17.020 | 3.40% |
17.300 17:18 |
16.400 09:01 |
18.840 29.04.26 |
11.700 06.01.26 |
45'179 |