×
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 - 15:39:00
- 20'155.95
- -0.13%
- -25.36
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sandoz Group N 15:39:02 / 18.08.26 |
73.42 | -1.98% | -1.48 | 73.40 | 73.46 | 273'379 | |
|
Santhera Pharm Hl N 15:38:51 / 18.08.26 |
16.420 | 3.27% | 0.52 | 16.400 | 16.480 | 44'535 | |
|
Schindler N 15:36:27 / 18.08.26 |
250.00 | -0.40% | -1.00 | 249.50 | 250.00 | 9'624 | |
|
Schindler PS 15:39:18 / 18.08.26 |
255.40 | -0.55% | -1.40 | 255.20 | 255.40 | 29'312 | |
|
Schlatter N 15:24:44 / 18.08.26 |
18.500 | -2.12% | -0.40 | 18.400 | 18.800 | 733 | |
|
Schweiter Techn N 14:28:32 / 18.08.26 |
351.50 | -1.54% | -5.50 | 349.00 | 350.50 | 227 | |
|
Sensirion N 15:35:20 / 18.08.26 |
78.10 | -1.51% | -1.20 | 77.90 | 78.20 | 4'004 | |
|
SF Urban Immo N 14:59:28 / 18.08.26 |
99.60 | -0.90% | -0.90 | 99.40 | 99.80 | 516 | |
|
SFS N 15:30:17 / 18.08.26 |
130.60 | -0.15% | -0.20 | 130.40 | 130.60 | 3'262 | |
|
SGS Rg 15:39:05 / 18.08.26 |
92.80 | -0.73% | -0.68 | 92.80 | 92.86 | 47'585 | |
|
SHL Telemedicine N 12:15:25 / 18.08.26 |
1.070 | 0.00% | 0.00 | 1.020 | 1.050 | 5'000 | |
|
Siegfried Hldg N 15:36:06 / 18.08.26 |
76.70 | -1.67% | -1.30 | 76.60 | 76.80 | 30'317 | |
|
SIG Group N 15:39:09 / 18.08.26 |
13.110 | 2.90% | 0.37 | 13.100 | 13.120 | 853'529 | |
|
Sika N 15:38:52 / 18.08.26 |
185.80 | -1.56% | -2.95 | 185.85 | 185.95 | 86'618 | |
|
SMGH N 15:37:36 / 18.08.26 |
29.75 | 1.36% | 0.40 | 29.65 | 29.80 | 9'834 | |
|
SNB N 15:37:46 / 18.08.26 |
3'060.00 | -1.29% | -40.00 | 3'050.00 | 3'110.00 | 13 | |
|
SoftwareOne N 15:38:16 / 18.08.26 |
8.645 | -3.84% | -0.35 | 8.640 | 8.665 | 355'860 | |
|
Sonova N 15:39:05 / 18.08.26 |
241.00 | 0.84% | 2.00 | 241.00 | 241.20 | 31'840 | |
|
SPI 15:39:00 / 18.08.26 |
20'155.95 | -0.13% | -25.36 | ||||
|
St.Galler KB N 15:34:45 / 18.08.26 |
642.00 | 0.78% | 5.00 | 641.00 | 643.00 | 839 | |
|
Stadler Rail N 15:38:07 / 18.08.26 |
23.48 | -1.43% | -0.34 | 23.46 | 23.52 | 22'262 | |
|
Straumann N 15:39:08 / 18.08.26 |
99.80 | -0.65% | -0.65 | 99.78 | 99.88 | 69'718 | |
|
Sulzer N 15:38:22 / 18.08.26 |
152.30 | -1.61% | -2.50 | 152.60 | 152.80 | 5'171 | |
|
Swiss Life N 15:39:18 / 18.08.26 |
931.60 | -0.28% | -2.60 | 931.60 | 931.80 | 8'723 | |
|
Swiss Prime Site N 15:35:48 / 18.08.26 |
126.70 | -0.24% | -0.30 | 126.60 | 126.80 | 13'632 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
IVF Hartmann N 14:32:05 / 18.08.26 |
133.00 | -9.09% | -13.33% | 4.31% | 6.40% | 5.98% | -9.52% | 16.07% |
|
TX Group N 15:31:32 / 18.08.26 |
149.80 | -9.22% | -17.71% | 1.35% | 11.46% | 17.40% | -31.13% | 65.67% |
|
SHL Telemedicine N 12:15:25 / 18.08.26 |
1.070 | -9.32% | -58.85% | 0.00% | 1.90% | 10.31% | -25.69% | -86.63% |
|
Zehnder N 15:34:39 / 18.08.26 |
71.00 | -10.15% | 62.61% | 2.01% | 13.42% | 8.07% | -1.80% | 27.16% |
|
EFG N 15:39:11 / 18.08.26 |
17.040 | -10.39% | 29.79% | 0.95% | -5.75% | 3.27% | 6.77% | 67.45% |
|
Flughafen Zürich N 15:36:35 / 18.08.26 |
225.20 | -10.80% | 3.22% | -3.92% | -3.10% | -0.62% | -8.53% | 25.76% |
|
Schindler N 15:36:27 / 18.08.26 |
250.00 | -10.83% | 1.41% | -1.57% | 2.46% | -0.20% | -14.97% | 34.30% |
|
Also N 15:30:40 / 18.08.26 |
190.20 | -11.07% | -14.64% | -2.66% | -4.42% | 7.46% | -23.61% | -6.96% |
|
SNB N 15:37:46 / 18.08.26 |
3'060.00 | -12.18% | -2.82% | -0.97% | 2.00% | -9.73% | -5.85% | -35.42% |
|
Coltene N 13:18:49 / 18.08.26 |
47.70 | -12.29% | -8.37% | -3.25% | -8.62% | -7.20% | -3.54% | -30.53% |
|
ARYZTA N 15:39:14 / 18.08.26 |
45.30 | -12.90% | -29.18% | 1.68% | -15.33% | -23.99% | -40.16% | -17.64% |
|
Cembra N 15:39:15 / 18.08.26 |
86.15 | -13.19% | 5.18% | 0.00% | -4.44% | -10.54% | -4.60% | 34.56% |
|
Jungfraubahn N 15:22:19 / 18.08.26 |
249.00 | -13.46% | 42.24% | -0.60% | -3.30% | -2.16% | 21.46% | 59.27% |
|
Geberit N 15:39:11 / 18.08.26 |
527.00 | -13.98% | 3.58% | -5.39% | 1.62% | 4.36% | -16.67% | 20.72% |
|
CPH N 15:24:15 / 18.08.26 |
59.40 | -14.16% | -19.07% | -0.67% | 4.21% | 2.77% | -13.66% | -5.23% |
|
Schindler PS 15:39:18 / 18.08.26 |
255.40 | -14.17% | 2.56% | -2.52% | 0.16% | -2.07% | -16.15% | 30.12% |
|
Barry Callebaut N 15:38:41 / 18.08.26 |
1'110.00 | -14.24% | -6.98% | -0.45% | 0.18% | -6.64% | 14.49% | -28.11% |
|
Amrize N 15:39:14 / 18.08.26 |
36.05 | -14.51% | 0.00% | -5.78% | -9.24% | -9.06% | -12.20% | 0.00% |
|
WISeKey N 09:59:06 / 18.08.26 |
11.180 | -14.63% | -41.67% | 1.64% | 0.54% | -28.06% | 38.88% | 80.35% |
|
Asmallworld N 08:57:21 / 18.08.26 |
0.5750 | -15.22% | -56.67% | 0.86% | -6.40% | -2.50% | -44.29% | -65.59% |
|
Meier Tobler N 15:32:25 / 18.08.26 |
33.70 | -15.28% | 18.76% | 0.75% | 4.01% | 3.53% | -4.80% | -20.69% |
|
Implenia N 15:34:38 / 18.08.26 |
63.80 | -15.95% | 109.45% | 3.74% | -4.35% | 4.08% | 11.54% | 81.38% |
|
Medacta N 15:32:59 / 18.08.26 |
132.40 | -16.62% | 22.33% | -0.75% | 1.38% | -8.56% | -14.03% | 6.54% |
|
Galenica N 15:37:04 / 18.08.26 |
81.25 | -17.14% | 8.88% | -0.43% | -9.37% | -2.40% | -3.50% | 15.56% |
|
Dätwyler I 15:36:51 / 18.08.26 |
133.00 | -17.73% | 1.05% | -3.06% | -12.38% | -17.08% | -2.78% | -21.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Sandoz Group N 15:39:02 / 18.08.26 |
73.42 | -1.98% |
74.50 09:01 |
71.54 13:33 |
75.90 17.08.26 |
56.94 05.01.26 |
273'379 |
|
Santhera Pharm Hl N 15:38:51 / 18.08.26 |
16.420 | 3.27% |
16.420 15:38 |
15.700 09:01 |
18.840 29.04.26 |
11.700 06.01.26 |
44'535 |
|
Schindler N 15:36:27 / 18.08.26 |
250.00 | -0.40% |
250.00 09:01 |
248.00 10:01 |
299.00 05.02.26 |
238.00 22.07.26 |
9'624 |
|
Schindler PS 15:39:18 / 18.08.26 |
255.40 | -0.55% |
256.60 09:02 |
254.20 10:23 |
314.20 05.02.26 |
246.60 22.07.26 |
29'312 |
|
Schlatter N 15:24:44 / 18.08.26 |
18.500 | -2.12% |
18.700 15:24 |
18.500 15:24 |
21.40 15.01.26 |
17.500 22.04.26 |
733 |
|
Schweiter Techn N 14:28:32 / 18.08.26 |
351.50 | -1.54% |
351.50 09:55 |
348.50 12:24 |
365.50 05.08.26 |
234.50 14.01.26 |
227 |
|
Sensirion N 15:35:20 / 18.08.26 |
78.10 | -1.51% |
78.60 09:47 |
77.40 14:03 |
89.10 03.06.26 |
49.50 09.03.26 |
4'004 |
|
SF Urban Immo N 14:59:28 / 18.08.26 |
99.60 | -0.90% |
100.50 09:02 |
99.60 14:24 |
110.00 18.03.26 |
97.40 05.06.26 |
516 |
|
SFS N 15:30:17 / 18.08.26 |
130.60 | -0.15% |
131.80 09:01 |
130.20 09:10 |
146.40 23.07.26 |
107.60 20.01.26 |
3'262 |
|
SGS Rg 15:39:05 / 18.08.26 |
92.80 | -0.73% |
93.54 09:03 |
92.58 13:59 |
98.76 05.08.26 |
81.36 02.04.26 |
47'585 |
|
SHL Telemedicine N 12:15:25 / 18.08.26 |
1.070 | 0.00% |
1.070 12:15 |
1.070 12:15 |
1.200 05.01.26 |
0.8000 09.06.26 |
5'000 |
|
Siegfried Hldg N 15:36:06 / 18.08.26 |
76.70 | -1.67% |
78.40 09:23 |
76.20 14:30 |
101.08 28.01.26 |
65.05 18.06.26 |
30'317 |
|
SIG Group N 15:39:09 / 18.08.26 |
13.110 | 2.90% |
13.210 13:36 |
12.700 09:01 |
15.810 05.08.26 |
10.510 23.03.26 |
853'529 |
|
Sika N 15:38:52 / 18.08.26 |
185.80 | -1.56% |
188.75 09:08 |
185.75 15:33 |
197.60 06.08.26 |
120.35 23.03.26 |
86'618 |
|
SMGH N 15:37:36 / 18.08.26 |
29.75 | 1.36% |
29.80 12:12 |
29.05 09:17 |
44.05 06.01.26 |
23.00 26.06.26 |
9'834 |
|
SNB N 15:37:46 / 18.08.26 |
3'060.00 | -1.29% |
3'130.00 09:01 |
3'060.00 14:28 |
3'900.00 20.01.26 |
2'900.00 29.07.26 |
13 |
|
SoftwareOne N 15:38:16 / 18.08.26 |
8.645 | -3.84% |
8.840 09:01 |
8.600 14:43 |
9.545 10.08.26 |
5.830 13.04.26 |
355'860 |
|
Sonova N 15:39:05 / 18.08.26 |
241.00 | 0.84% |
243.60 10:42 |
238.40 09:01 |
243.60 18.08.26 |
163.00 23.03.26 |
31'840 |
|
SPI 15:39:00 / 18.08.26 |
20'155.95 | -0.13% |
20'176.75 09:06 |
20'085.94 12:48 |
20'636.94 11.08.26 |
16'847.58 23.03.26 |
|
|
St.Galler KB N 15:34:45 / 18.08.26 |
642.00 | 0.78% |
644.00 11:59 |
636.00 10:30 |
690.00 07.04.26 |
560.00 13.01.26 |
839 |
|
Stadler Rail N 15:38:07 / 18.08.26 |
23.48 | -1.43% |
23.72 11:15 |
23.46 09:45 |
25.64 06.07.26 |
17.250 17.03.26 |
22'262 |
|
Straumann N 15:39:08 / 18.08.26 |
99.80 | -0.65% |
100.05 11:04 |
99.06 14:14 |
109.80 01.07.26 |
73.02 23.03.26 |
69'718 |
|
Sulzer N 15:38:22 / 18.08.26 |
152.30 | -1.61% |
154.60 09:01 |
152.20 10:12 |
180.60 20.02.26 |
131.10 02.07.26 |
5'171 |
|
Swiss Life N 15:39:18 / 18.08.26 |
931.60 | -0.28% |
935.40 09:02 |
926.60 11:05 |
962.20 05.08.26 |
793.00 12.03.26 |
8'723 |
|
Swiss Prime Site N 15:35:48 / 18.08.26 |
126.70 | -0.24% |
127.10 09:04 |
125.80 10:27 |
147.60 27.02.26 |
120.30 13.01.26 |
13'632 |