×
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 |
|---|---|---|---|---|---|---|---|
|
Schindler N 15:43:32 / 19.02.26 |
280.50 | -0.53% | -1.50 | 280.00 | 280.50 | 8'172 | |
|
Schindler PS 15:46:46 / 19.02.26 |
291.80 | -1.02% | -3.00 | 291.80 | 292.00 | 33'298 | |
|
Schlatter N 14:56:44 / 19.02.26 |
19.200 | 0.00% | 0.00 | 19.000 | 19.500 | 4'987 | |
|
Schweiter Techn N 15:36:06 / 19.02.26 |
264.50 | -1.67% | -4.50 | 263.50 | 265.50 | 1'487 | |
|
Sensirion N 15:45:22 / 19.02.26 |
56.50 | -7.68% | -4.70 | 56.10 | 56.50 | 24'991 | |
|
SF Urban Immo N 15:35:26 / 19.02.26 |
107.00 | 0.94% | 1.00 | 106.50 | 107.00 | 464 | |
|
SFS N 15:46:23 / 19.02.26 |
121.80 | -0.98% | -1.20 | 121.80 | 122.00 | 3'179 | |
|
SGS Rg 15:46:31 / 19.02.26 |
93.62 | -0.38% | -0.36 | 93.48 | 93.50 | 52'410 | |
|
SHL Telemedicine N 14:26:56 / 19.02.26 |
1.090 | 3.32% | 0.04 | 1.065 | 1.090 | 2'307 | |
|
Siegfried Hldg N 15:46:19 / 19.02.26 |
89.70 | -0.44% | -0.40 | 89.70 | 89.90 | 10'269 | |
|
SIG Group N 15:43:10 / 19.02.26 |
12.280 | 1.74% | 0.21 | 12.260 | 12.290 | 134'049 | |
|
Sika N 15:47:05 / 19.02.26 |
152.80 | 0.23% | 0.35 | 152.75 | 152.85 | 132'546 | |
|
SMGH N 15:47:06 / 19.02.26 |
30.55 | 4.09% | 1.20 | 30.35 | 30.60 | 30'696 | |
|
SNB N 12:03:38 / 19.02.26 |
3'500.00 | 1.45% | 50.00 | 3'440.00 | 3'490.00 | 35 | |
|
SoftwareOne N 15:47:05 / 19.02.26 |
6.940 | -0.50% | -0.04 | 6.925 | 6.950 | 79'975 | |
|
Sonova N 15:46:17 / 19.02.26 |
196.10 | 0.15% | 0.30 | 195.95 | 196.10 | 32'705 | |
|
SPI 15:45:00 / 19.02.26 |
19'018.07 | -0.09% | -17.83 | ||||
|
St.Galler KB N 15:42:35 / 19.02.26 |
624.00 | 0.32% | 2.00 | 622.00 | 624.00 | 1'131 | |
|
Stadler Rail N 15:44:35 / 19.02.26 |
20.36 | -0.78% | -0.16 | 20.32 | 20.38 | 21'686 | |
|
Straumann N 15:46:43 / 19.02.26 |
95.44 | -1.75% | -1.70 | 95.38 | 95.50 | 156'337 | |
|
Sulzer N 15:45:23 / 19.02.26 |
177.20 | -0.78% | -1.40 | 177.00 | 177.40 | 2'879 | |
|
Swiss Life N 15:47:02 / 19.02.26 |
853.60 | -0.37% | -3.20 | 853.40 | 853.80 | 17'266 | |
|
Swiss Prime Site N 15:43:43 / 19.02.26 |
137.90 | 0.80% | 1.10 | 137.80 | 137.90 | 18'549 | |
|
Swiss Re N 15:46:56 / 19.02.26 |
128.15 | 0.12% | 0.15 | 128.10 | 128.20 | 242'735 | |
|
Swisscom N 15:47:05 / 19.02.26 |
702.50 | 0.00% | 0.00 | 702.00 | 702.50 | 23'927 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swiss Re N 15:46:56 / 19.02.26 |
128.15 | -3.65% | -2.44% | -0.93% | 4.02% | -9.79% | -7.37% | 33.14% |
|
Galderma Group N 15:46:45 / 19.02.26 |
153.60 | -3.70% | 55.11% | 2.06% | 1.05% | -3.70% | 35.02% | 0.00% |
|
Carlo Gavazzi N 14:25:46 / 19.02.26 |
155.50 | -3.70% | -14.99% | -4.31% | 2.64% | -12.15% | -25.24% | -49.02% |
|
Medacta N 15:44:10 / 19.02.26 |
152.20 | -3.96% | 40.90% | 3.40% | -13.42% | -2.69% | 10.93% | 40.64% |
|
BioVersys N 15:13:00 / 19.02.26 |
23.20 | -4.10% | 0.00% | -1.28% | -1.28% | -3.33% | -33.76% | 0.00% |
|
dormakaba Hldg N 15:45:33 / 19.02.26 |
60.80 | -4.35% | -4.35% | -2.41% | -0.49% | -7.60% | -13.14% | 58.35% |
|
Kardex N 15:36:15 / 19.02.26 |
263.00 | -4.52% | -2.40% | 1.15% | -7.56% | -4.88% | -7.07% | 50.00% |
|
Givaudan N 15:46:41 / 19.02.26 |
2'999.00 | -4.61% | -24.33% | -1.58% | -5.24% | -9.94% | -22.87% | 5.30% |
|
CF Tradition I 15:22:04 / 19.02.26 |
269.00 | -4.88% | 47.97% | 0.37% | -10.63% | -9.43% | 37.24% | 155.31% |
|
Sonova N 15:46:17 / 19.02.26 |
196.10 | -5.46% | -33.92% | -2.39% | -11.83% | -2.53% | -32.52% | -17.70% |
|
TX Group N 15:46:49 / 19.02.26 |
156.40 | -5.58% | -14.41% | 0.90% | -6.79% | -10.22% | -23.14% | 10.51% |
|
Bell N 15:47:02 / 19.02.26 |
212.00 | -5.59% | -19.47% | -2.53% | -4.29% | -7.02% | -13.82% | -12.08% |
|
Zurich Insurance N 15:47:11 / 19.02.26 |
560.20 | -5.62% | 5.42% | 2.11% | 0.97% | -2.88% | -2.61% | 28.94% |
|
Holcim N 15:47:03 / 19.02.26 |
72.72 | -6.12% | 64.18% | 3.41% | -8.99% | -3.12% | 50.68% | 152.34% |
|
Adecco N 15:46:08 / 19.02.26 |
21.44 | -6.23% | -3.04% | 0.75% | -7.82% | -2.90% | -4.71% | -37.93% |
|
Sika N 15:47:05 / 19.02.26 |
152.80 | -6.24% | -29.36% | -2.43% | 2.69% | -3.32% | -35.20% | -44.94% |
|
Swiss Life N 15:47:02 / 19.02.26 |
853.60 | -6.54% | 22.47% | -0.28% | 0.85% | -3.04% | 11.87% | 54.55% |
|
Idorsia N 15:47:07 / 19.02.26 |
3.800 | -6.70% | 382.97% | -1.43% | 1.20% | 20.63% | 340.07% | -65.86% |
|
DocMorris N 15:42:12 / 19.02.26 |
5.430 | -6.72% | -58.01% | -4.65% | -15.09% | 0.65% | -47.98% | -77.19% |
|
Schlatter N 14:56:44 / 19.02.26 |
19.200 | -6.80% | -11.11% | -4.00% | -2.04% | -1.03% | -11.11% | -22.07% |
|
Richemont N 15:47:07 / 19.02.26 |
157.60 | -6.86% | 16.21% | -1.53% | 0.51% | -7.38% | -12.49% | 11.28% |
|
Kuros Bio N 15:47:07 / 19.02.26 |
25.94 | -7.06% | 19.63% | 3.76% | -8.66% | -17.91% | 12.29% | 1'750.72% |
|
Helvetia Baloise N 15:46:01 / 19.02.26 |
193.40 | -7.12% | 30.05% | 1.10% | -1.07% | -7.20% | 20.05% | 64.80% |
|
GAM N 15:05:54 / 19.02.26 |
0.1350 | -7.51% | 54.50% | 6.30% | 8.00% | -15.63% | 32.35% | -71.76% |
|
CPH N 15:46:41 / 19.02.26 |
64.60 | -7.51% | -12.81% | -2.12% | -2.71% | -6.10% | -17.18% | 4.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schindler N 15:43:32 / 19.02.26 |
280.50 | -0.53% |
284.50 09:00 |
279.00 11:17 |
299.00 05.02.26 |
266.00 11.02.26 |
8'172 |
|
Schindler PS 15:46:46 / 19.02.26 |
291.80 | -1.02% |
296.40 09:00 |
291.20 11:08 |
314.20 05.02.26 |
280.40 11.02.26 |
33'298 |
|
Schlatter N 14:56:44 / 19.02.26 |
19.200 | 0.00% |
21.00 11:57 |
19.200 14:56 |
21.40 15.01.26 |
18.000 22.01.26 |
4'987 |
|
Schweiter Techn N 15:36:06 / 19.02.26 |
264.50 | -1.67% |
274.00 09:00 |
263.50 11:09 |
278.50 10.02.26 |
234.50 14.01.26 |
1'487 |
|
Sensirion N 15:45:22 / 19.02.26 |
56.50 | -7.68% |
60.00 09:16 |
55.30 11:30 |
64.80 07.01.26 |
54.80 04.02.26 |
24'991 |
|
SF Urban Immo N 15:35:26 / 19.02.26 |
107.00 | 0.94% |
107.00 12:02 |
106.50 11:35 |
107.50 21.01.26 |
99.00 06.01.26 |
464 |
|
SFS N 15:46:23 / 19.02.26 |
121.80 | -0.98% |
122.60 09:45 |
121.40 11:19 |
128.20 12.02.26 |
107.60 20.01.26 |
3'179 |
|
SGS Rg 15:46:31 / 19.02.26 |
93.62 | -0.38% |
94.76 09:01 |
93.32 13:55 |
97.24 10.02.26 |
89.90 05.01.26 |
52'410 |
|
SHL Telemedicine N 14:26:56 / 19.02.26 |
1.090 | 3.32% |
1.095 09:44 |
1.090 09:44 |
1.200 05.01.26 |
1.000 04.02.26 |
2'307 |
|
Siegfried Hldg N 15:46:19 / 19.02.26 |
89.70 | -0.44% |
91.40 09:08 |
89.70 11:14 |
101.60 28.01.26 |
72.70 05.01.26 |
10'269 |
|
SIG Group N 15:43:10 / 19.02.26 |
12.280 | 1.74% |
12.390 15:00 |
12.080 09:40 |
12.900 12.02.26 |
11.190 05.01.26 |
134'049 |
|
Sika N 15:47:05 / 19.02.26 |
152.80 | 0.23% |
153.10 09:06 |
151.70 09:00 |
166.65 12.01.26 |
145.25 20.01.26 |
132'546 |
|
SMGH N 15:47:06 / 19.02.26 |
30.55 | 4.09% |
30.80 14:51 |
29.45 09:00 |
44.05 06.01.26 |
28.25 17.02.26 |
30'696 |
|
SNB N 12:03:38 / 19.02.26 |
3'500.00 | 1.45% |
3'500.00 12:03 |
3'470.00 09:35 |
3'900.00 20.01.26 |
3'420.00 05.01.26 |
35 |
|
SoftwareOne N 15:47:05 / 19.02.26 |
6.940 | -0.50% |
7.005 13:03 |
6.915 09:30 |
9.085 05.01.26 |
6.685 17.02.26 |
79'975 |
|
Sonova N 15:46:17 / 19.02.26 |
196.10 | 0.15% |
197.75 15:15 |
195.35 13:56 |
226.20 22.01.26 |
191.50 16.02.26 |
32'705 |
|
SPI 15:45:00 / 19.02.26 |
19'018.07 | -0.09% |
19'127.18 09:45 |
18'981.07 12:09 |
19'127.18 19.02.26 |
17'950.56 29.01.26 |
|
|
St.Galler KB N 15:42:35 / 19.02.26 |
624.00 | 0.32% |
626.00 13:44 |
619.00 09:01 |
626.00 18.02.26 |
560.00 13.01.26 |
1'131 |
|
Stadler Rail N 15:44:35 / 19.02.26 |
20.36 | -0.78% |
20.52 10:32 |
20.20 11:47 |
22.18 06.01.26 |
18.790 20.01.26 |
21'686 |
|
Straumann N 15:46:43 / 19.02.26 |
95.44 | -1.75% |
96.86 10:00 |
94.00 10:58 |
104.50 18.02.26 |
90.32 03.02.26 |
156'337 |
|
Sulzer N 15:45:23 / 19.02.26 |
177.20 | -0.78% |
178.20 14:17 |
176.20 11:12 |
179.80 18.02.26 |
148.00 05.01.26 |
2'879 |
|
Swiss Life N 15:47:02 / 19.02.26 |
853.60 | -0.37% |
861.80 09:21 |
852.60 09:04 |
942.40 06.01.26 |
823.20 23.01.26 |
17'266 |
|
Swiss Prime Site N 15:43:43 / 19.02.26 |
137.90 | 0.80% |
138.50 14:28 |
136.50 09:15 |
139.70 17.02.26 |
120.30 13.01.26 |
18'549 |
|
Swiss Re N 15:46:56 / 19.02.26 |
128.15 | 0.12% |
129.15 09:19 |
127.95 14:30 |
131.75 13.02.26 |
121.05 27.01.26 |
242'735 |
|
Swisscom N 15:47:05 / 19.02.26 |
702.50 | 0.00% |
706.50 09:31 |
695.00 09:00 |
716.00 18.02.26 |
570.50 05.01.26 |
23'927 |