×
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 |
|---|---|---|---|---|---|---|---|
|
Swiss Re N 15:39:29 / 18.08.26 |
141.50 | 0.75% | 1.05 | 141.50 | 141.55 | 245'104 | |
|
Swisscom N 15:37:11 / 18.08.26 |
639.00 | 0.95% | 6.00 | 638.50 | 639.00 | 11'152 | |
|
Swissquote Grp Rg 15:38:10 / 18.08.26 |
38.32 | 1.11% | 0.42 | 38.30 | 38.36 | 200'591 | |
|
Tecan N 15:38:28 / 18.08.26 |
188.70 | -1.72% | -3.30 | 188.60 | 188.90 | 9'276 | |
|
Temenos N 15:38:49 / 18.08.26 |
74.85 | 0.13% | 0.10 | 74.85 | 75.00 | 51'527 | |
|
The Swatch Group I 15:38:49 / 18.08.26 |
184.15 | -2.69% | -5.10 | 184.00 | 184.20 | 15'802 | |
|
The Swatch Group N 15:38:20 / 18.08.26 |
36.55 | -2.27% | -0.85 | 36.50 | 36.60 | 15'478 | |
|
Thurgauer KB N 15:39:25 / 18.08.26 |
161.00 | -0.92% | -1.50 | 160.50 | 162.00 | 631 | |
|
Titlisbahnen N 09:01:28 / 18.08.26 |
51.40 | -0.39% | -0.20 | 51.40 | 51.60 | 12 | |
|
TX Group N 15:31:32 / 18.08.26 |
149.80 | 0.13% | 0.20 | 149.60 | 150.00 | 1'507 | |
|
UBS N 15:39:31 / 18.08.26 |
43.37 | -0.41% | -0.18 | 43.36 | 43.38 | 1'206'188 | |
|
Valiant N 15:35:01 / 18.08.26 |
145.60 | -0.14% | -0.20 | 145.40 | 145.80 | 4'112 | |
|
Varia US Prop N 08:27:30 / 18.08.26 |
13.200 | -0.75% | -0.10 | 13.200 | 13.500 | ||
|
VAT N 15:39:14 / 18.08.26 |
623.20 | -3.23% | -20.80 | 622.60 | 623.40 | 13'993 | |
|
Vaudoise Assur. N 15:26:51 / 18.08.26 |
774.00 | -0.26% | -2.00 | 772.00 | 777.00 | 250 | |
|
Villars N 05:55:00 / 18.08.26 |
585.00 | 0.00% | 0.00 | 585.00 | 605.00 | ||
|
Vontobel N 15:39:11 / 18.08.26 |
89.90 | 0.22% | 0.20 | 89.90 | 90.00 | 9'214 | |
|
VP Bank N 15:36:23 / 18.08.26 |
91.50 | 0.00% | 0.00 | 91.20 | 91.80 | 317 | |
|
VZ Holding N 15:30:17 / 18.08.26 |
170.40 | 1.43% | 2.40 | 170.40 | 170.80 | 5'708 | |
|
Walliser KB N 14:29:55 / 18.08.26 |
155.00 | -0.64% | -1.00 | 155.00 | 155.50 | 2'034 | |
|
Warteck N 14:45:19 / 18.08.26 |
1'915.00 | -0.26% | -5.00 | 1'905.00 | 1'915.00 | 51 | |
|
Xlife Sciences N 14:51:27 / 18.08.26 |
15.100 | -6.21% | -1.00 | 15.600 | 15.800 | 1'313 | |
|
Ypsomed I 15:38:54 / 18.08.26 |
411.00 | 1.28% | 5.20 | 410.20 | 411.40 | 10'583 | |
|
Zehnder N 15:34:39 / 18.08.26 |
71.00 | -3.40% | -2.50 | 71.00 | 71.60 | 3'295 | |
|
Zug Estates N 15:29:20 / 18.08.26 |
2'140.00 | 0.47% | 10.00 | 2'130.00 | 2'150.00 | 32 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vetropack N 15:38:28 / 18.08.26 |
17.420 | -18.00% | -29.25% | -3.44% | -6.44% | -12.64% | -42.32% | -59.14% |
|
Bucher N 15:36:00 / 18.08.26 |
302.50 | -18.05% | -7.36% | -2.58% | -6.49% | -3.97% | -24.28% | -15.03% |
|
Lindt N 15:36:30 / 18.08.26 |
94'400.00 | -18.21% | -4.80% | -0.63% | -1.26% | -0.11% | -18.48% | -7.93% |
|
Mikron N 14:05:12 / 18.08.26 |
16.700 | -18.38% | 15.63% | -0.60% | -0.89% | 1.21% | -9.53% | 30.08% |
|
SMGH N 15:37:36 / 18.08.26 |
29.75 | -19.26% | 0.00% | 1.71% | 12.26% | 2.94% | 0.00% | 0.00% |
|
Lindt PS 15:39:10 / 18.08.26 |
9'190.00 | -19.37% | -7.20% | -2.29% | -2.23% | -0.38% | -21.12% | -10.06% |
|
medmix N 15:27:13 / 18.08.26 |
8.990 | -19.48% | 2.84% | -2.60% | 8.97% | -0.99% | -17.22% | -62.68% |
|
Dottikon ES N 15:33:55 / 18.08.26 |
278.50 | -19.80% | 26.47% | -1.59% | 4.11% | -26.81% | -6.86% | 27.05% |
|
BKW N 15:38:45 / 18.08.26 |
131.70 | -21.14% | -11.58% | 0.23% | -4.08% | -11.67% | -26.79% | -12.92% |
|
Peach Property N 15:16:03 / 18.08.26 |
4.890 | -21.38% | -45.06% | -4.86% | 11.90% | -3.55% | -26.36% | -32.12% |
|
Kuros Bio N 15:33:49 / 18.08.26 |
22.22 | -22.13% | 0.23% | -3.64% | 11.55% | 1.28% | -20.07% | 959.41% |
|
Swissquote Grp Rg 15:38:10 / 18.08.26 |
38.32 | -22.18% | 8.91% | -9.79% | -6.99% | -7.13% | -27.83% | 107.67% |
|
Autoneum N 14:31:25 / 18.08.26 |
127.60 | -23.51% | 7.19% | 1.43% | 22.22% | 7.41% | -15.50% | -5.16% |
|
Arbonia N 15:32:54 / 18.08.26 |
3.905 | -24.62% | -45.87% | -1.76% | 8.02% | -2.01% | -26.87% | -33.20% |
|
Highlight I 07:30:20 / 18.08.26 |
5.150 | -25.71% | -28.77% | 2.97% | -13.33% | -10.34% | -17.46% | -56.16% |
|
Addex N 11:19:15 / 18.08.26 |
0.0412 | -26.35% | -28.67% | -0.96% | 3.00% | -13.08% | -29.45% | -51.54% |
|
Partners N 15:39:29 / 18.08.26 |
715.60 | -26.95% | -41.66% | -3.22% | 5.64% | -16.28% | -36.36% | -22.40% |
|
Bellevue N 15:33:00 / 18.08.26 |
7.100 | -28.71% | -36.00% | -2.74% | 0.57% | -5.08% | -11.03% | -71.60% |
|
Interroll N 15:30:11 / 18.08.26 |
1'504.00 | -30.64% | -23.47% | 1.62% | 17.13% | -6.35% | -36.00% | -43.17% |
|
Varia US Prop N 08:27:30 / 18.08.26 |
13.200 | -31.79% | -54.14% | 5.56% | 3.10% | 4.72% | -31.97% | -66.58% |
|
Xlife Sciences N 14:51:27 / 18.08.26 |
15.100 | -34.82% | -36.61% | -5.63% | -10.91% | -36.55% | -29.11% | -59.65% |
|
Cosmo Pharma N 15:37:02 / 18.08.26 |
58.40 | -45.72% | -10.36% | -4.89% | -9.03% | -26.45% | 1.74% | 31.11% |
|
Newron Pharma N 15:31:30 / 18.08.26 |
12.840 | -46.58% | 42.35% | 9.18% | 9.74% | -9.45% | 82.65% | 108.85% |
|
Bystronic N 15:34:30 / 18.08.26 |
142.40 | -46.67% | -53.55% | 4.09% | 5.17% | -28.44% | -61.82% | -75.30% |
|
GAM N 13:53:30 / 18.08.26 |
0.0772 | -46.76% | -11.06% | -3.50% | 21.77% | 20.63% | -23.18% | -77.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swiss Re N 15:39:29 / 18.08.26 |
141.50 | 0.75% |
141.50 15:39 |
140.10 10:52 |
141.50 18.08.26 |
114.05 02.06.26 |
245'104 |
|
Swisscom N 15:37:11 / 18.08.26 |
639.00 | 0.95% |
641.00 09:59 |
635.00 09:01 |
727.00 10.03.26 |
570.50 05.01.26 |
11'152 |
|
Swissquote Grp Rg 15:38:10 / 18.08.26 |
38.32 | 1.11% |
38.36 15:31 |
37.30 09:18 |
50.90 06.01.26 |
36.20 23.03.26 |
200'591 |
|
Tecan N 15:38:28 / 18.08.26 |
188.70 | -1.72% |
191.40 09:20 |
187.00 09:01 |
202.00 10.08.26 |
110.60 23.03.26 |
9'276 |
|
Temenos N 15:38:49 / 18.08.26 |
74.85 | 0.13% |
75.25 09:06 |
74.25 09:17 |
87.00 15.01.26 |
59.20 23.07.26 |
51'527 |
|
The Swatch Group I 15:38:49 / 18.08.26 |
184.15 | -2.69% |
188.90 09:10 |
183.55 12:41 |
223.10 02.06.26 |
161.00 19.03.26 |
15'802 |
|
The Swatch Group N 15:38:20 / 18.08.26 |
36.55 | -2.27% |
37.35 09:06 |
36.40 13:16 |
43.90 02.06.26 |
32.50 29.01.26 |
15'478 |
|
Thurgauer KB N 15:39:25 / 18.08.26 |
161.00 | -0.92% |
162.50 09:01 |
161.00 10:07 |
194.00 10.04.26 |
154.50 07.08.26 |
631 |
|
Titlisbahnen N 09:01:28 / 18.08.26 |
51.40 | -0.39% |
51.40 09:01 |
51.40 09:01 |
62.00 26.01.26 |
47.20 18.03.26 |
12 |
|
TX Group N 15:31:32 / 18.08.26 |
149.80 | 0.13% |
151.20 12:44 |
147.80 14:33 |
176.20 15.01.26 |
119.80 13.05.26 |
1'507 |
|
UBS N 15:39:31 / 18.08.26 |
43.37 | -0.41% |
43.50 09:04 |
43.01 10:08 |
44.44 15.07.26 |
28.25 23.03.26 |
1'206'188 |
|
Valiant N 15:35:01 / 18.08.26 |
145.60 | -0.14% |
146.40 13:03 |
145.00 09:29 |
184.40 28.04.26 |
144.40 14.08.26 |
4'112 |
|
Varia US Prop N 08:27:30 / 18.08.26 |
13.200 | -0.75% |
22.20 08.01.26 |
12.350 13.04.26 |
627 | ||
|
VAT N 15:39:14 / 18.08.26 |
623.20 | -3.23% |
631.40 09:01 |
621.00 10:08 |
727.20 01.07.26 |
401.00 05.01.26 |
13'993 |
|
Vaudoise Assur. N 15:26:51 / 18.08.26 |
774.00 | -0.26% |
778.00 09:01 |
764.00 09:19 |
850.00 22.04.26 |
701.00 14.01.26 |
250 |
|
Villars N 05:55:00 / 18.08.26 |
585.00 | 0.00% |
620.00 05.03.26 |
560.00 06.02.26 |
6 | ||
|
Vontobel N 15:39:11 / 18.08.26 |
89.90 | 0.22% |
90.10 13:00 |
89.40 09:01 |
90.60 17.08.26 |
62.80 23.03.26 |
9'214 |
|
VP Bank N 15:36:23 / 18.08.26 |
91.50 | 0.00% |
91.70 13:37 |
91.10 09:02 |
97.30 17.07.26 |
81.60 23.03.26 |
317 |
|
VZ Holding N 15:30:17 / 18.08.26 |
170.40 | 1.43% |
171.60 11:24 |
167.60 09:01 |
179.00 14.08.26 |
139.40 02.03.26 |
5'708 |
|
Walliser KB N 14:29:55 / 18.08.26 |
155.00 | -0.64% |
158.00 09:36 |
155.00 09:59 |
163.50 20.07.26 |
132.50 05.01.26 |
2'034 |
|
Warteck N 14:45:19 / 18.08.26 |
1'915.00 | -0.26% |
1'915.00 14:45 |
1'905.00 09:42 |
2'090.00 02.03.26 |
1'895.00 07.08.26 |
51 |
|
Xlife Sciences N 14:51:27 / 18.08.26 |
15.100 | -6.21% |
15.800 09:10 |
15.100 14:32 |
26.80 05.01.26 |
15.100 13.08.26 |
1'313 |
|
Ypsomed I 15:38:54 / 18.08.26 |
411.00 | 1.28% |
418.00 10:45 |
407.80 09:02 |
418.00 18.08.26 |
260.50 02.03.26 |
10'583 |
|
Zehnder N 15:34:39 / 18.08.26 |
71.00 | -3.40% |
73.00 09:01 |
71.00 15:34 |
91.30 16.02.26 |
59.80 08.07.26 |
3'295 |
|
Zug Estates N 15:29:20 / 18.08.26 |
2'140.00 | 0.47% |
2'150.00 09:46 |
2'120.00 14:05 |
2'520.00 06.03.26 |
2'060.00 11.06.26 |
32 |