Noch ist vieles Zukunftsmusik im Bausektor, doch es gibt Hinweise, wie sich das deutsche Infrastrukturprogramm auswirken wird. Ausserdem: Givaudan-Aktien sind nach dem Kurssturz ein Kauf, DKSH backt kleine Brötchen, Carlo Gavazzi bleibt unattraktiv und Tecan verliert weiter.
×
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
- 18.12.2025 - 17:40:00
- 18'054.91
- 0.91%
- 161.99
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:30:32 / 18.12.25 |
0.1345 | -0.37% | 0.00 | 0.1300 | 0.1500 | ||
|
Geberit N 17:31:26 / 18.12.25 |
621.20 | 0.98% | 6.00 | 611.80 | 0.0000 | ||
|
Georg Fischer N 17:30:32 / 18.12.25 |
54.00 | 2.18% | 1.15 | 0.0000 | 54.45 | ||
|
Givaudan N 17:31:39 / 18.12.25 |
3'145.00 | 0.90% | 28.00 | 0.0000 | 3'156.00 | ||
|
Glarner KB N 17:30:32 / 18.12.25 |
21.00 | 0.96% | 0.20 | 0.0000 | 21.00 | ||
|
Graubündner KB N 17:30:32 / 18.12.25 |
1'825.00 | 0.55% | 10.00 | 1'760.00 | 1'825.00 | ||
|
Groupe Minoteries N 16:12:56 / 18.12.25 |
228.00 | 0.00% | 0.00 | 222.00 | 230.00 | ||
|
Gurit Hldg N 17:30:32 / 18.12.25 |
11.360 | 0.00% | 0.00 | 11.240 | 11.360 | ||
|
Helvetia Baloise N 17:38:45 / 18.12.25 |
207.40 | 0.19% | 0.40 | 0.0000 | 0.0000 | ||
|
HIAG N 17:30:32 / 18.12.25 |
114.20 | 1.06% | 1.20 | 113.40 | 114.40 | ||
|
Highlight I 17:30:32 / 18.12.25 |
7.100 | -1.39% | -0.10 | 7.100 | 8.000 | ||
|
Hochdorf N 13:28:10 / 18.12.25 |
1.380 | -2.13% | -0.03 | 1.380 | 0.0000 | ||
|
Holcim N 17:30:32 / 18.12.25 |
76.52 | 1.81% | 1.36 | 0.0000 | 0.0000 | ||
|
Huber+Suhner N 17:35:25 / 18.12.25 |
141.00 | 0.71% | 1.00 | 138.80 | 138.80 | ||
|
Hypo Lenzburg N 17:30:32 / 18.12.25 |
4'020.00 | -0.99% | -40.00 | 4'020.00 | 4'060.00 | ||
|
Idorsia N 17:31:22 / 18.12.25 |
3.930 | 1.55% | 0.06 | 0.0000 | 3.950 | ||
|
Implenia N 17:30:32 / 18.12.25 |
72.60 | 3.27% | 2.30 | 0.0000 | 0.0000 | ||
|
INFICON HLDG N 17:30:32 / 18.12.25 |
98.00 | 2.73% | 2.60 | 94.50 | 99.80 | ||
|
Interroll N 17:30:32 / 18.12.25 |
2'120.00 | -1.40% | -30.00 | 2'100.00 | 2'300.00 | ||
|
Intershop Hldg N 17:30:32 / 18.12.25 |
165.00 | 1.85% | 3.00 | 162.60 | 178.20 | ||
|
Investis N 17:30:32 / 18.12.25 |
143.00 | 1.42% | 2.00 | 140.50 | 143.00 | ||
|
IVF Hartmann N 17:32:58 / 18.12.25 |
135.00 | -1.46% | -2.00 | 135.00 | 139.00 | ||
|
Julius Bär N 17:30:32 / 18.12.25 |
61.92 | 2.52% | 1.52 | 62.00 | 61.72 | ||
|
Jungfraubahn N 17:30:32 / 18.12.25 |
278.00 | 0.91% | 2.50 | 268.00 | 0.0000 | ||
|
Kardex N 17:30:32 / 18.12.25 |
274.00 | 2.24% | 6.00 | 268.50 | 281.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dätwyler I 17:30:32 / 18.12.25 |
154.20 | 15.02% | -21.52% | -3.38% | -1.41% | 9.83% | 13.55% | -19.54% |
|
SNB N 17:30:32 / 18.12.25 |
3'530.00 | 13.48% | -15.81% | -5.36% | -1.12% | -1.94% | 11.01% | -26.42% |
|
Baselland KB PS 17:30:32 / 18.12.25 |
976.00 | 13.02% | 13.55% | 0.62% | 4.05% | 6.55% | 12.70% | 6.35% |
|
Logitech N 17:31:57 / 18.12.25 |
84.66 | 12.77% | 6.09% | -11.18% | -3.95% | -2.56% | 15.94% | 54.81% |
|
Flughafen Zürich N 17:30:32 / 18.12.25 |
248.20 | 12.13% | 38.95% | 2.56% | 4.20% | 4.37% | 15.55% | 65.31% |
|
Schindler N 17:30:32 / 18.12.25 |
279.50 | 11.92% | 38.85% | 2.76% | 4.88% | -1.24% | 14.31% | 69.94% |
|
Swisscom N 17:30:32 / 18.12.25 |
565.00 | 11.79% | 11.46% | 2.91% | -1.99% | -1.99% | 12.66% | 12.71% |
|
BKW N 17:30:32 / 18.12.25 |
167.20 | 11.32% | 11.84% | 1.95% | 1.64% | -0.36% | 13.82% | 32.07% |
|
Cham Swiss Properties N 17:30:32 / 18.12.25 |
23.90 | 11.27% | 35.82% | 1.27% | 3.02% | 1.70% | 11.68% | 20.92% |
|
Sulzer N 17:30:32 / 18.12.25 |
146.20 | 10.53% | 68.57% | 0.00% | 11.43% | 9.43% | 13.33% | 107.15% |
|
Bucher N 17:30:32 / 18.12.25 |
365.00 | 10.43% | 1.93% | 1.39% | 4.73% | -4.82% | 14.24% | -6.78% |
|
Zurich Insurance N 17:31:26 / 18.12.25 |
592.40 | 9.99% | 34.80% | 1.54% | 6.09% | 7.05% | 10.07% | 35.14% |
|
PSP N 17:30:32 / 18.12.25 |
142.80 | 9.08% | 19.56% | 2.81% | 1.85% | 6.97% | 13.60% | 31.77% |
|
VAT N 17:33:57 / 18.12.25 |
384.00 | 9.04% | -11.32% | -1.51% | 13.88% | 13.04% | 13.11% | 40.84% |
|
Interroll N 17:30:32 / 18.12.25 |
2'120.00 | 7.82% | -19.48% | -5.36% | -4.72% | -15.37% | 7.29% | -4.44% |
|
VP Bank N 17:30:32 / 18.12.25 |
84.20 | 7.49% | -5.02% | 2.68% | 6.58% | 2.18% | 8.79% | -4.37% |
|
Zuger KB N 17:30:32 / 18.12.25 |
8'900.00 | 6.80% | 16.40% | 1.14% | 2.77% | 2.77% | 10.97% | 20.88% |
|
The Swatch Group N 17:30:32 / 18.12.25 |
34.42 | 6.48% | -22.41% | 4.62% | 1.06% | 14.05% | 10.32% | -26.59% |
|
Nestlé N 17:37:34 / 18.12.25 |
79.88 | 5.98% | -18.61% | 2.52% | 0.82% | 12.51% | 7.65% | -25.94% |
|
Zug Estates N 17:30:32 / 18.12.25 |
2'170.00 | 5.37% | 34.58% | 0.46% | 2.36% | 1.40% | 7.96% | 32.11% |
|
Graubündner KB N 17:30:32 / 18.12.25 |
1'825.00 | 4.31% | 6.76% | 0.83% | 2.82% | 4.58% | 3.69% | 8.36% |
|
Phoenix Mecano N 17:30:32 / 18.12.25 |
449.00 | 4.24% | 2.07% | 4.18% | 3.46% | 3.46% | 6.15% | 34.65% |
|
Barry Callebaut N 17:32:54 / 18.12.25 |
1'278.00 | 3.90% | -11.84% | 6.23% | 1.43% | 16.71% | 5.27% | -31.07% |
|
Sunrise N 17:31:39 / 18.12.25 |
41.36 | 3.76% | 0.00% | 1.52% | 0.15% | -9.14% | 5.78% | 0.00% |
|
Sensirion N 17:30:32 / 18.12.25 |
58.80 | 3.25% | -31.41% | -0.68% | 9.09% | -5.47% | 10.94% | -40.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:30:32 / 18.12.25 |
0.1345 | -0.37% |
0.1450 09:00 |
0.1320 09:00 |
0.2280 02.10.25 |
0.0811 27.01.25 |
117'133 |
|
Geberit N 17:31:26 / 18.12.25 |
621.20 | 0.98% |
622.60 16:51 |
614.80 09:01 |
653.80 07.08.25 |
486.50 16.01.25 |
50'699 |
|
Georg Fischer N 17:30:32 / 18.12.25 |
54.00 | 2.18% |
54.00 17:30 |
52.65 09:00 |
74.20 07.03.25 |
50.00 07.04.25 |
174'764 |
|
Givaudan N 17:31:39 / 18.12.25 |
3'145.00 | 0.90% |
3'157.00 16:15 |
3'112.00 09:00 |
4'236.00 05.06.25 |
3'013.00 11.12.25 |
16'924 |
|
Glarner KB N 17:30:32 / 18.12.25 |
21.00 | 0.96% |
21.00 15:41 |
20.80 13:52 |
23.00 07.02.25 |
20.50 23.10.25 |
1'079 |
|
Graubündner KB N 17:30:32 / 18.12.25 |
1'825.00 | 0.55% |
1'825.00 17:30 |
1'790.00 09:00 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
242 |
|
Groupe Minoteries N 16:12:56 / 18.12.25 |
228.00 | 0.00% |
234.00 14:28 |
228.00 09:47 |
278.00 13.02.25 |
208.00 22.10.25 |
294 |
|
Gurit Hldg N 17:30:32 / 18.12.25 |
11.360 | 0.00% |
11.360 11:11 |
11.300 11:19 |
19.440 27.05.25 |
10.020 11.11.25 |
2'698 |
|
Helvetia Baloise N 17:38:45 / 18.12.25 |
207.40 | 0.19% |
208.00 12:14 |
205.20 09:04 |
216.60 21.08.25 |
151.00 03.01.25 |
162'908 |
|
HIAG N 17:30:32 / 18.12.25 |
114.20 | 1.06% |
114.20 17:30 |
113.00 09:20 |
118.60 24.11.25 |
83.80 09.01.25 |
5'482 |
|
Highlight I 17:30:32 / 18.12.25 |
7.100 | -1.39% |
11.500 04.02.25 |
5.600 14.05.25 |
34 | ||
|
Hochdorf N 13:28:10 / 18.12.25 |
1.380 | -2.13% |
1.390 09:00 |
1.380 11:19 |
3.200 25.02.25 |
0.3200 03.02.25 |
152 |
|
Holcim N 17:30:32 / 18.12.25 |
76.52 | 1.81% |
76.52 17:30 |
75.00 10:36 |
77.60 16.12.25 |
38.43 07.04.25 |
779'638 |
|
Huber+Suhner N 17:35:25 / 18.12.25 |
141.00 | 0.71% |
141.20 16:52 |
138.80 10:36 |
158.40 12.12.25 |
58.00 07.04.25 |
30'763 |
|
Hypo Lenzburg N 17:30:32 / 18.12.25 |
4'020.00 | -0.99% |
4'040.00 11:45 |
4'020.00 16:09 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
7 |
|
Idorsia N 17:31:22 / 18.12.25 |
3.930 | 1.55% |
3.990 15:18 |
3.770 09:20 |
4.850 08.10.25 |
0.6500 27.01.25 |
893'663 |
|
Implenia N 17:30:32 / 18.12.25 |
72.60 | 3.27% |
72.60 17:30 |
70.00 09:00 |
72.60 18.12.25 |
29.05 15.01.25 |
44'858 |
|
INFICON HLDG N 17:30:32 / 18.12.25 |
98.00 | 2.73% |
98.00 17:30 |
94.00 09:05 |
121.00 20.01.25 |
66.60 07.04.25 |
30'607 |
|
Interroll N 17:30:32 / 18.12.25 |
2'120.00 | -1.40% |
2'155.00 09:00 |
2'115.00 11:16 |
2'590.00 03.10.25 |
1'440.00 07.04.25 |
2'706 |
|
Intershop Hldg N 17:30:32 / 18.12.25 |
165.00 | 1.85% |
165.00 17:30 |
161.60 09:00 |
165.00 18.12.25 |
123.80 07.04.25 |
5'517 |
|
Investis N 17:30:32 / 18.12.25 |
143.00 | 1.42% |
143.00 16:56 |
140.50 09:00 |
143.00 16.12.25 |
107.50 27.01.25 |
9'387 |
|
IVF Hartmann N 17:32:58 / 18.12.25 |
135.00 | -1.46% |
140.00 11:21 |
135.00 17:32 |
161.00 28.03.25 |
130.00 25.02.25 |
581 |
|
Julius Bär N 17:30:32 / 18.12.25 |
61.92 | 2.52% |
61.92 17:30 |
60.04 09:04 |
65.04 31.01.25 |
45.50 07.04.25 |
510'472 |
|
Jungfraubahn N 17:30:32 / 18.12.25 |
278.00 | 0.91% |
278.00 17:30 |
274.50 11:32 |
278.00 18.12.25 |
159.00 07.04.25 |
6'631 |
|
Kardex N 17:30:32 / 18.12.25 |
274.00 | 2.24% |
274.00 17:30 |
265.00 09:00 |
340.00 06.08.25 |
175.20 07.04.25 |
10'898 |