Der Warenprüfkonzern hat sich gewandelt, das kommt jetzt auch bei Investoren gut an. Ausserdem: Schweizer Unternehmen haben eine erfolgreiche Berichtswoche hinter sich, Cicor ist eine Übernahmekünstlerin, Landis + Gyr gibt weiter zu reden und U-Blox verabschiedet sich.
×
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
- 31.10.2025 - 17:40:00
- 16'982.04
- -0.48%
- -81.76
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:31:53 / 31.10.25 |
17.250 | 0.58% | 0.10 | 17.100 | 17.250 | ||
|
Galderma Group N 17:33:47 / 31.10.25 |
148.50 | 0.68% | 1.00 | 147.00 | 149.50 | ||
|
Galenica N 17:31:53 / 31.10.25 |
86.60 | 1.11% | 0.95 | 85.00 | 89.00 | ||
|
GAM N 17:32:03 / 31.10.25 |
0.1785 | 0.00% | 0.00 | 0.1710 | 0.1795 | ||
|
Geberit N 17:31:53 / 31.10.25 |
587.00 | -0.47% | -2.80 | 590.00 | 600.00 | ||
|
Georg Fischer N 17:31:53 / 31.10.25 |
56.65 | -0.61% | -0.35 | 56.20 | 56.20 | ||
|
Givaudan N 17:31:53 / 31.10.25 |
3'298.00 | -0.81% | -27.00 | 0.0000 | 3'360.00 | ||
|
Glarner KB N 17:31:53 / 31.10.25 |
20.60 | 0.00% | 0.00 | 20.40 | 21.10 | ||
|
Graubündner KB N 17:31:53 / 31.10.25 |
1'775.00 | 0.28% | 5.00 | 1'760.00 | 1'775.00 | ||
|
Groupe Minoteries N 17:31:53 / 31.10.25 |
222.00 | 0.00% | 0.00 | 216.00 | 222.00 | ||
|
Gurit Hldg N 17:31:53 / 31.10.25 |
10.500 | -3.49% | -0.38 | 10.760 | 10.760 | ||
|
Helvetia N 17:31:53 / 31.10.25 |
197.40 | -1.25% | -2.50 | 195.00 | 200.00 | ||
|
HIAG N 17:31:53 / 31.10.25 |
110.60 | 0.18% | 0.20 | 109.80 | 110.80 | ||
|
Highlight I 10:39:01 / 31.10.25 |
7.300 | -8.18% | -0.65 | 7.350 | 7.950 | ||
|
Hochdorf N 17:31:53 / 31.10.25 |
1.600 | 0.50% | 0.01 | 1.500 | 1.600 | ||
|
Holcim N 17:31:53 / 31.10.25 |
71.34 | 0.03% | 0.02 | 0.0000 | 0.0000 | ||
|
Huber+Suhner N 17:31:53 / 31.10.25 |
147.20 | -0.27% | -0.40 | 146.00 | 0.0000 | ||
|
Hypo Lenzburg N 15:55:28 / 31.10.25 |
4'000.00 | -0.50% | -20.00 | 4'000.00 | 4'040.00 | ||
|
Idorsia N 17:31:53 / 31.10.25 |
3.510 | 5.72% | 0.19 | 0.0000 | 3.510 | ||
|
Implenia N 17:31:53 / 31.10.25 |
63.70 | -1.85% | -1.20 | 63.50 | 65.50 | ||
|
INFICON HLDG N 17:31:53 / 31.10.25 |
96.40 | -0.72% | -0.70 | 94.30 | 100.00 | ||
|
Interroll N 17:31:53 / 31.10.25 |
2'480.00 | 2.90% | 70.00 | 2'495.00 | 2'495.00 | ||
|
Intershop Hldg N 17:31:53 / 31.10.25 |
157.60 | -0.38% | -0.60 | 156.00 | 160.40 | ||
|
Investis N 17:31:53 / 31.10.25 |
131.50 | 0.00% | 0.00 | 131.00 | 132.00 | ||
|
IVF Hartmann N 17:31:53 / 31.10.25 |
138.00 | -0.36% | -0.50 | 135.00 | 138.50 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BC Vaudoise Rg 17:38:43 / 31.10.25 |
93.30 | 12.63% | -13.32% | -1.22% | 0.75% | -2.08% | 9.23% | 5.97% |
|
TX Group N 17:31:53 / 31.10.25 |
203.00 | 11.94% | 68.46% | -0.25% | -0.73% | -7.09% | 38.85% | 48.11% |
|
Basilea N 17:31:53 / 31.10.25 |
46.50 | 11.85% | 31.02% | -3.02% | -4.52% | -10.23% | 7.64% | 3.24% |
|
Cembra N 17:31:53 / 31.10.25 |
91.95 | 11.71% | 39.63% | 0.22% | 0.99% | 0.22% | 17.06% | 27.75% |
|
Bucher N 17:31:53 / 31.10.25 |
356.50 | 11.50% | 2.92% | -6.06% | -5.94% | -9.52% | 5.16% | 6.91% |
|
BEKB / BCBE N 17:31:53 / 31.10.25 |
262.00 | 11.49% | 11.02% | 0.38% | 1.16% | 1.55% | 12.45% | 19.63% |
|
Novartis N 17:31:53 / 31.10.25 |
99.27 | 11.48% | 16.51% | -4.62% | -5.65% | 5.54% | 3.96% | 30.28% |
|
UBS N 17:31:58 / 31.10.25 |
30.73 | 10.64% | 17.55% | 1.12% | -6.11% | -3.79% | 13.39% | 92.23% |
|
Kardex N 17:31:53 / 31.10.25 |
302.00 | 10.54% | 37.16% | 0.50% | 1.51% | -8.21% | 15.05% | 96.97% |
|
Dätwyler I 17:31:53 / 31.10.25 |
148.00 | 10.51% | -24.59% | -1.33% | 2.92% | 4.52% | 1.51% | -18.49% |
|
SPI 17:40:00 / 31.10.25 |
16'982.04 | 9.76% | 17.11% | -2.11% | -1.32% | 2.51% | 6.61% | 24.25% |
|
The Swatch Group N 17:31:53 / 31.10.25 |
34.04 | 9.66% | -20.09% | -3.68% | 9.24% | 17.79% | -3.71% | -15.55% |
|
Cham Swiss Properties N 17:31:53 / 31.10.25 |
23.40 | 9.39% | 33.52% | -0.43% | -2.09% | 2.63% | 17.29% | 20.10% |
|
Schindler N 17:31:53 / 31.10.25 |
271.50 | 9.09% | 35.34% | -2.69% | -4.57% | -5.57% | 9.26% | 69.17% |
|
Highlight I 10:39:01 / 31.10.25 |
7.300 | 8.90% | -38.37% | 9.66% | -11.52% | 8.16% | 55.88% | -65.08% |
|
VZ Holding N 17:31:53 / 31.10.25 |
157.00 | 8.89% | 59.67% | 1.16% | -2.48% | -7.65% | 12.63% | 131.95% |
|
Baselland KB PS 17:31:53 / 31.10.25 |
934.00 | 8.84% | 9.35% | -0.21% | 0.43% | 4.71% | 10.14% | 1.96% |
|
PSP N 17:31:53 / 31.10.25 |
139.10 | 8.30% | 18.71% | -1.49% | 2.51% | 1.76% | 12.63% | 30.71% |
|
Flughafen Zürich N 17:31:53 / 31.10.25 |
237.20 | 8.09% | 33.94% | -0.67% | -1.17% | -0.08% | 15.59% | 54.94% |
|
Zuger KB N 17:31:53 / 31.10.25 |
8'780.00 | 6.55% | 16.14% | 0.23% | 0.23% | 0.69% | 6.55% | 19.95% |
|
Cosmo Pharma N 17:32:03 / 31.10.25 |
67.50 | 6.44% | 33.20% | -2.03% | -0.74% | 20.54% | -0.88% | 22.16% |
|
APG SGA N 17:31:53 / 31.10.25 |
212.00 | 5.76% | 15.30% | 0.95% | 0.95% | -6.19% | 8.16% | 33.12% |
|
The Swatch Group I 17:32:03 / 31.10.25 |
167.80 | 5.61% | -23.78% | -4.09% | 10.03% | 18.29% | -6.70% | -22.45% |
|
Zurich Insurance N 17:31:53 / 31.10.25 |
559.00 | 5.57% | 29.39% | -1.55% | -1.65% | -2.61% | 8.42% | 34.25% |
|
medmix N 17:31:53 / 31.10.25 |
9.220 | 4.89% | -51.42% | -6.40% | 4.30% | -17.09% | -5.92% | -47.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:31:53 / 31.10.25 |
17.250 | 0.58% |
17.250 17:31 |
17.100 11:06 |
18.387 21.05.25 |
16.288 06.01.25 |
10'199 |
|
Galderma Group N 17:33:47 / 31.10.25 |
148.50 | 0.68% |
149.40 10:04 |
147.40 11:25 |
150.20 30.10.25 |
72.70 09.04.25 |
427'282 |
|
Galenica N 17:31:53 / 31.10.25 |
86.60 | 1.11% |
87.30 09:13 |
85.85 09:01 |
92.25 23.10.25 |
74.10 03.01.25 |
64'884 |
|
GAM N 17:32:03 / 31.10.25 |
0.1785 | 0.00% |
0.1845 09:00 |
0.1750 16:02 |
0.2280 02.10.25 |
0.0811 27.01.25 |
77'691 |
|
Geberit N 17:31:53 / 31.10.25 |
587.00 | -0.47% |
591.20 09:28 |
586.00 16:29 |
653.80 07.08.25 |
486.50 16.01.25 |
39'720 |
|
Georg Fischer N 17:31:53 / 31.10.25 |
56.65 | -0.61% |
57.35 09:12 |
56.40 10:08 |
74.20 07.03.25 |
50.00 07.04.25 |
203'805 |
|
Givaudan N 17:31:53 / 31.10.25 |
3'298.00 | -0.81% |
3'343.00 09:09 |
3'288.00 16:16 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
12'121 |
|
Glarner KB N 17:31:53 / 31.10.25 |
20.60 | 0.00% |
20.60 09:00 |
20.50 09:06 |
23.00 07.02.25 |
20.50 23.10.25 |
7'621 |
|
Graubündner KB N 17:31:53 / 31.10.25 |
1'775.00 | 0.28% |
1'775.00 17:18 |
1'760.00 11:52 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
114 |
|
Groupe Minoteries N 17:31:53 / 31.10.25 |
222.00 | 0.00% |
222.00 17:31 |
222.00 17:31 |
278.00 13.02.25 |
208.00 22.10.25 |
2 |
|
Gurit Hldg N 17:31:53 / 31.10.25 |
10.500 | -3.49% |
10.640 11:44 |
10.500 11:54 |
19.440 27.05.25 |
10.500 31.10.25 |
5'710 |
|
Helvetia N 17:31:53 / 31.10.25 |
197.40 | -1.25% |
199.80 09:00 |
196.60 15:31 |
216.60 21.08.25 |
151.00 03.01.25 |
61'719 |
|
HIAG N 17:31:53 / 31.10.25 |
110.60 | 0.18% |
110.60 15:10 |
109.00 13:39 |
116.60 19.09.25 |
83.80 09.01.25 |
6'307 |
|
Highlight I 10:39:01 / 31.10.25 |
7.300 | -8.18% |
7.300 10:39 |
7.300 10:39 |
11.500 04.02.25 |
5.600 14.05.25 |
1 |
|
Hochdorf N 17:31:53 / 31.10.25 |
1.600 | 0.50% |
1.600 17:31 |
1.500 09:00 |
3.200 25.02.25 |
0.3200 03.02.25 |
16 |
|
Holcim N 17:31:53 / 31.10.25 |
71.34 | 0.03% |
71.46 17:13 |
70.82 10:35 |
72.00 30.10.25 |
38.43 07.04.25 |
600'610 |
|
Huber+Suhner N 17:31:53 / 31.10.25 |
147.20 | -0.27% |
148.20 11:49 |
145.40 10:19 |
149.60 24.09.25 |
58.00 07.04.25 |
17'072 |
|
Hypo Lenzburg N 15:55:28 / 31.10.25 |
4'000.00 | -0.50% |
4'000.00 09:05 |
4'000.00 09:05 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
4 |
|
Idorsia N 17:31:53 / 31.10.25 |
3.510 | 5.72% |
3.550 12:27 |
3.330 09:00 |
4.850 08.10.25 |
0.6500 27.01.25 |
1'973'777 |
|
Implenia N 17:31:53 / 31.10.25 |
63.70 | -1.85% |
65.00 09:13 |
63.50 13:59 |
70.00 09.10.25 |
29.05 15.01.25 |
28'406 |
|
INFICON HLDG N 17:31:53 / 31.10.25 |
96.40 | -0.72% |
97.80 14:34 |
96.40 17:31 |
121.00 20.01.25 |
66.60 07.04.25 |
51'399 |
|
Interroll N 17:31:53 / 31.10.25 |
2'480.00 | 2.90% |
2'490.00 13:32 |
2'395.00 09:00 |
2'590.00 03.10.25 |
1'440.00 07.04.25 |
1'146 |
|
Intershop Hldg N 17:31:53 / 31.10.25 |
157.60 | -0.38% |
158.40 09:00 |
156.40 17:11 |
162.20 23.10.25 |
123.80 07.04.25 |
4'845 |
|
Investis N 17:31:53 / 31.10.25 |
131.50 | 0.00% |
131.50 11:13 |
130.50 11:13 |
132.00 14.10.25 |
107.50 27.01.25 |
855 |
|
IVF Hartmann N 17:31:53 / 31.10.25 |
138.00 | -0.36% |
138.00 16:07 |
137.00 16:03 |
161.00 28.03.25 |
130.00 25.02.25 |
7 |