×
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
- 14.07.2025 - 17:40:00
- 16'629.11
- 0.00%
- 0.26
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Comet N 17:30:52 / 14.07.25 |
274.80 | -0.87% | -2.40 | 273.60 | 274.40 | ||
|
Cosmo Pharma N 17:30:52 / 14.07.25 |
61.40 | -1.13% | -0.70 | 60.50 | 61.10 | ||
|
CPH N 17:30:52 / 14.07.25 |
73.80 | -1.34% | -1.00 | 74.00 | 75.00 | ||
|
Curatis Holding N 15:13:55 / 14.07.25 |
10.950 | 0.46% | 0.05 | 10.950 | 11.500 | ||
|
Dätwyler I 17:30:52 / 14.07.25 |
119.00 | -1.98% | -2.40 | 119.00 | 118.00 | ||
|
DKSH N 17:30:52 / 14.07.25 |
63.60 | -1.55% | -1.00 | 63.50 | 63.60 | ||
|
DocMorris N 17:30:52 / 14.07.25 |
7.500 | 7.07% | 0.50 | 0.0000 | 7.465 | ||
|
dormakaba N 17:30:52 / 14.07.25 |
748.00 | -0.40% | -3.00 | 747.00 | 0.0000 | ||
|
Dottikon ES N 17:30:52 / 14.07.25 |
311.50 | -1.89% | -6.00 | 0.0000 | 314.00 | ||
|
Edisun N 15:51:45 / 14.07.25 |
50.80 | 1.60% | 0.80 | 50.20 | 51.20 | ||
|
EFG N 17:33:11 / 14.07.25 |
15.580 | 1.56% | 0.24 | 15.540 | 15.600 | ||
|
Emmi N 17:30:52 / 14.07.25 |
750.00 | 0.00% | 0.00 | 745.00 | 751.00 | ||
|
Ems-Chemie N 17:30:52 / 14.07.25 |
633.00 | -1.63% | -10.50 | 634.00 | 635.00 | ||
|
EPIC Suisse N 16:13:29 / 14.07.25 |
83.20 | 0.00% | 0.00 | 83.00 | 83.20 | ||
|
Evolva Hldg N 17:30:52 / 14.07.25 |
1.110 | -0.45% | -0.01 | 1.100 | 1.115 | ||
|
Feintool N 17:30:52 / 14.07.25 |
12.100 | -0.82% | -0.10 | 11.850 | 12.100 | ||
|
Flughafen Zürich N 17:30:52 / 14.07.25 |
232.80 | 1.22% | 2.80 | 233.80 | 232.00 | ||
|
Forbo N 17:30:52 / 14.07.25 |
897.00 | -1.43% | -13.00 | 891.00 | 893.00 | ||
|
Fundamenta Real Estate N 17:30:52 / 14.07.25 |
18.000 | -0.83% | -0.15 | 17.950 | 18.000 | ||
|
Galderma Group N 17:30:52 / 14.07.25 |
125.20 | -0.08% | -0.10 | 126.20 | 0.0000 | ||
|
Galenica N 17:30:52 / 14.07.25 |
88.95 | 1.48% | 1.30 | 0.0000 | 0.0000 | ||
|
GAM N 10:55:52 / 14.07.25 |
0.1010 | 0.50% | 0.00 | 0.0962 | 0.1010 | ||
|
Geberit N 17:30:52 / 14.07.25 |
616.00 | -0.81% | -5.00 | 0.0000 | 615.20 | ||
|
Georg Fischer N 17:30:52 / 14.07.25 |
63.85 | -0.85% | -0.55 | 63.65 | 0.0000 | ||
|
Givaudan N 17:30:52 / 14.07.25 |
3'772.00 | -0.47% | -18.00 | 3'772.00 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Schweiter Techn N 17:30:52 / 14.07.25 |
412.00 | 1.09% | -19.56% | 6.32% | 5.91% | 21.01% | 0.37% | -55.44% |
|
Meier Tobler N 17:30:52 / 14.07.25 |
39.80 | 43.36% | 9.61% | 4.74% | 1.27% | 20.90% | 23.60% | 65.31% |
|
Feintool N 17:30:52 / 14.07.25 |
12.100 | -10.95% | -32.75% | 3.86% | 1.68% | 20.20% | -35.29% | -38.82% |
|
Bucher N 17:30:52 / 14.07.25 |
396.50 | 24.69% | 15.09% | 1.28% | 0.38% | 18.86% | 8.93% | 19.77% |
|
BB Biotech N 17:30:52 / 14.07.25 |
31.25 | -12.01% | -27.13% | 4.17% | 5.75% | 17.33% | -26.30% | -48.00% |
|
Vetropack N 17:30:52 / 14.07.25 |
31.80 | 25.49% | -18.16% | 0.47% | -5.78% | 17.22% | 0.95% | -14.21% |
|
Kudelski I 16:35:35 / 14.07.25 |
1.400 | 5.66% | 15.70% | 4.87% | 0.72% | 17.15% | -6.67% | -46.87% |
|
Adecco N 17:33:45 / 14.07.25 |
25.14 | 12.79% | -38.89% | 1.37% | 5.45% | 16.76% | -16.64% | -22.47% |
|
Basilea N 17:30:52 / 14.07.25 |
48.15 | 16.57% | 36.54% | 3.44% | -6.50% | 16.71% | 21.28% | 17.42% |
|
Tecan N 17:30:52 / 14.07.25 |
161.30 | -18.66% | -52.01% | 1.38% | -1.77% | 16.06% | -49.91% | -47.75% |
|
Edisun N 15:51:45 / 14.07.25 |
50.80 | 23.15% | -54.55% | 0.00% | -1.93% | 16.01% | -30.41% | -57.98% |
|
OC Oerlikon N 17:30:52 / 14.07.25 |
3.804 | 9.06% | 0.84% | 2.15% | 3.26% | 15.86% | -23.18% | -42.18% |
|
CPH N 17:30:52 / 14.07.25 |
73.80 | 1.91% | 22.15% | -0.27% | 2.22% | 15.79% | 8.85% | 48.75% |
|
Schlatter N 15:16:34 / 14.07.25 |
23.00 | 9.26% | -4.95% | 0.00% | -6.50% | 15.69% | -9.23% | -5.69% |
|
Skan N 17:30:52 / 14.07.25 |
72.50 | -4.86% | -10.27% | 2.40% | -3.20% | 15.45% | -8.69% | 21.04% |
|
Burkhalter N 17:32:04 / 14.07.25 |
134.40 | 44.84% | 42.18% | 2.60% | 7.18% | 15.21% | 49.00% | 77.15% |
|
Mobilezone N 17:30:52 / 14.07.25 |
11.760 | 12.72% | -14.72% | 3.16% | 4.63% | 15.16% | -18.33% | -29.09% |
|
Coltene N 17:30:52 / 14.07.25 |
67.70 | 33.66% | -4.05% | -0.44% | 0.15% | 15.08% | 44.35% | -19.46% |
|
BKW N 17:30:52 / 14.07.25 |
179.30 | 18.04% | 18.60% | 2.75% | 3.70% | 13.80% | 19.53% | 69.18% |
|
Vontobel N 17:36:44 / 14.07.25 |
68.30 | 5.19% | 22.75% | 5.24% | 9.28% | 13.78% | 22.62% | -0.74% |
|
Also N 17:30:52 / 14.07.25 |
265.50 | 20.98% | 7.97% | 2.31% | 1.14% | 13.63% | -3.45% | 39.55% |
|
Ems-Chemie N 17:30:52 / 14.07.25 |
633.00 | 5.23% | -5.51% | 2.84% | 5.94% | 12.80% | -10.59% | -11.67% |
|
Plazza N 17:30:52 / 14.07.25 |
398.00 | 17.70% | 33.00% | 1.02% | 2.31% | 12.71% | 30.07% | 17.70% |
|
Lindt N 17:30:52 / 14.07.25 |
130'800.00 | 31.40% | 28.82% | -1.65% | -0.15% | 12.69% | 23.63% | 31.01% |
|
Geberit N 17:30:52 / 14.07.25 |
616.00 | 20.68% | 15.21% | 0.98% | -3.11% | 12.66% | 11.84% | 30.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Comet N 17:30:52 / 14.07.25 |
274.80 | -0.87% |
275.60 09:17 |
271.00 10:18 |
283.50 31.01.25 |
171.20 07.04.25 |
14'118 |
|
Cosmo Pharma N 17:30:52 / 14.07.25 |
61.40 | -1.13% |
61.70 10:49 |
60.80 17:19 |
68.70 24.02.25 |
41.60 29.04.25 |
8'605 |
|
CPH N 17:30:52 / 14.07.25 |
73.80 | -1.34% |
75.60 09:57 |
73.80 17:30 |
84.00 10.02.25 |
50.20 07.04.25 |
1'507 |
|
Curatis Holding N 15:13:55 / 14.07.25 |
10.950 | 0.46% |
10.950 09:01 |
10.950 09:01 |
14.650 17.01.25 |
9.140 07.04.25 |
23 |
|
Dätwyler I 17:30:52 / 14.07.25 |
119.00 | -1.98% |
120.40 09:46 |
118.80 12:01 |
143.40 10.02.25 |
104.00 09.04.25 |
10'419 |
|
DKSH N 17:30:52 / 14.07.25 |
63.60 | -1.55% |
64.30 09:05 |
63.20 10:28 |
73.70 24.03.25 |
53.50 07.04.25 |
41'267 |
|
DocMorris N 17:30:52 / 14.07.25 |
7.500 | 7.07% |
7.580 11:57 |
6.950 09:04 |
16.474 02.05.25 |
6.205 26.06.25 |
442'749 |
|
dormakaba N 17:30:52 / 14.07.25 |
748.00 | -0.40% |
749.00 15:28 |
737.00 10:28 |
757.00 10.07.25 |
571.00 07.04.25 |
2'265 |
|
Dottikon ES N 17:30:52 / 14.07.25 |
311.50 | -1.89% |
316.50 10:11 |
308.00 15:58 |
320.00 07.07.25 |
151.00 07.04.25 |
8'610 |
|
Edisun N 15:51:45 / 14.07.25 |
50.80 | 1.60% |
51.00 10:02 |
49.40 09:01 |
68.00 03.02.25 |
37.80 14.03.25 |
146 |
|
EFG N 17:33:11 / 14.07.25 |
15.580 | 1.56% |
15.580 14:10 |
15.300 09:18 |
15.580 14.07.25 |
9.390 07.04.25 |
296'187 |
|
Emmi N 17:30:52 / 14.07.25 |
750.00 | 0.00% |
756.00 13:25 |
747.00 16:44 |
851.00 03.03.25 |
709.00 13.01.25 |
3'289 |
|
Ems-Chemie N 17:30:52 / 14.07.25 |
633.00 | -1.63% |
641.00 14:23 |
632.00 09:17 |
685.50 11.03.25 |
536.50 07.04.25 |
13'978 |
|
EPIC Suisse N 16:13:29 / 14.07.25 |
83.20 | 0.00% |
83.20 16:13 |
83.20 16:13 |
84.80 03.07.25 |
73.00 07.04.25 |
12 |
|
Evolva Hldg N 17:30:52 / 14.07.25 |
1.110 | -0.45% |
1.125 09:34 |
1.080 09:01 |
1.690 10.02.25 |
0.8500 03.01.25 |
1'753 |
|
Feintool N 17:30:52 / 14.07.25 |
12.100 | -0.82% |
12.100 14:00 |
11.800 13:25 |
14.500 31.01.25 |
9.820 17.04.25 |
1'755 |
|
Flughafen Zürich N 17:30:52 / 14.07.25 |
232.80 | 1.22% |
233.00 12:07 |
228.60 09:17 |
235.60 06.06.25 |
185.10 07.04.25 |
31'263 |
|
Forbo N 17:30:52 / 14.07.25 |
897.00 | -1.43% |
904.00 09:02 |
889.00 10:13 |
954.00 26.02.25 |
669.00 09.04.25 |
1'342 |
|
Fundamenta Real Estate N 17:30:52 / 14.07.25 |
18.000 | -0.83% |
18.100 09:01 |
17.950 09:48 |
18.400 21.05.25 |
16.300 06.01.25 |
6'057 |
|
Galderma Group N 17:30:52 / 14.07.25 |
125.20 | -0.08% |
125.20 17:30 |
123.50 10:25 |
128.60 10.07.25 |
72.70 09.04.25 |
256'045 |
|
Galenica N 17:30:52 / 14.07.25 |
88.95 | 1.48% |
89.05 16:18 |
87.55 09:02 |
89.35 27.05.25 |
74.10 03.01.25 |
55'294 |
|
GAM N 10:55:52 / 14.07.25 |
0.1010 | 0.50% |
0.1010 10:55 |
0.0970 10:19 |
0.1230 27.02.25 |
0.0811 27.01.25 |
4'110 |
|
Geberit N 17:30:52 / 14.07.25 |
616.00 | -0.81% |
618.80 14:06 |
613.60 16:54 |
648.00 12.06.25 |
486.50 16.01.25 |
33'181 |
|
Georg Fischer N 17:30:52 / 14.07.25 |
63.85 | -0.85% |
64.25 09:04 |
63.55 12:11 |
74.20 07.03.25 |
50.00 07.04.25 |
85'917 |
|
Givaudan N 17:30:52 / 14.07.25 |
3'772.00 | -0.47% |
3'786.00 09:01 |
3'759.00 12:21 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
7'361 |