×
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
- 25.03.2025 - 13:45:00
- 17'337.41
- 0.77%
- 131.68
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cosmo Pharma N 13:44:52 / 25.03.25 |
56.00 | 1.08% | 0.60 | 55.80 | 56.00 | 4'209 | |
|
CPH N 13:34:56 / 25.03.25 |
73.00 | 0.83% | 0.60 | 72.60 | 73.40 | 701 | |
|
Curatis Holding N 12:34:50 / 25.03.25 |
10.500 | 0.00% | 0.00 | 10.300 | 10.950 | 154 | |
|
Dätwyler I 13:20:07 / 25.03.25 |
123.40 | 2.15% | 2.60 | 123.00 | 123.60 | 11'765 | |
|
DKSH N 13:44:45 / 25.03.25 |
73.50 | 0.27% | 0.20 | 73.40 | 73.60 | 11'094 | |
|
DocMorris N 13:41:21 / 25.03.25 |
17.920 | 0.06% | 0.01 | 17.920 | 18.040 | 13'308 | |
|
dormakaba N 13:22:04 / 25.03.25 |
689.00 | 1.03% | 7.00 | 688.00 | 690.00 | 968 | |
|
Dottikon ES N 13:42:28 / 25.03.25 |
196.60 | 0.72% | 1.40 | 196.60 | 197.20 | 578 | |
|
Edisun N 09:54:10 / 25.03.25 |
48.60 | 0.00% | 0.00 | 48.20 | 48.40 | 273 | |
|
EFG N 13:42:51 / 25.03.25 |
13.760 | -3.78% | -0.54 | 13.740 | 13.780 | 217'492 | |
|
Emmi N 13:43:00 / 25.03.25 |
808.00 | 0.37% | 3.00 | 807.00 | 809.00 | 426 | |
|
Ems-Chemie N 13:46:25 / 25.03.25 |
613.50 | -0.49% | -3.00 | 613.50 | 614.50 | 3'170 | |
|
EPIC Suisse N 09:00:11 / 25.03.25 |
79.40 | 0.00% | 0.00 | 79.00 | 79.40 | 7 | |
|
Evolva Hldg N 13:38:42 / 25.03.25 |
1.150 | 0.00% | 0.00 | 1.100 | 1.145 | 8'536 | |
|
Feintool N 12:01:02 / 25.03.25 |
12.050 | 0.42% | 0.05 | 12.050 | 12.100 | 1'575 | |
|
Flughafen Zürich N 13:39:17 / 25.03.25 |
213.60 | 0.00% | 0.00 | 213.40 | 213.80 | 12'705 | |
|
Forbo N 13:13:31 / 25.03.25 |
864.00 | 2.13% | 18.00 | 859.00 | 863.00 | 505 | |
|
Fundamenta Real Estate N 13:02:08 / 25.03.25 |
17.800 | -0.28% | -0.05 | 17.700 | 17.800 | 4'766 | |
|
Galderma Group N 13:46:13 / 25.03.25 |
96.85 | 1.80% | 1.71 | 96.75 | 96.85 | 50'041 | |
|
Galenica N 13:40:10 / 25.03.25 |
79.95 | 0.88% | 0.70 | 79.90 | 80.00 | 10'639 | |
|
GAM N 13:31:57 / 25.03.25 |
0.1000 | 2.04% | 0.00 | 0.0998 | 0.1000 | 453'835 | |
|
Geberit N 13:45:43 / 25.03.25 |
566.20 | 0.71% | 4.00 | 566.20 | 566.40 | 17'341 | |
|
Georg Fischer N 13:46:00 / 25.03.25 |
69.35 | 1.46% | 1.00 | 69.25 | 69.35 | 43'488 | |
|
Givaudan N 13:46:15 / 25.03.25 |
3'805.00 | -0.94% | -36.00 | 3'805.00 | 3'806.00 | 5'637 | |
|
Glarner KB N 13:45:07 / 25.03.25 |
22.70 | 0.00% | 0.00 | 22.60 | 22.70 | 1'806 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Forbo N 13:13:31 / 25.03.25 |
864.00 | 12.05% | -19.73% | 2.25% | -7.59% | 12.05% | -24.08% | -46.86% |
|
GAM N 13:31:57 / 25.03.25 |
0.1000 | 11.74% | -63.37% | 5.15% | -5.66% | 11.74% | -49.54% | -86.50% |
|
Schindler N 13:21:09 / 25.03.25 |
278.00 | 11.72% | 38.60% | -0.54% | 5.70% | 11.72% | 24.89% | 39.22% |
|
SPI 13:45:00 / 25.03.25 |
17'337.41 | 12.05% | 18.08% | 0.29% | 0.85% | 11.20% | 12.88% | 11.22% |
|
BVZ N 09:00:11 / 25.03.25 |
985.00 | 11.17% | 8.15% | 3.65% | 4.79% | 11.17% | -2.48% | 42.14% |
|
HIAG N 13:28:38 / 25.03.25 |
95.00 | 11.01% | 18.80% | 1.28% | 3.71% | 11.01% | 22.74% | -8.41% |
|
Carlo Gavazzi N 12:25:25 / 25.03.25 |
200.00 | 10.63% | -36.56% | -2.91% | -9.91% | 10.63% | -37.50% | -28.52% |
|
Novartis N 13:46:15 / 25.03.25 |
98.95 | 10.62% | 15.61% | 0.53% | -1.76% | 10.62% | 14.86% | 28.65% |
|
Vaudoise Assur. N 11:30:26 / 25.03.25 |
556.00 | 10.53% | 24.09% | 0.72% | 9.45% | 10.53% | 22.74% | 26.39% |
|
Bâloise N 13:45:11 / 25.03.25 |
189.50 | 10.42% | 37.48% | 5.34% | 10.17% | 10.42% | 35.84% | 12.27% |
|
Titlisbahnen N 17:31:19 / 24.03.25 |
41.50 | 10.37% | -0.24% | -0.72% | -1.66% | 10.37% | 0.97% | -11.70% |
|
Vetropack N 13:35:09 / 25.03.25 |
28.65 | 10.20% | -28.13% | -5.76% | -0.87% | 10.20% | -7.73% | -35.18% |
|
Santhera Pharm Hl N 13:38:42 / 25.03.25 |
14.960 | 9.99% | 54.94% | 0.27% | -6.50% | 9.99% | 52.97% | 4.83% |
|
Luzerner KB N 13:36:43 / 25.03.25 |
70.40 | 9.86% | -2.50% | 1.73% | 1.29% | 9.86% | 0.57% | -15.73% |
|
SNB N 12:41:26 / 25.03.25 |
3'480.00 | 9.72% | -18.60% | 0.58% | -3.06% | 9.72% | -13.00% | -55.24% |
|
Temenos N 13:41:46 / 25.03.25 |
70.90 | 9.67% | -10.13% | 0.71% | -4.12% | 9.67% | 6.94% | -28.02% |
|
St.Galler KB N 13:41:01 / 25.03.25 |
482.50 | 9.60% | -2.44% | 0.00% | 1.58% | 9.60% | -0.92% | 5.27% |
|
Stadler Rail N 13:44:51 / 25.03.25 |
21.65 | 9.55% | -28.01% | -7.87% | 5.61% | 9.55% | -24.04% | -39.44% |
|
CF Tradition I 13:28:29 / 25.03.25 |
202.00 | 9.49% | 71.19% | 2.80% | 5.76% | 9.49% | 51.31% | 87.25% |
|
Partners N 13:46:10 / 25.03.25 |
1'351.50 | 9.39% | 10.92% | 2.74% | 2.00% | 9.39% | 5.05% | 19.33% |
|
Emmi N 13:43:00 / 25.03.25 |
808.00 | 9.38% | -11.64% | -0.98% | -3.92% | 9.38% | -10.52% | -18.32% |
|
Baselland KB PS 13:34:52 / 25.03.25 |
948.00 | 9.30% | 9.81% | 2.38% | 4.41% | 9.30% | 12.86% | 6.33% |
|
Geberit N 13:45:43 / 25.03.25 |
566.20 | 9.25% | 4.30% | -2.01% | 8.55% | 9.25% | 6.19% | -1.82% |
|
Avolta N 13:39:41 / 25.03.25 |
40.28 | 9.19% | 19.95% | 2.44% | -0.79% | 9.19% | 14.17% | 4.92% |
|
Züblin N 17:33:24 / 24.03.25 |
35.80 | 9.15% | 37.69% | 2.29% | 8.48% | 9.15% | 38.76% | 34.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cosmo Pharma N 13:44:52 / 25.03.25 |
56.00 | 1.08% |
56.00 13:04 |
55.30 09:25 |
68.70 24.02.25 |
52.60 10.03.25 |
4'209 |
|
CPH N 13:34:56 / 25.03.25 |
73.00 | 0.83% |
73.60 11:55 |
72.80 10:43 |
84.00 10.02.25 |
69.40 04.03.25 |
701 |
|
Curatis Holding N 12:34:50 / 25.03.25 |
10.500 | 0.00% |
10.500 12:34 |
10.200 09:00 |
14.650 17.01.25 |
10.000 14.02.25 |
154 |
|
Dätwyler I 13:20:07 / 25.03.25 |
123.40 | 2.15% |
125.60 11:56 |
120.60 09:00 |
143.40 10.02.25 |
116.00 21.03.25 |
11'765 |
|
DKSH N 13:44:45 / 25.03.25 |
73.50 | 0.27% |
73.70 10:40 |
73.10 09:10 |
73.70 24.03.25 |
67.00 12.02.25 |
11'094 |
|
DocMorris N 13:41:21 / 25.03.25 |
17.920 | 0.06% |
18.060 13:05 |
17.500 09:17 |
23.20 26.02.25 |
14.900 13.03.25 |
13'308 |
|
dormakaba N 13:22:04 / 25.03.25 |
689.00 | 1.03% |
690.00 13:18 |
673.00 09:30 |
725.00 25.02.25 |
613.00 17.01.25 |
968 |
|
Dottikon ES N 13:42:28 / 25.03.25 |
196.60 | 0.72% |
197.40 13:15 |
195.00 11:51 |
229.50 09.01.25 |
190.00 13.03.25 |
578 |
|
Edisun N 09:54:10 / 25.03.25 |
48.60 | 0.00% |
48.60 09:00 |
48.40 09:54 |
68.00 03.02.25 |
37.80 14.03.25 |
273 |
|
EFG N 13:42:51 / 25.03.25 |
13.760 | -3.78% |
13.820 13:24 |
13.420 09:15 |
14.900 19.02.25 |
12.780 13.01.25 |
217'492 |
|
Emmi N 13:43:00 / 25.03.25 |
808.00 | 0.37% |
812.00 09:13 |
806.00 13:00 |
851.00 03.03.25 |
709.00 13.01.25 |
426 |
|
Ems-Chemie N 13:46:25 / 25.03.25 |
613.50 | -0.49% |
616.00 09:06 |
606.00 09:30 |
685.50 11.03.25 |
605.00 03.01.25 |
3'170 |
|
EPIC Suisse N 09:00:11 / 25.03.25 |
79.40 | 0.00% |
79.40 09:00 |
79.40 09:00 |
81.60 21.01.25 |
76.80 03.02.25 |
7 |
|
Evolva Hldg N 13:38:42 / 25.03.25 |
1.150 | 0.00% |
1.290 09:05 |
1.150 13:38 |
1.690 10.02.25 |
0.8500 03.01.25 |
8'536 |
|
Feintool N 12:01:02 / 25.03.25 |
12.050 | 0.42% |
12.150 09:00 |
12.050 11:39 |
14.500 31.01.25 |
11.000 14.03.25 |
1'575 |
|
Flughafen Zürich N 13:39:17 / 25.03.25 |
213.60 | 0.00% |
215.40 09:00 |
212.80 09:29 |
230.00 13.02.25 |
204.20 07.03.25 |
12'705 |
|
Forbo N 13:13:31 / 25.03.25 |
864.00 | 2.13% |
864.00 13:13 |
844.00 09:14 |
954.00 26.02.25 |
729.00 14.01.25 |
505 |
|
Fundamenta Real Estate N 13:02:08 / 25.03.25 |
17.800 | -0.28% |
17.800 09:00 |
17.650 09:59 |
17.900 21.03.25 |
16.300 06.01.25 |
4'766 |
|
Galderma Group N 13:46:13 / 25.03.25 |
96.85 | 1.80% |
96.85 13:46 |
94.60 10:04 |
119.60 06.02.25 |
87.53 14.03.25 |
50'041 |
|
Galenica N 13:40:10 / 25.03.25 |
79.95 | 0.88% |
80.00 11:44 |
79.40 09:33 |
86.70 11.03.25 |
74.10 03.01.25 |
10'639 |
|
GAM N 13:31:57 / 25.03.25 |
0.1000 | 2.04% |
0.1000 12:52 |
0.0900 09:17 |
0.1230 27.02.25 |
0.0811 27.01.25 |
453'835 |
|
Geberit N 13:45:43 / 25.03.25 |
566.20 | 0.71% |
567.40 09:02 |
557.80 09:36 |
597.20 14.03.25 |
486.50 16.01.25 |
17'341 |
|
Georg Fischer N 13:46:00 / 25.03.25 |
69.35 | 1.46% |
69.40 12:42 |
67.60 09:29 |
74.20 07.03.25 |
66.70 13.01.25 |
43'488 |
|
Givaudan N 13:46:15 / 25.03.25 |
3'805.00 | -0.94% |
3'857.00 09:00 |
3'800.00 12:07 |
4'112.00 04.03.25 |
3'780.00 24.01.25 |
5'637 |
|
Glarner KB N 13:45:07 / 25.03.25 |
22.70 | 0.00% |
22.70 09:00 |
22.70 09:00 |
23.00 07.02.25 |
21.00 03.01.25 |
1'806 |