×
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
- 23.01.2025 - 17:40:00
- 16'335.86
- 0.42%
- 68.41
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CPH N 17:31:30 / 23.01.25 |
80.00 | 0.00% | 0.00 | 79.80 | 80.00 | ||
|
Curatis Holding N 17:31:30 / 23.01.25 |
13.000 | 0.00% | 0.00 | 13.000 | 13.700 | ||
|
Dätwyler I 17:31:30 / 23.01.25 |
136.40 | -0.29% | -0.40 | 137.00 | 136.80 | ||
|
DKSH N 17:31:30 / 23.01.25 |
70.90 | 0.42% | 0.30 | 70.80 | 0.0000 | ||
|
DocMorris N 17:31:33 / 23.01.25 |
21.30 | 6.50% | 1.30 | 0.0000 | 21.50 | ||
|
dormakaba N 17:31:30 / 23.01.25 |
654.00 | -0.15% | -1.00 | 0.0000 | 652.00 | ||
|
Dottikon ES N 17:31:30 / 23.01.25 |
218.50 | 1.63% | 3.50 | 218.00 | 219.50 | ||
|
Edisun N 17:31:30 / 23.01.25 |
43.00 | 1.90% | 0.80 | 42.60 | 43.00 | ||
|
EFG N 17:31:30 / 23.01.25 |
14.040 | 0.43% | 0.06 | 0.0000 | 14.100 | ||
|
Emmi N 17:31:30 / 23.01.25 |
748.00 | 0.13% | 1.00 | 745.00 | 0.0000 | ||
|
Ems-Chemie N 17:34:33 / 23.01.25 |
649.00 | 1.41% | 9.00 | 650.00 | 648.50 | ||
|
EPIC Suisse N 17:31:30 / 23.01.25 |
80.60 | 0.50% | 0.40 | 80.60 | 81.00 | ||
|
Evolva Hldg N 17:31:30 / 23.01.25 |
1.125 | -3.43% | -0.04 | 1.100 | 1.160 | ||
|
Feintool N 17:31:30 / 23.01.25 |
13.100 | 0.77% | 0.10 | 13.000 | 13.150 | ||
|
Flughafen Zürich N 17:38:56 / 23.01.25 |
220.20 | 1.01% | 2.20 | 222.00 | 0.0000 | ||
|
Forbo N 17:31:30 / 23.01.25 |
828.00 | 0.73% | 6.00 | 830.00 | 832.00 | ||
|
Fundamenta Real Estate N 17:31:30 / 23.01.25 |
16.900 | 0.60% | 0.10 | 16.800 | 16.800 | ||
|
Galderma Group N 17:31:30 / 23.01.25 |
109.24 | -0.15% | -0.16 | 0.0000 | 109.50 | ||
|
Galenica N 17:34:33 / 23.01.25 |
79.65 | 0.57% | 0.45 | 80.00 | 0.0000 | ||
|
GAM N 17:31:30 / 23.01.25 |
0.0968 | 0.00% | 0.00 | 0.0936 | 0.0979 | ||
|
Geberit N 17:31:30 / 23.01.25 |
498.50 | -0.46% | -2.30 | 497.60 | 0.0000 | ||
|
Georg Fischer N 17:31:31 / 23.01.25 |
70.20 | -0.43% | -0.30 | 0.0000 | 70.45 | ||
|
Givaudan N 17:31:30 / 23.01.25 |
3'941.00 | -0.10% | -4.00 | 0.0000 | 0.0000 | ||
|
Glarner KB N 17:31:30 / 23.01.25 |
22.00 | -0.45% | -0.10 | 0.0000 | 22.10 | ||
|
Graubündner KB N 17:31:30 / 23.01.25 |
1'765.00 | 0.57% | 10.00 | 1'760.00 | 1'770.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
VZ Holding N 17:31:30 / 23.01.25 |
155.00 | 7.78% | 58.04% | 1.17% | 8.68% | 11.19% | 55.78% | 72.25% |
|
Burckhardt N 17:31:30 / 23.01.25 |
698.00 | 7.72% | 37.67% | 1.90% | 8.72% | 9.92% | 43.92% | 55.80% |
|
Roche I 17:31:30 / 23.01.25 |
292.60 | 7.61% | 11.40% | 1.74% | 10.05% | -0.20% | 13.24% | -24.95% |
|
Mobilezone N 17:31:30 / 23.01.25 |
11.260 | 7.51% | -18.66% | 6.43% | 10.06% | -18.29% | -19.69% | -23.67% |
|
Sonova N 17:31:30 / 23.01.25 |
314.80 | 7.49% | 16.07% | 3.62% | 7.75% | -0.13% | 13.89% | -1.48% |
|
Interroll N 17:31:30 / 23.01.25 |
2'130.00 | 7.32% | -19.85% | 1.43% | 7.97% | -6.37% | -11.25% | -40.22% |
|
Roche GS 17:31:30 / 23.01.25 |
274.40 | 7.16% | 11.98% | 2.16% | 9.08% | 2.43% | 13.39% | -24.08% |
|
Helvetia N 17:39:36 / 23.01.25 |
160.80 | 7.16% | 38.14% | 1.13% | 8.25% | 9.99% | 29.78% | 42.31% |
|
BC Vaudoise Rg 17:31:30 / 23.01.25 |
90.55 | 7.13% | -17.56% | 1.86% | 8.49% | 5.17% | -17.53% | 19.75% |
|
Coltene N 17:31:30 / 23.01.25 |
54.80 | 7.00% | -23.18% | 4.58% | 7.00% | 2.62% | -2.84% | -48.60% |
|
Burkhalter N 17:31:30 / 23.01.25 |
97.40 | 6.92% | 4.96% | 1.56% | 8.23% | 9.81% | 9.93% | 49.46% |
|
BB Biotech N 17:31:30 / 23.01.25 |
37.70 | 6.78% | -11.58% | -1.18% | 7.08% | 3.29% | -14.61% | -43.75% |
|
Zehnder N 17:32:12 / 23.01.25 |
49.55 | 6.75% | -9.81% | 13.52% | 9.04% | 2.80% | 0.10% | -46.57% |
|
Galenica N 17:34:33 / 23.01.25 |
79.65 | 6.52% | 8.87% | 1.92% | 7.68% | 5.92% | 6.20% | 24.72% |
|
Logitech N 17:36:05 / 23.01.25 |
82.24 | 6.48% | 0.18% | 2.54% | 7.54% | 16.22% | 10.72% | 13.27% |
|
MCH N 17:31:30 / 23.01.25 |
4.020 | 6.28% | 1.20% | -6.07% | 6.55% | -7.59% | 3.08% | -51.96% |
|
Arbonia N 17:31:30 / 23.01.25 |
12.160 | 6.26% | 23.36% | 7.23% | 7.22% | -0.16% | 24.85% | -44.49% |
|
EFG N 17:31:30 / 23.01.25 |
14.040 | 6.23% | 29.44% | 4.93% | 9.39% | 18.98% | 33.71% | 94.71% |
|
CF Tradition I 17:31:30 / 23.01.25 |
193.50 | 5.96% | 65.68% | 2.38% | 13.66% | 27.72% | 66.81% | 88.10% |
|
Asmallworld N 17:30:48 / 20.01.25 |
1.430 | 5.93% | -13.33% | 3.62% | 0.00% | -0.69% | -10.63% | -50.69% |
|
Sika N 17:37:23 / 23.01.25 |
228.60 | 5.84% | -16.55% | 2.93% | 5.99% | -4.95% | -3.79% | -30.24% |
|
Intershop Hldg N 17:31:30 / 23.01.25 |
135.40 | 5.83% | 9.27% | 3.04% | 5.16% | 11.53% | 8.15% | 11.81% |
|
Huber+Suhner N 17:31:30 / 23.01.25 |
79.30 | 5.80% | 15.44% | 5.31% | 6.37% | -2.82% | 26.48% | -1.01% |
|
VP Bank N 17:31:30 / 23.01.25 |
80.40 | 5.68% | -6.62% | 0.50% | 6.51% | 10.14% | -14.10% | -18.36% |
|
Julius Bär N 17:31:30 / 23.01.25 |
62.44 | 5.66% | 31.45% | 4.73% | 7.31% | 18.57% | 35.42% | -1.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CPH N 17:31:30 / 23.01.25 |
80.00 | 0.00% |
80.00 09:00 |
79.00 09:02 |
82.00 07.01.25 |
73.40 03.01.25 |
663 |
|
Curatis Holding N 17:31:30 / 23.01.25 |
13.000 | 0.00% |
13.000 10:57 |
13.000 10:57 |
14.650 17.01.25 |
11.500 07.01.25 |
60 |
|
Dätwyler I 17:31:30 / 23.01.25 |
136.40 | -0.29% |
138.20 11:03 |
135.20 10:26 |
138.40 07.01.25 |
127.20 15.01.25 |
9'057 |
|
DKSH N 17:31:30 / 23.01.25 |
70.90 | 0.42% |
71.00 15:10 |
70.10 09:06 |
71.00 23.01.25 |
67.10 03.01.25 |
56'148 |
|
DocMorris N 17:31:33 / 23.01.25 |
21.30 | 6.50% |
21.64 15:09 |
19.980 09:01 |
22.20 21.01.25 |
17.210 13.01.25 |
122'882 |
|
dormakaba N 17:31:30 / 23.01.25 |
654.00 | -0.15% |
655.00 09:00 |
649.00 09:48 |
662.00 07.01.25 |
613.00 17.01.25 |
3'447 |
|
Dottikon ES N 17:31:30 / 23.01.25 |
218.50 | 1.63% |
219.50 17:19 |
214.50 09:00 |
229.50 09.01.25 |
206.00 15.01.25 |
2'653 |
|
Edisun N 17:31:30 / 23.01.25 |
43.00 | 1.90% |
43.00 17:31 |
42.60 12:54 |
43.00 23.01.25 |
39.20 20.01.25 |
38 |
|
EFG N 17:31:30 / 23.01.25 |
14.040 | 0.43% |
14.060 09:00 |
13.840 10:26 |
14.060 23.01.25 |
12.780 13.01.25 |
229'320 |
|
Emmi N 17:31:30 / 23.01.25 |
748.00 | 0.13% |
752.00 11:08 |
745.00 09:08 |
760.00 06.01.25 |
709.00 13.01.25 |
5'337 |
|
Ems-Chemie N 17:34:33 / 23.01.25 |
649.00 | 1.41% |
649.00 17:31 |
636.50 09:05 |
649.00 23.01.25 |
605.00 03.01.25 |
9'815 |
|
EPIC Suisse N 17:31:30 / 23.01.25 |
80.60 | 0.50% |
81.00 15:34 |
80.60 09:59 |
81.60 21.01.25 |
78.20 09.01.25 |
510 |
|
Evolva Hldg N 17:31:30 / 23.01.25 |
1.125 | -3.43% |
1.160 16:34 |
1.100 13:03 |
1.300 06.01.25 |
0.8500 03.01.25 |
1'335 |
|
Feintool N 17:31:30 / 23.01.25 |
13.100 | 0.77% |
13.300 09:52 |
13.000 09:00 |
14.450 03.01.25 |
12.400 15.01.25 |
7'884 |
|
Flughafen Zürich N 17:38:56 / 23.01.25 |
220.20 | 1.01% |
220.20 17:31 |
218.20 09:00 |
220.20 23.01.25 |
210.60 16.01.25 |
33'915 |
|
Forbo N 17:31:30 / 23.01.25 |
828.00 | 0.73% |
836.00 11:02 |
816.00 09:07 |
836.00 23.01.25 |
729.00 14.01.25 |
2'176 |
|
Fundamenta Real Estate N 17:31:30 / 23.01.25 |
16.900 | 0.60% |
16.900 16:22 |
16.800 16:22 |
17.100 10.01.25 |
16.300 06.01.25 |
3'827 |
|
Galderma Group N 17:31:30 / 23.01.25 |
109.24 | -0.15% |
109.98 09:19 |
108.36 11:12 |
112.64 16.01.25 |
101.18 03.01.25 |
304'172 |
|
Galenica N 17:34:33 / 23.01.25 |
79.65 | 0.57% |
79.90 13:40 |
79.10 09:00 |
79.90 23.01.25 |
74.10 03.01.25 |
78'359 |
|
GAM N 17:31:30 / 23.01.25 |
0.0968 | 0.00% |
0.0979 09:00 |
0.0936 10:42 |
0.1000 20.01.25 |
0.0850 10.01.25 |
25'943 |
|
Geberit N 17:31:30 / 23.01.25 |
498.50 | -0.46% |
503.20 11:44 |
495.00 15:09 |
520.40 07.01.25 |
486.50 16.01.25 |
75'259 |
|
Georg Fischer N 17:31:31 / 23.01.25 |
70.20 | -0.43% |
70.65 09:04 |
70.05 10:25 |
70.80 22.01.25 |
66.70 13.01.25 |
152'376 |
|
Givaudan N 17:31:30 / 23.01.25 |
3'941.00 | -0.10% |
3'961.00 09:31 |
3'890.00 15:14 |
3'998.00 03.01.25 |
3'836.00 15.01.25 |
16'914 |
|
Glarner KB N 17:31:30 / 23.01.25 |
22.00 | -0.45% |
22.10 11:55 |
21.90 12:27 |
22.10 09.01.25 |
21.00 03.01.25 |
2'276 |
|
Graubündner KB N 17:31:30 / 23.01.25 |
1'765.00 | 0.57% |
1'770.00 17:04 |
1'750.00 09:10 |
1'795.00 09.01.25 |
1'730.00 03.01.25 |
125 |