×
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
- 18.07.2025 - 17:40:00
- 16'746.73
- 0.26%
- 43.58
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:30:01 / 18.07.25 |
15.240 | -2.43% | -0.38 | 15.260 | 15.400 | ||
|
Carlo Gavazzi N 17:30:01 / 18.07.25 |
195.00 | -1.76% | -3.50 | 188.50 | 192.00 | ||
|
Cembra N 17:30:01 / 18.07.25 |
104.30 | 0.19% | 0.20 | 104.20 | 103.50 | ||
|
CF Tradition I 17:30:01 / 18.07.25 |
237.00 | 1.72% | 4.00 | 235.00 | 236.00 | ||
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.4600 | 0.0000 | ||
|
Cicor N 17:30:01 / 18.07.25 |
203.00 | 7.98% | 15.00 | 0.0000 | 203.00 | ||
|
Clariant N 17:30:01 / 18.07.25 |
8.555 | -1.33% | -0.12 | 0.0000 | 8.585 | ||
|
Coltene N 17:30:01 / 18.07.25 |
66.70 | -2.34% | -1.60 | 66.60 | 66.90 | ||
|
Comet N 17:30:02 / 18.07.25 |
289.20 | -0.75% | -2.20 | 287.40 | 288.00 | ||
|
Cosmo Pharma N 17:30:01 / 18.07.25 |
61.20 | -1.29% | -0.80 | 60.90 | 61.20 | ||
|
CPH N 17:30:01 / 18.07.25 |
77.40 | -3.73% | -3.00 | 77.40 | 78.00 | ||
|
Curatis Holding N 17:08:52 / 18.07.25 |
10.900 | 0.00% | 0.00 | 10.900 | 11.350 | ||
|
DKSH N 17:30:01 / 18.07.25 |
58.60 | -1.51% | -0.90 | 58.60 | 58.80 | ||
|
DocMorris N 17:30:01 / 18.07.25 |
8.070 | -4.04% | -0.34 | 0.0000 | 8.070 | ||
|
dormakaba N 17:30:01 / 18.07.25 |
788.00 | -0.13% | -1.00 | 0.0000 | 788.00 | ||
|
Dottikon ES N 17:30:01 / 18.07.25 |
320.00 | 0.16% | 0.50 | 318.50 | 319.50 | ||
|
Dätwyler I 17:30:01 / 18.07.25 |
124.40 | -0.80% | -1.00 | 124.00 | 124.40 | ||
|
Edisun N 17:30:01 / 18.07.25 |
49.50 | -2.17% | -1.10 | 49.10 | 49.50 | ||
|
EFG N 17:30:01 / 18.07.25 |
16.020 | 0.25% | 0.04 | 16.060 | 16.080 | ||
|
Emmi N 17:30:01 / 18.07.25 |
757.00 | 0.40% | 3.00 | 753.00 | 755.00 | ||
|
Ems-Chemie N 17:30:01 / 18.07.25 |
638.00 | 0.31% | 2.00 | 636.50 | 637.50 | ||
|
Evolva Hldg N 17:30:01 / 18.07.25 |
1.135 | -0.44% | -0.01 | 1.100 | 1.140 | ||
|
Feintool N 17:30:01 / 18.07.25 |
12.000 | -2.04% | -0.25 | 12.000 | 12.200 | ||
|
Flughafen Zürich N 17:30:01 / 18.07.25 |
232.20 | -0.51% | -1.20 | 231.60 | 231.80 | ||
|
Forbo N 17:30:01 / 18.07.25 |
897.00 | 0.56% | 5.00 | 892.00 | 895.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
EFG N 17:30:01 / 18.07.25 |
16.020 | 21.43% | 47.96% | 4.43% | 12.34% | 33.28% | 19.91% | 125.39% |
|
Sandoz Group N 17:30:01 / 18.07.25 |
45.76 | 20.88% | 66.04% | 2.53% | 4.88% | 30.78% | 33.10% | 0.00% |
|
LEM N 17:30:01 / 18.07.25 |
886.00 | 20.24% | -57.06% | 3.02% | 13.59% | 31.26% | -34.85% | -48.20% |
|
Geberit N 17:30:01 / 18.07.25 |
621.60 | 20.17% | 14.73% | 0.10% | 0.26% | 11.68% | 11.60% | 29.97% |
|
Galenica N 17:30:01 / 18.07.25 |
89.50 | 20.11% | 22.75% | 2.11% | 4.01% | 6.48% | 19.25% | 15.75% |
|
Avolta N 17:30:01 / 18.07.25 |
43.58 | 19.98% | 31.80% | -1.63% | 3.27% | 17.15% | 23.74% | 26.89% |
|
BKW N 17:34:50 / 18.07.25 |
180.10 | 19.71% | 20.27% | 1.58% | 4.22% | 14.71% | 18.56% | 73.38% |
|
Also N 17:30:01 / 18.07.25 |
271.50 | 19.64% | 6.77% | 0.18% | 6.05% | 11.96% | 19.08% | 31.70% |
|
Schindler PS 17:30:01 / 18.07.25 |
296.20 | 19.57% | 42.37% | -0.40% | 3.06% | 7.79% | 31.53% | 62.14% |
|
Bâloise N 17:30:01 / 18.07.25 |
196.50 | 18.83% | 47.95% | 1.50% | 4.86% | 6.68% | 25.40% | 26.71% |
|
Jungfraubahn N 17:30:01 / 18.07.25 |
205.50 | 18.39% | 28.75% | 1.99% | 2.75% | 4.53% | 1.99% | 64.54% |
|
Forbo N 17:30:01 / 18.07.25 |
897.00 | 18.15% | -15.37% | -1.43% | 9.39% | 14.71% | -14.57% | -34.70% |
|
Schindler N 17:30:01 / 18.07.25 |
287.00 | 17.98% | 46.37% | -0.69% | 2.50% | 7.09% | 28.13% | 60.97% |
|
Plazza N 17:30:01 / 18.07.25 |
398.00 | 17.70% | 33.00% | -0.25% | 1.02% | 12.75% | 30.07% | 18.75% |
|
APG SGA N 17:30:01 / 18.07.25 |
238.00 | 17.29% | 27.87% | -2.06% | 3.03% | 1.71% | 19.90% | 31.83% |
|
Comet N 17:30:02 / 18.07.25 |
289.20 | 17.26% | 9.88% | 4.33% | 23.27% | 33.52% | -19.33% | 98.23% |
|
Swiss Life N 17:36:09 / 18.07.25 |
828.80 | 17.15% | 40.34% | 1.87% | 2.57% | 3.26% | 24.11% | 73.35% |
|
Mikron N 17:30:01 / 18.07.25 |
18.060 | 17.08% | 10.20% | 8.80% | 7.76% | 13.30% | -4.95% | 110.75% |
|
Swiss Prime Site N 17:30:01 / 18.07.25 |
115.90 | 16.80% | 28.44% | 1.05% | -3.01% | 2.66% | 32.23% | 34.81% |
|
SoftwareONE N 17:30:01 / 18.07.25 |
6.925 | 15.90% | -56.89% | -4.94% | -13.65% | 23.99% | -60.43% | -41.03% |
|
Interroll N 17:30:02 / 18.07.25 |
2'310.00 | 15.35% | -13.86% | 11.59% | 29.19% | 30.80% | -13.64% | 4.07% |
|
Luzerner KB N 17:30:01 / 18.07.25 |
73.80 | 15.34% | 2.36% | 0.14% | 2.93% | 9.50% | 11.48% | -9.28% |
|
Sunrise N 17:30:01 / 18.07.25 |
45.30 | 14.45% | 0.00% | 1.80% | 3.10% | 5.20% | 0.00% | 0.00% |
|
Adecco N 17:38:04 / 18.07.25 |
25.96 | 14.40% | -38.02% | 2.93% | 14.36% | 19.74% | -15.16% | -21.39% |
|
BC Vaudoise Rg 17:30:51 / 18.07.25 |
96.05 | 14.07% | -12.21% | 2.34% | 7.20% | -2.64% | 2.73% | 15.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:30:01 / 18.07.25 |
15.240 | -2.43% |
15.620 09:30 |
15.220 14:17 |
24.12 03.01.25 |
14.760 26.06.25 |
5'627 |
|
Carlo Gavazzi N 17:30:01 / 18.07.25 |
195.00 | -1.76% |
198.00 12:31 |
185.00 16:28 |
228.00 17.06.25 |
182.00 20.01.25 |
2'030 |
|
Cembra N 17:30:01 / 18.07.25 |
104.30 | 0.19% |
104.40 09:01 |
103.90 13:04 |
104.40 26.05.25 |
82.15 03.01.25 |
28'699 |
|
CF Tradition I 17:30:01 / 18.07.25 |
237.00 | 1.72% |
237.00 16:14 |
232.00 09:36 |
244.00 22.05.25 |
180.50 06.01.25 |
2'236 |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
325 | ||
|
Cicor N 17:30:01 / 18.07.25 |
203.00 | 7.98% |
203.00 17:15 |
189.00 09:15 |
203.00 18.07.25 |
57.20 09.01.25 |
20'025 |
|
Clariant N 17:30:01 / 18.07.25 |
8.555 | -1.33% |
8.700 12:02 |
8.540 14:08 |
10.674 24.02.25 |
6.397 07.04.25 |
618'579 |
|
Coltene N 17:30:01 / 18.07.25 |
66.70 | -2.34% |
68.30 09:01 |
66.60 16:49 |
71.70 06.06.25 |
49.30 06.01.25 |
1'801 |
|
Comet N 17:30:02 / 18.07.25 |
289.20 | -0.75% |
292.00 09:01 |
286.40 16:26 |
292.00 18.07.25 |
171.20 07.04.25 |
18'025 |
|
Cosmo Pharma N 17:30:01 / 18.07.25 |
61.20 | -1.29% |
62.20 10:03 |
60.50 16:23 |
68.70 24.02.25 |
41.60 29.04.25 |
21'378 |
|
CPH N 17:30:01 / 18.07.25 |
77.40 | -3.73% |
80.00 09:01 |
77.00 15:48 |
84.00 10.02.25 |
50.20 07.04.25 |
1'724 |
|
Curatis Holding N 17:08:52 / 18.07.25 |
10.900 | 0.00% |
11.500 09:01 |
10.900 13:54 |
14.650 17.01.25 |
9.140 07.04.25 |
246 |
|
DKSH N 17:30:01 / 18.07.25 |
58.60 | -1.51% |
60.60 11:48 |
58.60 14:32 |
73.70 24.03.25 |
53.50 07.04.25 |
144'291 |
|
DocMorris N 17:30:01 / 18.07.25 |
8.070 | -4.04% |
8.500 09:28 |
8.005 14:22 |
16.474 02.05.25 |
6.205 26.06.25 |
495'734 |
|
dormakaba N 17:30:01 / 18.07.25 |
788.00 | -0.13% |
790.00 09:01 |
776.00 14:38 |
790.00 18.07.25 |
571.00 07.04.25 |
5'945 |
|
Dottikon ES N 17:30:01 / 18.07.25 |
320.00 | 0.16% |
320.50 10:40 |
315.00 09:28 |
321.50 17.07.25 |
151.00 07.04.25 |
3'177 |
|
Dätwyler I 17:30:01 / 18.07.25 |
124.40 | -0.80% |
127.40 09:48 |
123.80 14:20 |
143.40 10.02.25 |
104.00 09.04.25 |
10'895 |
|
Edisun N 17:30:01 / 18.07.25 |
49.50 | -2.17% |
50.00 14:01 |
49.00 09:16 |
68.00 03.02.25 |
37.80 14.03.25 |
392 |
|
EFG N 17:30:01 / 18.07.25 |
16.020 | 0.25% |
16.140 11:24 |
15.940 09:11 |
16.140 18.07.25 |
9.390 07.04.25 |
230'996 |
|
Emmi N 17:30:01 / 18.07.25 |
757.00 | 0.40% |
759.00 14:21 |
752.00 16:39 |
851.00 03.03.25 |
709.00 13.01.25 |
2'373 |
|
Ems-Chemie N 17:30:01 / 18.07.25 |
638.00 | 0.31% |
643.00 09:49 |
633.00 14:35 |
685.50 11.03.25 |
536.50 07.04.25 |
13'957 |
|
Evolva Hldg N 17:30:01 / 18.07.25 |
1.135 | -0.44% |
1.140 09:48 |
1.090 09:01 |
1.690 10.02.25 |
0.8500 03.01.25 |
1'876 |
|
Feintool N 17:30:01 / 18.07.25 |
12.000 | -2.04% |
12.250 11:05 |
12.000 09:16 |
14.500 31.01.25 |
9.820 17.04.25 |
2'007 |
|
Flughafen Zürich N 17:30:01 / 18.07.25 |
232.20 | -0.51% |
233.80 09:20 |
231.00 15:48 |
235.60 06.06.25 |
185.10 07.04.25 |
21'885 |
|
Forbo N 17:30:01 / 18.07.25 |
897.00 | 0.56% |
900.00 15:15 |
890.00 09:14 |
954.00 26.02.25 |
669.00 09.04.25 |
1'146 |