×
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
- 14.10.2025 - 16:00:00
- 17'160.99
- -0.35%
- -60.54
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 15:43:25 / 14.10.25 |
13.740 | -5.89% | -0.86 | 13.680 | 13.780 | 5'698 | |
|
Carlo Gavazzi N 15:56:18 / 14.10.25 |
157.00 | -1.88% | -3.00 | 157.00 | 160.00 | 318 | |
|
Cembra N 15:57:03 / 14.10.25 |
91.50 | -0.54% | -0.50 | 91.45 | 91.60 | 8'670 | |
|
CF Tradition I 15:59:29 / 14.10.25 |
294.00 | -0.68% | -2.00 | 292.00 | 294.00 | 1'159 | |
|
CI Com 15:13:04 / 14.10.25 |
0.2200 | 0.92% | 0.00 | 0.1720 | 0.2200 | 100 | |
|
Cicor N 15:55:58 / 14.10.25 |
192.00 | -2.54% | -5.00 | 191.50 | 193.50 | 4'477 | |
|
Clariant N 15:53:15 / 14.10.25 |
6.970 | -0.78% | -0.06 | 6.965 | 6.975 | 382'758 | |
|
Coltene N 15:59:12 / 14.10.25 |
45.30 | -2.79% | -1.30 | 45.20 | 45.50 | 6'122 | |
|
Comet N 16:00:55 / 14.10.25 |
203.60 | -0.49% | -1.00 | 203.40 | 203.80 | 6'130 | |
|
Cosmo Pharma N 15:56:33 / 14.10.25 |
66.60 | -0.75% | -0.50 | 66.60 | 66.80 | 5'643 | |
|
CPH N 15:40:01 / 14.10.25 |
72.20 | 0.00% | 0.00 | 71.60 | 72.20 | 8 | |
|
Curatis Holding N 15:52:29 / 14.10.25 |
12.200 | -5.06% | -0.65 | 12.250 | 12.850 | 597 | |
|
DKSH N 15:53:16 / 14.10.25 |
55.00 | 0.00% | 0.00 | 54.90 | 55.10 | 15'481 | |
|
DocMorris N 16:00:34 / 14.10.25 |
6.100 | -0.25% | -0.02 | 6.085 | 6.120 | 153'055 | |
|
dormakaba N 16:00:05 / 14.10.25 |
702.00 | 0.14% | 1.00 | 700.00 | 701.00 | 1'568 | |
|
Dottikon ES N 15:52:54 / 14.10.25 |
308.00 | -1.60% | -5.00 | 308.00 | 309.50 | 1'511 | |
|
Dätwyler I 15:57:09 / 14.10.25 |
144.80 | -2.29% | -3.40 | 144.20 | 144.80 | 2'547 | |
|
Edisun N 15:40:04 / 14.10.25 |
53.60 | 1.13% | 0.60 | 53.00 | 54.20 | 113 | |
|
EFG N 15:58:55 / 14.10.25 |
16.540 | -1.31% | -0.22 | 16.520 | 16.560 | 96'274 | |
|
Emmi N 16:00:01 / 14.10.25 |
723.00 | -0.28% | -2.00 | 721.00 | 723.00 | 867 | |
|
Ems-Chemie N 15:59:22 / 14.10.25 |
562.00 | 0.72% | 4.00 | 561.50 | 562.50 | 5'525 | |
|
EvoNext Hldgs N 14:53:53 / 14.10.25 |
0.8500 | 0.00% | 0.00 | 0.8500 | 0.9480 | 3'071 | |
|
Feintool N 15:46:00 / 14.10.25 |
10.000 | -0.99% | -0.10 | 10.000 | 10.100 | 4'991 | |
|
Flughafen Zürich N 15:53:34 / 14.10.25 |
245.60 | -0.16% | -0.40 | 245.20 | 245.60 | 7'584 | |
|
Forbo N 16:00:36 / 14.10.25 |
720.00 | -1.37% | -10.00 | 717.00 | 720.00 | 543 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sunrise N 16:00:27 / 14.10.25 |
46.64 | 18.41% | 0.00% | -0.77% | -2.79% | 1.75% | 0.00% | 0.00% |
|
Schindler PS 15:55:02 / 14.10.25 |
294.80 | 17.97% | 40.47% | -0.87% | -1.86% | -1.54% | 18.01% | 89.85% |
|
Basilea N 16:00:38 / 14.10.25 |
48.50 | 17.90% | 38.10% | -4.53% | 5.66% | -10.02% | 7.18% | 17.75% |
|
Novartis N 16:01:03 / 14.10.25 |
104.22 | 17.81% | 23.13% | -0.89% | 7.58% | 13.10% | 3.64% | 45.94% |
|
Walliser KB N 09:39:51 / 14.10.25 |
128.00 | 17.73% | 18.81% | 0.00% | 0.00% | 1.59% | 12.78% | 21.03% |
|
BKW N 15:59:59 / 14.10.25 |
177.60 | 17.58% | 18.13% | 2.01% | 8.09% | -3.22% | 13.70% | 50.17% |
|
BVZ N 12:09:00 / 14.10.25 |
1'040.00 | 17.32% | 14.13% | -0.95% | 0.00% | 2.97% | 16.85% | 43.84% |
|
UBS N 16:01:06 / 14.10.25 |
31.68 | 17.13% | 24.44% | -2.52% | -2.43% | 7.98% | 14.41% | 124.78% |
|
Plazza N 15:21:03 / 14.10.25 |
397.00 | 17.11% | 32.33% | 0.00% | -1.24% | -0.25% | 21.78% | 34.12% |
|
Investis N 14:22:58 / 14.10.25 |
131.00 | 16.96% | 34.22% | 0.00% | 2.34% | 3.56% | 19.63% | 45.88% |
|
Basler KB PS 15:17:17 / 14.10.25 |
80.20 | 16.76% | 27.85% | 0.00% | 1.26% | 6.08% | 20.78% | 36.95% |
|
Bucher N 15:57:05 / 14.10.25 |
377.50 | 16.56% | 7.59% | -0.40% | -2.33% | -5.74% | 2.03% | 16.07% |
|
Geberit N 16:00:55 / 14.10.25 |
602.80 | 16.48% | 11.21% | -0.36% | 2.48% | -1.76% | 15.04% | 41.33% |
|
Avolta N 16:00:59 / 14.10.25 |
42.06 | 16.40% | 27.87% | -1.73% | -7.72% | -2.05% | 24.66% | 35.01% |
|
BC Jura N 13:45:16 / 14.10.25 |
64.00 | 16.07% | 20.37% | -2.29% | 4.07% | 2.40% | 19.27% | 27.45% |
|
St.Galler KB N 16:00:00 / 14.10.25 |
506.00 | 15.20% | 2.54% | -1.56% | 1.61% | 1.50% | 19.62% | 13.26% |
|
Mobilezone N 16:00:26 / 14.10.25 |
11.800 | 15.03% | -12.97% | 6.31% | 6.69% | 3.51% | -14.49% | -21.86% |
|
Swisscom N 16:00:56 / 14.10.25 |
585.50 | 14.17% | 13.83% | -1.18% | 0.26% | 4.18% | 4.09% | 28.77% |
|
Schindler N 15:52:26 / 14.10.25 |
281.50 | 14.14% | 41.60% | -1.23% | -0.53% | -2.76% | 16.08% | 86.84% |
|
Swiss Re N 16:01:06 / 14.10.25 |
149.95 | 14.14% | 58.37% | -0.83% | 8.86% | 3.02% | 27.83% | 112.53% |
|
Roche GS 16:01:06 / 14.10.25 |
288.60 | 13.54% | 18.65% | 0.03% | 11.69% | 13.58% | 6.38% | -10.02% |
|
Swiss Prime Site N 16:00:05 / 14.10.25 |
112.50 | 13.06% | 24.32% | 2.37% | 2.83% | -4.09% | 17.74% | 47.07% |
|
Flughafen Zürich N 15:53:34 / 14.10.25 |
245.60 | 13.05% | 40.09% | 1.57% | 2.25% | 5.77% | 18.19% | 71.19% |
|
BC Vaudoise Rg 16:00:35 / 14.10.25 |
93.60 | 12.34% | -13.55% | -0.74% | 1.35% | -2.90% | 5.29% | 3.93% |
|
Novavest N 15:43:54 / 14.10.25 |
38.30 | 12.26% | 13.31% | -0.78% | 0.52% | -1.29% | 17.93% | 0.36% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 15:43:25 / 14.10.25 |
13.740 | -5.89% |
14.500 11:22 |
13.400 15:42 |
24.12 03.01.25 |
12.500 01.10.25 |
5'698 |
|
Carlo Gavazzi N 15:56:18 / 14.10.25 |
157.00 | -1.88% |
159.50 11:37 |
157.00 11:18 |
228.00 17.06.25 |
156.00 06.10.25 |
318 |
|
Cembra N 15:57:03 / 14.10.25 |
91.50 | -0.54% |
92.25 09:14 |
91.15 14:27 |
104.70 21.07.25 |
82.15 03.01.25 |
8'670 |
|
CF Tradition I 15:59:29 / 14.10.25 |
294.00 | -0.68% |
298.00 09:01 |
290.00 12:38 |
301.00 09.10.25 |
180.50 06.01.25 |
1'159 |
|
CI Com 15:13:04 / 14.10.25 |
0.2200 | 0.92% |
0.2200 15:13 |
0.2200 15:13 |
0.7850 07.01.25 |
0.1000 05.08.25 |
100 |
|
Cicor N 15:55:58 / 14.10.25 |
192.00 | -2.54% |
198.00 09:01 |
188.50 13:07 |
208.00 08.10.25 |
57.20 09.01.25 |
4'477 |
|
Clariant N 15:53:15 / 14.10.25 |
6.970 | -0.78% |
7.010 11:17 |
6.920 12:32 |
10.674 24.02.25 |
6.397 07.04.25 |
382'758 |
|
Coltene N 15:59:12 / 14.10.25 |
45.30 | -2.79% |
46.50 09:19 |
44.30 13:02 |
71.70 06.06.25 |
43.00 06.10.25 |
6'122 |
|
Comet N 16:00:55 / 14.10.25 |
203.60 | -0.49% |
203.80 15:58 |
198.70 09:43 |
295.40 21.07.25 |
167.00 02.09.25 |
6'130 |
|
Cosmo Pharma N 15:56:33 / 14.10.25 |
66.60 | -0.75% |
67.40 11:27 |
65.00 09:01 |
70.90 08.10.25 |
41.60 29.04.25 |
5'643 |
|
CPH N 15:40:01 / 14.10.25 |
72.20 | 0.00% |
72.20 12:22 |
72.20 12:22 |
84.00 10.02.25 |
50.20 07.04.25 |
8 |
|
Curatis Holding N 15:52:29 / 14.10.25 |
12.200 | -5.06% |
13.200 09:01 |
12.200 11:50 |
15.800 18.09.25 |
9.140 07.04.25 |
597 |
|
DKSH N 15:53:16 / 14.10.25 |
55.00 | 0.00% |
55.40 11:25 |
54.60 09:02 |
73.70 24.03.25 |
52.40 25.09.25 |
15'481 |
|
DocMorris N 16:00:34 / 14.10.25 |
6.100 | -0.25% |
6.160 10:19 |
5.970 15:09 |
16.474 02.05.25 |
5.645 26.09.25 |
153'055 |
|
dormakaba N 16:00:05 / 14.10.25 |
702.00 | 0.14% |
702.00 15:49 |
687.00 10:05 |
798.00 12.08.25 |
571.00 07.04.25 |
1'568 |
|
Dottikon ES N 15:52:54 / 14.10.25 |
308.00 | -1.60% |
312.50 14:09 |
306.50 10:01 |
329.00 28.07.25 |
151.00 07.04.25 |
1'511 |
|
Dätwyler I 15:57:09 / 14.10.25 |
144.80 | -2.29% |
145.80 10:22 |
136.00 09:37 |
153.60 15.09.25 |
104.00 09.04.25 |
2'547 |
|
Edisun N 15:40:04 / 14.10.25 |
53.60 | 1.13% |
53.60 15:40 |
53.00 10:13 |
68.00 03.02.25 |
37.80 14.03.25 |
113 |
|
EFG N 15:58:55 / 14.10.25 |
16.540 | -1.31% |
16.600 09:01 |
16.320 09:49 |
17.220 23.07.25 |
9.390 07.04.25 |
96'274 |
|
Emmi N 16:00:01 / 14.10.25 |
723.00 | -0.28% |
731.00 09:10 |
722.00 14:47 |
851.00 03.03.25 |
676.00 29.09.25 |
867 |
|
Ems-Chemie N 15:59:22 / 14.10.25 |
562.00 | 0.72% |
563.50 15:56 |
551.50 09:42 |
685.50 11.03.25 |
536.50 07.04.25 |
5'525 |
|
EvoNext Hldgs N 14:53:53 / 14.10.25 |
0.8500 | 0.00% |
0.8620 10:57 |
0.8500 09:01 |
1.690 10.02.25 |
0.8120 01.10.25 |
3'071 |
|
Feintool N 15:46:00 / 14.10.25 |
10.000 | -0.99% |
10.100 09:01 |
10.000 13:14 |
14.500 31.01.25 |
9.820 17.04.25 |
4'991 |
|
Flughafen Zürich N 15:53:34 / 14.10.25 |
245.60 | -0.16% |
247.40 09:32 |
244.20 14:41 |
249.00 27.08.25 |
185.10 07.04.25 |
7'584 |
|
Forbo N 16:00:36 / 14.10.25 |
720.00 | -1.37% |
725.00 09:01 |
715.00 12:53 |
954.00 26.02.25 |
669.00 09.04.25 |
543 |