×
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
- 30.09.2026 - 17:40:00
- 19'612.09
- -0.56%
- -109.55
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:31:40 / 30.09.26 |
165.50 | -0.90% | -1.50 | 163.00 | 172.00 | 151 | |
|
Cembra N 17:31:40 / 30.09.26 |
86.15 | -0.52% | -0.45 | 86.00 | 87.35 | 47'202 | |
|
Centiel N 17:31:40 / 30.09.26 |
6.100 | 1.67% | 0.10 | 6.100 | 6.260 | 192'588 | |
|
CF Tradition I 17:31:40 / 30.09.26 |
252.00 | -0.40% | -1.00 | 251.00 | 279.50 | 3'326 | |
|
Cicor N 17:32:35 / 30.09.26 |
135.20 | 0.90% | 1.20 | 133.80 | 137.00 | 7'074 | |
|
Clariant N 17:31:40 / 30.09.26 |
10.700 | 0.09% | 0.01 | 10.800 | 10.800 | 642'152 | |
|
Coltene N 17:31:40 / 30.09.26 |
46.10 | -1.91% | -0.90 | 46.10 | 47.50 | 1'286 | |
|
Comet N 17:31:40 / 30.09.26 |
371.40 | 0.70% | 2.60 | 0.0000 | 372.00 | 20'503 | |
|
Cosmo Pharma N 17:31:40 / 30.09.26 |
55.20 | -0.90% | -0.50 | 55.00 | 58.20 | 31'859 | |
|
CPH N 17:31:40 / 30.09.26 |
59.80 | 0.34% | 0.20 | 60.60 | 60.60 | 1'185 | |
|
Curatis Holding N 17:37:03 / 30.09.26 |
18.650 | 3.61% | 0.65 | 17.900 | 19.150 | 816 | |
|
DKSH N 17:31:40 / 30.09.26 |
69.70 | 0.72% | 0.50 | 70.00 | 70.00 | 62'000 | |
|
DocMorris N 17:35:15 / 30.09.26 |
13.410 | 8.23% | 1.02 | 0.0000 | 13.350 | 914'433 | |
|
dormakaba Hldg N 17:31:40 / 30.09.26 |
62.90 | -0.47% | -0.30 | 61.50 | 64.00 | 38'390 | |
|
Dottikon ES N 17:31:40 / 30.09.26 |
256.50 | -0.77% | -2.00 | 256.50 | 265.00 | 2'156 | |
|
Dätwyler I 17:31:40 / 30.09.26 |
126.20 | -0.79% | -1.00 | 125.00 | 128.40 | 8'595 | |
|
Edisun N 17:31:40 / 30.09.26 |
71.00 | -0.56% | -0.40 | 69.00 | 71.60 | 112 | |
|
EFG N 17:31:40 / 30.09.26 |
16.000 | -0.62% | -0.10 | 15.700 | 16.500 | 365'339 | |
|
Emmi N 17:31:40 / 30.09.26 |
855.00 | -0.35% | -3.00 | 880.00 | 856.00 | 4'589 | |
|
Ems-Chemie N 17:31:40 / 30.09.26 |
819.50 | -0.67% | -5.50 | 815.00 | 0.0000 | 16'885 | |
|
EvoNext Hldgs N 17:31:40 / 30.09.26 |
2.080 | -6.31% | -0.14 | 2.020 | 2.000 | 28'782 | |
|
Feintool N 17:31:40 / 30.09.26 |
11.600 | -4.13% | -0.50 | 11.000 | 12.200 | 1'320 | |
|
Flughafen Zürich N 17:31:40 / 30.09.26 |
199.00 | -0.70% | -1.40 | 0.0000 | 208.00 | 169'310 | |
|
Forbo N 17:31:40 / 30.09.26 |
947.00 | 0.32% | 3.00 | 932.00 | 961.00 | 2'065 | |
|
Fundamenta Real Estate N 17:31:40 / 30.09.26 |
16.750 | -0.59% | -0.10 | 16.600 | 16.950 | 10'519 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DKSH N 17:31:40 / 30.09.26 |
69.70 | 20.56% | 2.82% | 2.05% | 4.97% | 8.23% | 28.60% | 11.52% |
|
Santhera Pharm Hl N 17:31:40 / 30.09.26 |
15.500 | 19.68% | 9.12% | 0.39% | 0.13% | 2.65% | 47.90% | 80.82% |
|
Accelleron N 17:31:40 / 30.09.26 |
73.15 | 18.36% | 56.00% | -5.06% | -1.08% | -3.94% | 11.42% | 205.84% |
|
Aevis Victoria N 17:31:40 / 30.09.26 |
15.750 | 18.35% | 5.69% | -0.63% | 24.51% | 28.57% | 15.81% | -16.62% |
|
Orell Füssli N 17:31:40 / 30.09.26 |
141.00 | 17.99% | 83.12% | 2.92% | -1.05% | -6.00% | 23.14% | 95.29% |
|
StarragTornos N 17:36:43 / 30.09.26 |
34.50 | 17.51% | -5.68% | 2.99% | -2.82% | 4.55% | 11.29% | -32.88% |
|
Baselland KB PS 17:31:40 / 30.09.26 |
1'160.00 | 17.38% | 34.30% | -0.43% | 6.42% | 5.94% | 23.14% | 30.36% |
|
BC Jura N 17:10:10 / 30.09.26 |
79.50 | 16.91% | 41.96% | 3.25% | 10.42% | -0.63% | 22.31% | 54.37% |
|
Emmi N 17:31:40 / 30.09.26 |
855.00 | 16.73% | 16.58% | 2.76% | 1.91% | -3.72% | 23.02% | -0.69% |
|
Romande Energie N 17:31:40 / 30.09.26 |
49.40 | 14.98% | 16.05% | 2.07% | 3.13% | 0.20% | 18.18% | -10.89% |
|
R&S Group Hldg N-A 17:31:40 / 30.09.26 |
18.010 | 14.92% | -2.52% | -0.83% | -0.39% | -25.82% | -32.92% | 83.64% |
|
Sika N 17:37:06 / 30.09.26 |
184.00 | 13.99% | -14.11% | -0.54% | -1.89% | 13.41% | 3.28% | -20.48% |
|
BB Biotech N 17:38:57 / 30.09.26 |
51.90 | 13.90% | 44.63% | 0.78% | -7.16% | 2.57% | 40.46% | 23.82% |
|
The Swatch Group I 17:31:40 / 30.09.26 |
187.95 | 13.58% | 15.82% | 4.19% | 2.20% | -6.07% | 23.90% | -18.82% |
|
VP Bank N 17:31:40 / 30.09.26 |
93.20 | 11.02% | 21.06% | -0.11% | -0.96% | 2.19% | 14.22% | 6.48% |
|
Züblin N 17:31:40 / 30.09.26 |
50.00 | 10.87% | 55.49% | 6.03% | 1.59% | -7.27% | 10.39% | 91.73% |
|
Swisscom N 17:31:40 / 30.09.26 |
634.00 | 10.77% | 26.36% | -3.06% | -0.08% | 3.09% | 9.69% | 17.14% |
|
Ypsomed I 17:31:40 / 30.09.26 |
366.00 | 10.73% | 10.90% | 2.18% | -10.95% | 4.21% | 12.27% | 34.77% |
|
Basler KB PS 17:31:40 / 30.09.26 |
102.20 | 10.65% | 42.63% | 5.58% | 4.18% | 2.00% | 28.72% | 50.92% |
|
Georg Fischer N 17:31:40 / 30.09.26 |
59.05 | 10.35% | -13.84% | 1.64% | 6.97% | 36.19% | -5.60% | 14.52% |
|
Novartis N 17:37:22 / 30.09.26 |
119.96 | 10.33% | 36.32% | 2.01% | -8.65% | -4.72% | 15.32% | 35.91% |
|
UBS N 17:34:13 / 30.09.26 |
40.29 | 9.66% | 46.16% | 1.64% | -9.74% | -1.97% | 24.97% | 78.62% |
|
Givaudan N 17:37:06 / 30.09.26 |
3'410.00 | 9.35% | -13.26% | -0.26% | 6.40% | -0.53% | 6.07% | 14.90% |
|
BioVersys N 17:36:52 / 30.09.26 |
27.40 | 8.61% | 0.00% | 8.30% | -2.84% | -0.36% | -9.57% | 0.00% |
|
Lonza N 17:37:21 / 30.09.26 |
575.20 | 8.59% | 9.00% | 2.39% | -1.41% | 0.38% | 7.59% | 37.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:31:40 / 30.09.26 |
165.50 | -0.90% |
169.00 09:46 |
165.50 10:48 |
169.50 22.09.26 |
135.50 12.06.26 |
151 |
|
Cembra N 17:31:40 / 30.09.26 |
86.15 | -0.52% |
87.35 09:50 |
86.10 15:33 |
105.50 21.04.26 |
84.50 14.08.26 |
47'202 |
|
Centiel N 17:31:40 / 30.09.26 |
6.100 | 1.67% |
6.280 15:20 |
6.000 09:20 |
8.920 23.06.26 |
1.452 08.01.26 |
192'588 |
|
CF Tradition I 17:31:40 / 30.09.26 |
252.00 | -0.40% |
257.00 09:26 |
251.00 09:01 |
323.00 16.07.26 |
250.00 20.03.26 |
3'326 |
|
Cicor N 17:32:35 / 30.09.26 |
135.20 | 0.90% |
136.80 09:48 |
134.00 09:01 |
170.50 25.02.26 |
110.20 03.07.26 |
7'074 |
|
Clariant N 17:31:40 / 30.09.26 |
10.700 | 0.09% |
10.790 13:56 |
10.650 17:18 |
11.040 14.08.26 |
5.881 23.03.26 |
642'152 |
|
Coltene N 17:31:40 / 30.09.26 |
46.10 | -1.91% |
46.90 13:50 |
46.00 11:25 |
59.00 18.02.26 |
44.25 23.03.26 |
1'286 |
|
Comet N 17:31:40 / 30.09.26 |
371.40 | 0.70% |
378.00 10:33 |
368.00 09:01 |
452.20 22.06.26 |
222.40 09.03.26 |
20'503 |
|
Cosmo Pharma N 17:31:40 / 30.09.26 |
55.20 | -0.90% |
56.90 09:51 |
54.70 15:48 |
129.40 03.02.26 |
51.70 15.09.26 |
31'859 |
|
CPH N 17:31:40 / 30.09.26 |
59.80 | 0.34% |
59.80 10:37 |
58.60 17:16 |
69.20 05.01.26 |
54.20 07.04.26 |
1'185 |
|
Curatis Holding N 17:37:03 / 30.09.26 |
18.650 | 3.61% |
18.650 17:37 |
18.050 11:13 |
27.90 11.03.26 |
11.750 05.01.26 |
816 |
|
DKSH N 17:31:40 / 30.09.26 |
69.70 | 0.72% |
69.90 09:19 |
69.00 10:46 |
69.90 29.09.26 |
54.80 23.03.26 |
62'000 |
|
DocMorris N 17:35:15 / 30.09.26 |
13.410 | 8.23% |
13.620 16:05 |
12.700 10:50 |
13.620 30.09.26 |
3.922 24.03.26 |
914'433 |
|
dormakaba Hldg N 17:31:40 / 30.09.26 |
62.90 | -0.47% |
63.60 10:16 |
62.60 17:14 |
67.90 04.09.26 |
47.15 23.03.26 |
38'390 |
|
Dottikon ES N 17:31:40 / 30.09.26 |
256.50 | -0.77% |
261.00 10:33 |
256.50 15:58 |
396.00 27.05.26 |
255.00 17.09.26 |
2'156 |
|
Dätwyler I 17:31:40 / 30.09.26 |
126.20 | -0.79% |
128.80 10:24 |
126.20 17:31 |
171.60 20.02.26 |
120.40 16.09.26 |
8'595 |
|
Edisun N 17:31:40 / 30.09.26 |
71.00 | -0.56% |
71.60 16:04 |
71.00 17:31 |
73.40 08.05.26 |
52.80 05.01.26 |
112 |
|
EFG N 17:31:40 / 30.09.26 |
16.000 | -0.62% |
16.300 14:31 |
15.860 16:58 |
20.70 16.01.26 |
15.040 16.09.26 |
365'339 |
|
Emmi N 17:31:40 / 30.09.26 |
855.00 | -0.35% |
868.00 09:29 |
855.00 14:07 |
910.00 17.07.26 |
707.00 05.01.26 |
4'589 |
|
Ems-Chemie N 17:31:40 / 30.09.26 |
819.50 | -0.67% |
829.00 15:17 |
819.50 17:31 |
839.50 10.08.26 |
538.50 05.01.26 |
16'885 |
|
EvoNext Hldgs N 17:31:40 / 30.09.26 |
2.080 | -6.31% |
2.210 09:01 |
2.060 15:54 |
2.740 29.06.26 |
0.7620 14.01.26 |
28'782 |
|
Feintool N 17:31:40 / 30.09.26 |
11.600 | -4.13% |
12.200 17:18 |
11.600 17:31 |
12.450 27.08.26 |
7.900 19.03.26 |
1'320 |
|
Flughafen Zürich N 17:31:40 / 30.09.26 |
199.00 | -0.70% |
203.20 09:55 |
199.00 17:31 |
266.60 19.02.26 |
198.20 16.09.26 |
169'310 |
|
Forbo N 17:31:40 / 30.09.26 |
947.00 | 0.32% |
950.00 16:43 |
925.00 09:17 |
990.00 04.09.26 |
669.00 23.03.26 |
2'065 |
|
Fundamenta Real Estate N 17:31:40 / 30.09.26 |
16.750 | -0.59% |
16.950 09:01 |
16.700 17:03 |
19.200 05.03.26 |
16.550 09.06.26 |
10'519 |