×
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
- 01.04.2026 - 17:40:00
- 18'133.98
- 1.67%
- 298.32
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:30:13 / 01.04.26 |
0.0970 | -8.49% | -0.01 | 0.0000 | 0.1050 | 366'444 | |
|
Geberit N 17:37:58 / 01.04.26 |
537.20 | 0.86% | 4.60 | 0.0000 | 0.0000 | 131'971 | |
|
Georg Fischer N 17:33:00 / 01.04.26 |
41.26 | 2.13% | 0.86 | 0.0000 | 0.0000 | 170'988 | |
|
Givaudan N 17:37:13 / 01.04.26 |
2'705.00 | 0.78% | 21.00 | 2'706.00 | 2'730.00 | 17'873 | |
|
Glarner KB N 17:30:13 / 01.04.26 |
24.40 | 2.09% | 0.50 | 23.90 | 24.40 | 17'754 | |
|
Graubündner KB N 17:30:13 / 01.04.26 |
2'160.00 | 0.47% | 10.00 | 2'100.00 | 2'170.00 | 163 | |
|
Groupe Minoteries N 17:35:36 / 01.04.26 |
224.00 | 0.00% | 0.00 | 224.00 | 230.00 | 48 | |
|
Gurit Hldg N 17:30:13 / 01.04.26 |
38.10 | -3.30% | -1.30 | 36.00 | 0.0000 | 27'411 | |
|
Helvetia Baloise N 17:30:13 / 01.04.26 |
208.00 | 1.27% | 2.60 | 0.0000 | 0.0000 | 114'860 | |
|
HIAG N 17:30:13 / 01.04.26 |
138.20 | 2.22% | 3.00 | 136.60 | 138.40 | 8'476 | |
|
Highlight I 17:35:26 / 01.04.26 |
5.650 | 7.62% | 0.40 | 5.650 | 6.400 | 153 | |
|
Holcim N 17:31:03 / 01.04.26 |
67.80 | 4.44% | 2.88 | 0.0000 | 0.0000 | 1'274'763 | |
|
HT5 N 17:30:13 / 01.04.26 |
3.030 | 3.77% | 0.11 | 2.660 | 3.000 | 135'077 | |
|
Huber+Suhner N 17:31:35 / 01.04.26 |
183.60 | 4.56% | 8.00 | 0.0000 | 0.0000 | 34'456 | |
|
Hypo Lenzburg N 17:30:13 / 01.04.26 |
4'100.00 | -1.44% | -60.00 | 4'080.00 | 4'140.00 | 25 | |
|
Idorsia N 17:35:53 / 01.04.26 |
3.610 | 4.03% | 0.14 | 3.550 | 0.0000 | 1'502'526 | |
|
Implenia N 17:30:13 / 01.04.26 |
64.80 | 4.35% | 2.70 | 64.00 | 0.0000 | 44'417 | |
|
INFICON HLDG N 17:35:53 / 01.04.26 |
105.80 | 6.44% | 6.40 | 103.00 | 109.00 | 66'896 | |
|
Interroll N 17:30:13 / 01.04.26 |
1'532.00 | 4.36% | 64.00 | 1'500.00 | 1'630.00 | 1'541 | |
|
Intershop Hldg N 17:34:28 / 01.04.26 |
171.40 | 1.78% | 3.00 | 150.80 | 178.20 | 5'647 | |
|
Investis N 17:32:28 / 01.04.26 |
155.50 | 0.97% | 1.50 | 154.50 | 156.00 | 4'376 | |
|
IVF Hartmann N 17:35:30 / 01.04.26 |
135.00 | -1.82% | -2.50 | 133.00 | 149.50 | 170 | |
|
Julius Bär N 17:35:53 / 01.04.26 |
60.18 | 3.47% | 2.02 | 0.0000 | 60.90 | 397'705 | |
|
Jungfraubahn N 17:30:13 / 01.04.26 |
282.00 | 6.62% | 17.50 | 282.00 | 290.00 | 10'116 | |
|
Kardex N 17:30:13 / 01.04.26 |
247.00 | 4.66% | 11.00 | 241.00 | 256.50 | 11'249 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
MCH N 17:30:13 / 01.04.26 |
3.610 | 2.78% | -7.04% | -5.74% | -11.95% | -2.70% | 4.64% | -19.57% |
|
Villars N 17:30:13 / 01.04.26 |
570.00 | 2.59% | 0.85% | 0.00% | -6.56% | 0.00% | 0.85% | -19.05% |
|
Intershop Hldg N 17:34:28 / 01.04.26 |
171.40 | 2.43% | 32.60% | 0.47% | -0.46% | 3.13% | 26.03% | 26.43% |
|
Pierer Mobility 17:30:13 / 01.04.26 |
14.320 | 1.72% | -27.30% | 5.45% | -4.41% | -4.02% | -20.18% | -81.91% |
|
VP Bank N 17:30:13 / 01.04.26 |
85.60 | 1.66% | 10.85% | 1.90% | 0.00% | -0.70% | 4.65% | -12.45% |
|
SF Urban Immo N 17:30:13 / 01.04.26 |
102.50 | 1.49% | 3.66% | -3.30% | -3.76% | 2.71% | 1.49% | 17.24% |
|
EPIC Suisse N 17:30:13 / 01.04.26 |
89.00 | 1.15% | 8.64% | 0.68% | -2.84% | 3.97% | 13.81% | 39.46% |
|
VZ Holding N 17:30:13 / 01.04.26 |
154.80 | 0.94% | 4.72% | 1.04% | 3.89% | -0.90% | -9.15% | 101.34% |
|
DKSH N 17:30:13 / 01.04.26 |
58.00 | 0.87% | -13.97% | -1.86% | -3.01% | -1.53% | -14.58% | -21.38% |
|
The Swatch Group N 17:30:13 / 01.04.26 |
35.54 | 0.87% | 8.29% | 1.54% | 2.42% | -0.22% | 20.47% | -39.86% |
|
INFICON HLDG N 17:35:53 / 01.04.26 |
105.80 | 0.61% | -4.05% | 2.52% | -10.34% | 0.19% | 13.89% | 0.71% |
|
Siegfried Hldg N 17:30:13 / 01.04.26 |
77.70 | 0.54% | -23.61% | 6.00% | -5.82% | -1.65% | -12.52% | 13.16% |
|
Avolta N 17:31:21 / 01.04.26 |
48.94 | 0.25% | 30.05% | 2.86% | 5.25% | 3.73% | 25.87% | 16.38% |
|
Private Equity N 17:30:13 / 01.04.26 |
62.00 | 0.00% | -14.65% | 3.33% | -1.59% | 0.00% | -16.89% | -19.42% |
|
Amrize N 17:31:03 / 01.04.26 |
44.42 | -0.07% | 0.00% | 0.57% | -8.34% | 2.04% | 0.00% | 0.00% |
|
Stadler Rail N 17:30:13 / 01.04.26 |
20.76 | -0.10% | 1.41% | 3.28% | 8.01% | -2.99% | 0.53% | -43.47% |
|
Nestlé N 17:39:18 / 01.04.26 |
78.39 | -0.41% | 4.73% | 2.10% | -2.72% | 5.18% | -12.71% | -29.64% |
|
SPI 17:40:00 / 01.04.26 |
18'133.98 | -0.47% | 15.27% | 2.21% | -2.61% | -1.36% | 8.00% | 22.61% |
|
Swiss Re N 17:32:23 / 01.04.26 |
131.80 | -0.49% | 0.76% | 2.41% | 1.50% | 2.97% | -13.29% | 40.88% |
|
Basilea N 17:35:53 / 01.04.26 |
54.70 | -0.55% | 31.56% | 5.80% | 1.67% | 2.05% | 25.89% | 8.58% |
|
Cembra N 17:35:53 / 01.04.26 |
100.40 | -0.81% | 20.18% | 4.04% | 0.65% | 3.72% | -0.30% | 37.16% |
|
BB Biotech N 17:30:13 / 01.04.26 |
44.40 | -1.11% | 25.56% | 1.83% | -3.79% | -2.84% | 49.24% | -11.01% |
|
Dottikon ES N 17:30:13 / 01.04.26 |
346.50 | -1.43% | 55.43% | 2.82% | -1.42% | -5.33% | 85.49% | 32.12% |
|
Aevis Victoria N 17:35:22 / 01.04.26 |
12.700 | -1.50% | -12.04% | -7.30% | -5.22% | -3.79% | 4.96% | -28.73% |
|
Flughafen Zürich N 17:30:13 / 01.04.26 |
252.80 | -1.51% | 13.97% | 1.04% | 0.24% | -2.84% | 20.38% | 48.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:30:13 / 01.04.26 |
0.0970 | -8.49% |
0.1100 15:57 |
0.0970 17:30 |
0.1490 15.01.26 |
0.0912 26.03.26 |
366'444 |
|
Geberit N 17:37:58 / 01.04.26 |
537.20 | 0.86% |
545.60 09:02 |
530.00 12:15 |
659.80 24.02.26 |
515.40 23.03.26 |
131'971 |
|
Georg Fischer N 17:33:00 / 01.04.26 |
41.26 | 2.13% |
41.70 09:07 |
40.94 11:29 |
56.25 10.02.26 |
38.70 23.03.26 |
170'988 |
|
Givaudan N 17:37:13 / 01.04.26 |
2'705.00 | 0.78% |
2'743.00 09:04 |
2'701.00 11:22 |
3'237.00 12.01.26 |
2'566.00 23.03.26 |
17'873 |
|
Glarner KB N 17:30:13 / 01.04.26 |
24.40 | 2.09% |
24.50 09:37 |
23.90 09:00 |
24.70 27.02.26 |
21.10 05.01.26 |
17'754 |
|
Graubündner KB N 17:30:13 / 01.04.26 |
2'160.00 | 0.47% |
2'160.00 09:02 |
2'140.00 16:54 |
2'260.00 19.03.26 |
1'835.00 05.01.26 |
163 |
|
Groupe Minoteries N 17:35:36 / 01.04.26 |
224.00 | 0.00% |
230.00 15:17 |
224.00 17:35 |
248.00 10.02.26 |
220.00 05.01.26 |
48 |
|
Gurit Hldg N 17:30:13 / 01.04.26 |
38.10 | -3.30% |
39.15 09:00 |
36.80 16:19 |
41.20 31.03.26 |
11.360 05.01.26 |
27'411 |
|
Helvetia Baloise N 17:30:13 / 01.04.26 |
208.00 | 1.27% |
209.00 09:40 |
207.00 09:00 |
213.20 06.01.26 |
183.40 09.03.26 |
114'860 |
|
HIAG N 17:30:13 / 01.04.26 |
138.20 | 2.22% |
138.20 17:30 |
134.80 09:34 |
138.20 01.04.26 |
114.00 13.01.26 |
8'476 |
|
Highlight I 17:35:26 / 01.04.26 |
5.650 | 7.62% |
6.400 10:47 |
5.500 09:00 |
7.600 05.01.26 |
3.000 25.03.26 |
153 |
|
Holcim N 17:31:03 / 01.04.26 |
67.80 | 4.44% |
68.20 14:44 |
66.18 09:15 |
82.54 03.02.26 |
60.10 09.03.26 |
1'274'763 |
|
HT5 N 17:30:13 / 01.04.26 |
3.030 | 3.77% |
3.050 16:20 |
2.830 09:24 |
3.490 17.03.26 |
1.452 08.01.26 |
135'077 |
|
Huber+Suhner N 17:31:35 / 01.04.26 |
183.60 | 4.56% |
184.80 16:39 |
179.60 09:59 |
194.60 02.03.26 |
145.40 26.01.26 |
34'456 |
|
Hypo Lenzburg N 17:30:13 / 01.04.26 |
4'100.00 | -1.44% |
4'140.00 11:16 |
4'100.00 17:30 |
4'220.00 20.03.26 |
3'960.00 21.01.26 |
25 |
|
Idorsia N 17:35:53 / 01.04.26 |
3.610 | 4.03% |
3.705 13:53 |
3.475 10:00 |
4.650 05.01.26 |
2.795 16.03.26 |
1'502'526 |
|
Implenia N 17:30:13 / 01.04.26 |
64.80 | 4.35% |
65.10 10:02 |
64.10 09:16 |
83.30 08.01.26 |
61.60 30.03.26 |
44'417 |
|
INFICON HLDG N 17:35:53 / 01.04.26 |
105.80 | 6.44% |
107.40 09:44 |
104.60 10:04 |
132.00 28.01.26 |
93.00 24.03.26 |
66'896 |
|
Interroll N 17:30:13 / 01.04.26 |
1'532.00 | 4.36% |
1'540.00 10:01 |
1'488.00 09:00 |
2'375.00 15.01.26 |
1'420.00 23.03.26 |
1'541 |
|
Intershop Hldg N 17:34:28 / 01.04.26 |
171.40 | 1.78% |
171.40 17:30 |
169.00 09:54 |
175.20 24.02.26 |
160.20 13.01.26 |
5'647 |
|
Investis N 17:32:28 / 01.04.26 |
155.50 | 0.97% |
156.00 11:04 |
152.50 09:00 |
159.00 23.02.26 |
143.00 05.01.26 |
4'376 |
|
IVF Hartmann N 17:35:30 / 01.04.26 |
135.00 | -1.82% |
139.50 16:39 |
135.00 17:35 |
150.00 02.02.26 |
132.00 23.03.26 |
170 |
|
Julius Bär N 17:35:53 / 01.04.26 |
60.18 | 3.47% |
60.58 09:01 |
59.58 11:21 |
68.60 03.02.26 |
54.30 23.03.26 |
397'705 |
|
Jungfraubahn N 17:30:13 / 01.04.26 |
282.00 | 6.62% |
283.50 17:18 |
269.00 09:17 |
327.00 05.03.26 |
250.00 31.03.26 |
10'116 |
|
Kardex N 17:30:13 / 01.04.26 |
247.00 | 4.66% |
248.00 17:19 |
241.50 12:38 |
304.50 16.01.26 |
230.00 30.03.26 |
11'249 |