×
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
- 30.12.2025 - 17:40:00
- 18'219.49
- 0.19%
- 34.44
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:31:26 / 30.12.25 |
0.1465 | -1.01% | 0.00 | 0.1300 | 0.1500 | ||
|
Geberit N 17:31:26 / 30.12.25 |
619.60 | 0.52% | 3.20 | 620.00 | 620.00 | ||
|
Georg Fischer N 17:32:44 / 30.12.25 |
53.60 | 0.00% | 0.00 | 53.00 | 54.30 | ||
|
Givaudan N 17:31:26 / 30.12.25 |
3'146.00 | 0.16% | 5.00 | 0.0000 | 3'230.00 | ||
|
Glarner KB N 17:31:26 / 30.12.25 |
21.10 | 0.48% | 0.10 | 21.00 | 21.90 | ||
|
Graubündner KB N 17:31:26 / 30.12.25 |
1'835.00 | -0.54% | -10.00 | 1'815.00 | 1'850.00 | ||
|
Groupe Minoteries N 17:31:26 / 30.12.25 |
228.00 | 1.79% | 4.00 | 220.00 | 234.00 | ||
|
Gurit Hldg N 17:31:26 / 30.12.25 |
11.500 | 1.05% | 0.12 | 10.600 | 11.580 | ||
|
HIAG N 17:31:26 / 30.12.25 |
118.60 | -0.17% | -0.20 | 115.00 | 119.00 | ||
|
Highlight I 17:31:26 / 30.12.25 |
7.000 | -7.28% | -0.55 | 7.000 | 8.700 | ||
|
Hochdorf N 17:31:26 / 30.12.25 |
1.504 | 3.72% | 0.05 | 1.480 | 1.530 | ||
|
Holcim N 17:31:26 / 30.12.25 |
77.76 | 0.28% | 0.22 | 0.0000 | 77.76 | ||
|
Huber+Suhner N 17:31:26 / 30.12.25 |
144.80 | 0.00% | 0.00 | 141.00 | 145.80 | ||
|
Hypo Lenzburg N 17:31:26 / 30.12.25 |
4'040.00 | -0.49% | -20.00 | 3'980.00 | 4'040.00 | ||
|
Idorsia N 17:31:26 / 30.12.25 |
4.255 | -3.51% | -0.16 | 4.250 | 4.365 | ||
|
Implenia N 17:31:26 / 30.12.25 |
76.50 | 1.86% | 1.40 | 73.80 | 77.00 | ||
|
INFICON HLDG N 17:31:26 / 30.12.25 |
98.80 | 0.61% | 0.60 | 99.00 | 99.40 | ||
|
Interroll N 17:31:26 / 30.12.25 |
2'200.00 | 0.00% | 0.00 | 2'100.00 | 2'300.00 | ||
|
Intershop Hldg N 17:31:26 / 30.12.25 |
164.40 | 0.61% | 1.00 | 0.0000 | 178.20 | ||
|
Investis N 17:31:26 / 30.12.25 |
144.50 | 0.35% | 0.50 | 143.00 | 145.00 | ||
|
IVF Hartmann N 17:31:26 / 30.12.25 |
143.00 | 2.88% | 4.00 | 138.00 | 143.50 | ||
|
Julius Bär N 17:32:12 / 30.12.25 |
62.40 | 0.45% | 0.28 | 62.10 | 62.80 | ||
|
Jungfraubahn N 17:31:26 / 30.12.25 |
286.00 | -0.17% | -0.50 | 286.00 | 0.0000 | ||
|
Kardex N 17:31:26 / 30.12.25 |
276.50 | -0.18% | -0.50 | 283.00 | 283.00 | ||
|
Klingelnberg N 17:33:35 / 30.12.25 |
11.050 | -2.64% | -0.30 | 10.950 | 11.800 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Forbo N 17:31:26 / 30.12.25 |
874.00 | 15.23% | 15.23% | 1.27% | 14.25% | 20.05% | 15.23% | -21.34% |
|
Baselland KB PS 17:31:26 / 30.12.25 |
984.00 | 14.65% | 14.65% | 0.20% | 4.24% | 5.35% | 14.65% | 8.35% |
|
Swisscom N 17:31:26 / 30.12.25 |
575.50 | 13.68% | 13.68% | 1.23% | 1.32% | -2.87% | 13.68% | 12.36% |
|
Schindler N 17:31:26 / 30.12.25 |
281.50 | 13.54% | 13.54% | 0.18% | 2.36% | -1.23% | 13.54% | 67.66% |
|
Bucher N 17:31:26 / 30.12.25 |
368.50 | 12.88% | 12.88% | 0.14% | 4.24% | -2.77% | 12.88% | -6.17% |
|
VAT N 17:31:26 / 30.12.25 |
385.90 | 12.25% | 12.25% | 0.39% | 4.18% | 5.87% | 12.25% | 49.84% |
|
Sulzer N 17:31:26 / 30.12.25 |
147.40 | 12.21% | 12.21% | 0.68% | 5.29% | 7.43% | 12.21% | 101.23% |
|
BKW N 17:31:51 / 30.12.25 |
168.40 | 11.98% | 11.98% | -0.06% | 0.90% | -3.27% | 11.98% | 31.30% |
|
PSP N 17:31:26 / 30.12.25 |
143.50 | 11.25% | 11.25% | 0.77% | 1.06% | 6.30% | 11.25% | 30.84% |
|
Zurich Insurance N 17:34:16 / 30.12.25 |
601.80 | 11.25% | 11.25% | 0.10% | 3.94% | 4.70% | 11.25% | 33.68% |
|
Sensirion N 17:31:26 / 30.12.25 |
61.60 | 10.83% | 10.83% | 2.84% | 7.50% | -2.53% | 10.83% | -37.35% |
|
Interroll N 17:31:26 / 30.12.25 |
2'200.00 | 10.33% | 10.33% | 0.46% | -3.51% | -10.75% | 10.33% | -7.56% |
|
Cham Swiss Properties N 17:31:26 / 30.12.25 |
23.30 | 9.39% | 9.39% | 0.00% | -2.10% | -2.10% | 9.39% | 18.58% |
|
SNB N 17:31:26 / 30.12.25 |
3'530.00 | 9.09% | 9.09% | 2.62% | -1.67% | -8.31% | 9.09% | -27.35% |
|
VP Bank N 17:31:26 / 30.12.25 |
84.40 | 8.79% | 8.79% | 0.00% | 3.18% | 3.69% | 8.79% | -3.88% |
|
Zug Estates N 17:31:26 / 30.12.25 |
2'230.00 | 8.78% | 8.78% | 2.76% | 4.69% | 3.72% | 8.78% | 28.16% |
|
Logitech N 17:31:26 / 30.12.25 |
81.54 | 8.74% | 8.74% | -0.90% | -12.44% | -9.26% | 8.74% | 41.47% |
|
Zuger KB N 17:31:26 / 30.12.25 |
8'840.00 | 8.01% | 8.01% | -0.23% | -0.23% | 0.68% | 8.01% | 23.27% |
|
Sunrise N 17:31:26 / 30.12.25 |
42.42 | 7.43% | 7.43% | 1.34% | 3.11% | -9.74% | 7.43% | 0.00% |
|
EPIC Suisse N 17:31:26 / 30.12.25 |
87.00 | 7.41% | 7.41% | 1.87% | 3.57% | 4.07% | 7.41% | 38.31% |
|
The Swatch Group N 17:31:26 / 30.12.25 |
34.46 | 7.04% | 7.04% | 0.00% | 1.17% | 9.89% | 7.04% | -29.42% |
|
Barry Callebaut N 17:36:00 / 30.12.25 |
1'306.00 | 6.64% | 6.64% | 3.82% | 6.79% | 11.53% | 6.64% | -30.03% |
|
Graubündner KB N 17:31:26 / 30.12.25 |
1'835.00 | 6.03% | 6.03% | -0.54% | 1.38% | 5.76% | 6.03% | 9.82% |
|
Julius Bär N 17:32:12 / 30.12.25 |
62.40 | 5.90% | 5.90% | -0.57% | 8.45% | 11.95% | 5.90% | 14.49% |
|
Phoenix Mecano N 17:31:26 / 30.12.25 |
446.00 | 5.65% | 5.65% | 0.00% | 2.29% | 0.90% | 5.65% | 37.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:31:26 / 30.12.25 |
0.1465 | -1.01% |
0.1490 15:59 |
0.1450 13:14 |
0.2280 02.10.25 |
0.0811 27.01.25 |
39'561 |
|
Geberit N 17:31:26 / 30.12.25 |
619.60 | 0.52% |
620.00 15:37 |
613.20 09:00 |
653.80 07.08.25 |
486.50 16.01.25 |
36'464 |
|
Georg Fischer N 17:32:44 / 30.12.25 |
53.60 | 0.00% |
53.70 13:46 |
53.30 14:37 |
74.20 07.03.25 |
50.00 07.04.25 |
147'753 |
|
Givaudan N 17:31:26 / 30.12.25 |
3'146.00 | 0.16% |
3'157.00 17:04 |
3'127.00 09:53 |
4'236.00 05.06.25 |
3'013.00 11.12.25 |
9'155 |
|
Glarner KB N 17:31:26 / 30.12.25 |
21.10 | 0.48% |
21.30 13:11 |
21.00 09:00 |
23.00 07.02.25 |
20.50 23.10.25 |
6'068 |
|
Graubündner KB N 17:31:26 / 30.12.25 |
1'835.00 | -0.54% |
1'845.00 09:00 |
1'825.00 17:05 |
1'850.00 23.12.25 |
1'700.00 03.04.25 |
110 |
|
Groupe Minoteries N 17:31:26 / 30.12.25 |
228.00 | 1.79% |
232.00 16:04 |
222.00 11:12 |
278.00 13.02.25 |
208.00 22.10.25 |
57 |
|
Gurit Hldg N 17:31:26 / 30.12.25 |
11.500 | 1.05% |
11.600 14:24 |
11.380 09:46 |
19.440 27.05.25 |
10.020 11.11.25 |
3'184 |
|
HIAG N 17:31:26 / 30.12.25 |
118.60 | -0.17% |
118.80 17:19 |
117.80 15:19 |
119.00 29.12.25 |
83.80 09.01.25 |
3'308 |
|
Highlight I 17:31:26 / 30.12.25 |
7.000 | -7.28% |
11.500 04.02.25 |
5.600 14.05.25 |
12 | ||
|
Hochdorf N 17:31:26 / 30.12.25 |
1.504 | 3.72% |
1.510 11:32 |
1.488 09:45 |
3.200 25.02.25 |
0.3200 03.02.25 |
17'674 |
|
Holcim N 17:31:26 / 30.12.25 |
77.76 | 0.28% |
77.76 17:31 |
77.00 09:03 |
77.92 29.12.25 |
38.43 07.04.25 |
608'069 |
|
Huber+Suhner N 17:31:26 / 30.12.25 |
144.80 | 0.00% |
144.80 17:31 |
143.20 10:11 |
158.40 12.12.25 |
58.00 07.04.25 |
17'431 |
|
Hypo Lenzburg N 17:31:26 / 30.12.25 |
4'040.00 | -0.49% |
4'040.00 17:31 |
3'980.00 14:38 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
46 |
|
Idorsia N 17:31:26 / 30.12.25 |
4.255 | -3.51% |
4.420 11:30 |
4.255 16:18 |
4.850 08.10.25 |
0.6500 27.01.25 |
910'459 |
|
Implenia N 17:31:26 / 30.12.25 |
76.50 | 1.86% |
76.50 17:15 |
74.80 09:00 |
76.50 30.12.25 |
29.05 15.01.25 |
34'915 |
|
INFICON HLDG N 17:31:26 / 30.12.25 |
98.80 | 0.61% |
99.20 13:48 |
96.90 09:00 |
121.00 20.01.25 |
66.60 07.04.25 |
16'191 |
|
Interroll N 17:31:26 / 30.12.25 |
2'200.00 | 0.00% |
2'215.00 10:04 |
2'165.00 11:30 |
2'590.00 03.10.25 |
1'440.00 07.04.25 |
508 |
|
Intershop Hldg N 17:31:26 / 30.12.25 |
164.40 | 0.61% |
164.60 14:12 |
163.40 12:39 |
165.60 22.12.25 |
123.80 07.04.25 |
2'202 |
|
Investis N 17:31:26 / 30.12.25 |
144.50 | 0.35% |
144.50 17:31 |
143.00 10:29 |
145.00 19.12.25 |
107.50 27.01.25 |
3'203 |
|
IVF Hartmann N 17:31:26 / 30.12.25 |
143.00 | 2.88% |
143.00 14:29 |
137.50 09:41 |
161.00 28.03.25 |
130.00 25.02.25 |
204 |
|
Julius Bär N 17:32:12 / 30.12.25 |
62.40 | 0.45% |
62.56 17:14 |
62.00 09:00 |
65.04 31.01.25 |
45.50 07.04.25 |
220'287 |
|
Jungfraubahn N 17:31:26 / 30.12.25 |
286.00 | -0.17% |
288.50 09:30 |
283.50 16:00 |
288.50 30.12.25 |
159.00 07.04.25 |
7'371 |
|
Kardex N 17:31:26 / 30.12.25 |
276.50 | -0.18% |
278.00 14:00 |
274.00 12:08 |
340.00 06.08.25 |
175.20 07.04.25 |
15'460 |
|
Klingelnberg N 17:33:35 / 30.12.25 |
11.050 | -2.64% |
11.450 12:51 |
11.050 17:33 |
14.200 08.01.25 |
9.860 22.04.25 |
3'046 |