×
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 |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:37:22 / 30.09.26 |
165.85 | 0.00% | 0.00 | 0.0000 | 168.00 | 548'127 | |
|
Galenica N 17:31:40 / 30.09.26 |
82.25 | 0.61% | 0.50 | 0.0000 | 0.0000 | 65'888 | |
|
GAM N 17:31:40 / 30.09.26 |
0.0700 | 1.74% | 0.00 | 0.0692 | 0.0778 | 898'354 | |
|
Geberit N 17:34:20 / 30.09.26 |
545.60 | -0.94% | -5.20 | 545.40 | 0.0000 | 65'099 | |
|
Georg Fischer N 17:31:40 / 30.09.26 |
59.05 | -0.17% | -0.10 | 0.0000 | 59.80 | 169'775 | |
|
Givaudan N 17:37:06 / 30.09.26 |
3'410.00 | -0.87% | -30.00 | 3'400.00 | 0.0000 | 11'879 | |
|
Glarner KB N 17:31:40 / 30.09.26 |
25.80 | 0.00% | 0.00 | 25.30 | 26.00 | 1'611 | |
|
Graubündner KB N 17:31:40 / 30.09.26 |
2'570.00 | -1.53% | -40.00 | 2'540.00 | 2'620.00 | 187 | |
|
Groupe Minoteries N 15:37:25 / 30.09.26 |
224.00 | -2.61% | -6.00 | 224.00 | 228.00 | 26 | |
|
Gurit Hldg N 17:31:40 / 30.09.26 |
59.20 | -1.33% | -0.80 | 59.00 | 60.80 | 12'094 | |
|
Helvetia Baloise N 17:37:22 / 30.09.26 |
205.40 | -1.34% | -2.80 | 0.0000 | 0.0000 | 176'547 | |
|
HIAG N 17:31:40 / 30.09.26 |
127.20 | -0.31% | -0.40 | 126.20 | 0.0000 | 10'907 | |
|
Highlight I 17:31:40 / 30.09.26 |
5.000 | 4.17% | 0.20 | 4.260 | 5.350 | 274 | |
|
Holcim N 17:37:06 / 30.09.26 |
66.62 | -2.40% | -1.64 | 0.0000 | 0.0000 | 1'502'355 | |
|
Huber+Suhner N 17:31:40 / 30.09.26 |
175.60 | -3.73% | -6.80 | 0.0000 | 0.0000 | 75'220 | |
|
Hypo Lenzburg N 17:31:40 / 30.09.26 |
4'200.00 | 0.48% | 20.00 | 4'160.00 | 4'200.00 | 25 | |
|
Idorsia N 17:31:40 / 30.09.26 |
4.646 | 4.69% | 0.21 | 4.800 | 4.660 | 662'159 | |
|
Implenia N 17:31:40 / 30.09.26 |
67.00 | -1.62% | -1.10 | 69.80 | 69.80 | 49'239 | |
|
INFICON HLDG N 17:31:40 / 30.09.26 |
191.40 | 0.63% | 1.20 | 182.00 | 193.00 | 33'414 | |
|
Infracore N 17:31:40 / 30.09.26 |
49.55 | 0.92% | 0.45 | 49.40 | 49.60 | 15'037 | |
|
Interroll N 17:31:41 / 30.09.26 |
1'392.00 | -0.29% | -4.00 | 1'410.00 | 1'414.00 | 1'198 | |
|
Intershop Hldg N 17:31:40 / 30.09.26 |
154.60 | -1.15% | -1.80 | 145.60 | 181.00 | 10'025 | |
|
Investis N 17:31:40 / 30.09.26 |
143.00 | -0.35% | -0.50 | 142.00 | 162.00 | 7'927 | |
|
IVF Hartmann N 17:19:23 / 30.09.26 |
126.50 | -1.56% | -2.00 | 125.00 | 130.00 | 3 | |
|
Julius Bär N 17:31:40 / 30.09.26 |
74.28 | -3.23% | -2.48 | 72.50 | 0.0000 | 841'709 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Roche I 17:31:40 / 30.09.26 |
360.80 | 8.55% | 34.47% | -3.84% | 0.33% | 5.62% | 22.00% | 35.07% |
|
Forbo N 17:31:40 / 30.09.26 |
947.00 | 8.01% | 25.03% | 0.11% | -0.94% | 32.26% | 30.08% | -15.56% |
|
The Swatch Group N 17:31:40 / 30.09.26 |
36.60 | 7.66% | 15.58% | 3.24% | 1.24% | -7.92% | 18.91% | -17.28% |
|
SPI 17:40:00 / 30.09.26 |
19'612.09 | 7.64% | 27.46% | -0.72% | -2.83% | -1.60% | 15.30% | 37.26% |
|
Bell N 17:31:40 / 30.09.26 |
240.00 | 7.61% | -8.21% | 2.13% | 4.12% | 33.19% | 0.00% | -11.90% |
|
HIAG N 17:31:40 / 30.09.26 |
127.20 | 7.59% | 49.41% | -1.09% | -0.47% | -7.29% | 16.48% | 61.52% |
|
VZ Holding N 17:31:40 / 30.09.26 |
161.00 | 7.36% | 11.39% | -2.07% | -10.36% | 2.68% | -1.83% | 67.96% |
|
Metall Zug N 17:31:40 / 30.09.26 |
879.00 | 7.23% | -22.57% | 1.62% | 0.23% | 19.27% | 8.52% | -38.81% |
|
Adval Tech N 17:31:40 / 30.09.26 |
42.40 | 7.07% | -46.67% | -1.40% | -6.19% | -5.36% | 4.43% | -61.45% |
|
Feintool N 17:31:40 / 30.09.26 |
11.600 | 6.61% | -11.68% | -4.92% | -6.45% | 16.47% | 13.73% | -42.65% |
|
Roche PS 17:31:40 / 30.09.26 |
349.10 | 6.43% | 36.71% | -3.88% | -0.03% | 4.24% | 23.66% | 39.47% |
|
Swiss Re N 17:37:21 / 30.09.26 |
138.50 | 5.83% | 7.16% | -0.93% | -2.57% | 4.41% | -5.56% | 49.07% |
|
Kudelski I 17:31:40 / 30.09.26 |
1.290 | 5.69% | -1.89% | 3.20% | -1.90% | 4.03% | -3.37% | -18.75% |
|
Adecco N 17:31:40 / 30.09.26 |
23.84 | 5.54% | 9.12% | -3.48% | 1.19% | 46.62% | 3.11% | -35.38% |
|
Cicor N 17:32:35 / 30.09.26 |
135.20 | 5.51% | 123.33% | -3.43% | 12.29% | 20.50% | -26.52% | 197.78% |
|
Belimo N 17:31:40 / 30.09.26 |
811.50 | 5.44% | 37.36% | -0.92% | -1.46% | 3.57% | -1.81% | 88.96% |
|
Sulzer N 17:32:35 / 30.09.26 |
157.30 | 5.09% | 18.24% | 3.90% | -1.32% | 15.07% | 16.35% | 76.73% |
|
Idorsia N 17:31:40 / 30.09.26 |
4.646 | 4.30% | 439.90% | 1.71% | -10.57% | -27.18% | 4.05% | 71.35% |
|
SGS Rg 17:31:40 / 30.09.26 |
95.32 | 3.85% | 3.83% | 0.97% | 3.14% | 1.77% | 14.84% | 22.51% |
|
Hypo Lenzburg N 17:31:40 / 30.09.26 |
4'200.00 | 3.47% | 3.47% | 0.96% | 0.00% | 0.48% | 2.44% | 0.48% |
|
Carlo Gavazzi N 17:31:40 / 30.09.26 |
165.50 | 3.09% | -8.99% | 2.80% | 4.42% | 5.75% | 4.09% | -50.59% |
|
Asmallworld N 17:19:30 / 30.09.26 |
0.7200 | 2.90% | -47.41% | -4.00% | 18.33% | 14.29% | -20.00% | -53.90% |
|
Logitech N 17:38:35 / 30.09.26 |
84.42 | 2.80% | 11.70% | -4.07% | 6.70% | 8.18% | -2.88% | 32.46% |
|
Phoenix Mecano N 17:31:40 / 30.09.26 |
460.00 | 2.69% | 7.76% | 0.66% | 7.48% | 10.84% | 5.02% | 27.22% |
|
Richemont N 17:31:40 / 30.09.26 |
179.10 | 2.62% | 28.03% | 5.11% | -5.51% | -0.97% | 18.33% | 57.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:37:22 / 30.09.26 |
165.85 | 0.00% |
169.70 09:01 |
165.35 16:25 |
188.25 30.06.26 |
136.30 23.03.26 |
548'127 |
|
Galenica N 17:31:40 / 30.09.26 |
82.25 | 0.61% |
83.05 09:59 |
82.00 09:01 |
103.00 19.02.26 |
80.30 17.08.26 |
65'888 |
|
GAM N 17:31:40 / 30.09.26 |
0.0700 | 1.74% |
0.0780 12:27 |
0.0684 10:56 |
0.1490 15.01.26 |
0.0590 09.07.26 |
898'354 |
|
Geberit N 17:34:20 / 30.09.26 |
545.60 | -0.94% |
558.20 09:10 |
545.60 17:31 |
659.80 24.02.26 |
490.40 20.05.26 |
65'099 |
|
Georg Fischer N 17:31:40 / 30.09.26 |
59.05 | -0.17% |
59.70 15:02 |
58.85 11:22 |
59.70 30.09.26 |
38.70 23.03.26 |
169'775 |
|
Givaudan N 17:37:06 / 30.09.26 |
3'410.00 | -0.87% |
3'468.00 09:02 |
3'410.00 17:31 |
3'547.00 07.07.26 |
2'566.00 23.03.26 |
11'879 |
|
Glarner KB N 17:31:40 / 30.09.26 |
25.80 | 0.00% |
26.00 09:01 |
25.80 10:20 |
26.70 28.09.26 |
21.10 05.01.26 |
1'611 |
|
Graubündner KB N 17:31:40 / 30.09.26 |
2'570.00 | -1.53% |
2'630.00 09:17 |
2'550.00 16:07 |
2'810.00 03.09.26 |
1'835.00 05.01.26 |
187 |
|
Groupe Minoteries N 15:37:25 / 30.09.26 |
224.00 | -2.61% |
228.00 09:13 |
224.00 15:37 |
250.00 08.05.26 |
218.00 03.09.26 |
26 |
|
Gurit Hldg N 17:31:40 / 30.09.26 |
59.20 | -1.33% |
60.40 09:01 |
57.40 13:55 |
61.00 23.09.26 |
11.360 05.01.26 |
12'094 |
|
Helvetia Baloise N 17:37:22 / 30.09.26 |
205.40 | -1.34% |
210.40 09:07 |
204.80 17:01 |
226.60 17.09.26 |
183.40 09.03.26 |
176'547 |
|
HIAG N 17:31:40 / 30.09.26 |
127.20 | -0.31% |
128.60 09:53 |
126.40 14:46 |
147.40 24.04.26 |
114.00 13.01.26 |
10'907 |
|
Highlight I 17:31:40 / 30.09.26 |
5.000 | 4.17% |
5.000 17:19 |
4.800 09:52 |
7.600 05.01.26 |
3.000 25.03.26 |
274 |
|
Holcim N 17:37:06 / 30.09.26 |
66.62 | -2.40% |
70.00 09:16 |
66.62 17:31 |
82.54 03.02.26 |
60.10 09.03.26 |
1'502'355 |
|
Huber+Suhner N 17:31:40 / 30.09.26 |
175.60 | -3.73% |
183.00 09:32 |
175.60 17:31 |
288.00 18.05.26 |
145.40 26.01.26 |
75'220 |
|
Hypo Lenzburg N 17:31:40 / 30.09.26 |
4'200.00 | 0.48% |
4'200.00 17:19 |
4'160.00 14:32 |
4'260.00 25.09.26 |
3'960.00 21.01.26 |
25 |
|
Idorsia N 17:31:40 / 30.09.26 |
4.646 | 4.69% |
4.646 17:31 |
4.404 09:01 |
7.560 30.06.26 |
2.795 16.03.26 |
662'159 |
|
Implenia N 17:31:40 / 30.09.26 |
67.00 | -1.62% |
69.20 09:04 |
66.50 15:44 |
83.30 08.01.26 |
57.80 22.05.26 |
49'239 |
|
INFICON HLDG N 17:31:40 / 30.09.26 |
191.40 | 0.63% |
193.20 09:56 |
189.20 14:27 |
193.20 30.09.26 |
93.00 24.03.26 |
33'414 |
|
Infracore N 17:31:40 / 30.09.26 |
49.55 | 0.92% |
49.55 09:54 |
48.85 09:03 |
54.49 09.07.26 |
48.20 15.09.26 |
15'037 |
|
Interroll N 17:31:41 / 30.09.26 |
1'392.00 | -0.29% |
1'406.00 09:19 |
1'386.00 15:16 |
2'375.00 15.01.26 |
1'258.00 21.07.26 |
1'198 |
|
Intershop Hldg N 17:31:40 / 30.09.26 |
154.60 | -1.15% |
158.00 10:30 |
154.40 14:47 |
181.80 01.06.26 |
154.40 30.09.26 |
10'025 |
|
Investis N 17:31:40 / 30.09.26 |
143.00 | -0.35% |
143.50 09:30 |
142.50 12:04 |
162.50 15.04.26 |
142.50 31.08.26 |
7'927 |
|
IVF Hartmann N 17:19:23 / 30.09.26 |
126.50 | -1.56% |
126.50 14:35 |
126.50 14:35 |
150.00 02.02.26 |
120.50 28.05.26 |
3 |
|
Julius Bär N 17:31:40 / 30.09.26 |
74.28 | -3.23% |
78.22 09:05 |
74.28 17:31 |
78.22 30.09.26 |
54.30 23.03.26 |
841'709 |