×
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
- 05.11.2025 - 15:21:00
- 17'028.01
- -0.05%
- -8.91
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 14:59:04 / 05.11.25 |
17.350 | 0.87% | 0.15 | 17.250 | 17.350 | 5'811 | |
|
Galderma Group N 15:21:43 / 05.11.25 |
146.80 | -4.24% | -6.50 | 146.70 | 146.90 | 59'658 | |
|
Galenica N 15:02:50 / 05.11.25 |
87.25 | -0.29% | -0.25 | 87.20 | 87.30 | 8'929 | |
|
GAM N 13:59:46 / 05.11.25 |
0.1735 | -2.80% | -0.01 | 0.1745 | 0.1790 | 126'694 | |
|
Geberit N 15:22:45 / 05.11.25 |
616.40 | 0.33% | 2.00 | 616.00 | 616.40 | 53'693 | |
|
Georg Fischer N 15:10:44 / 05.11.25 |
56.75 | 0.80% | 0.45 | 56.70 | 56.80 | 62'369 | |
|
Givaudan N 15:22:52 / 05.11.25 |
3'310.00 | 1.10% | 36.00 | 3'308.00 | 3'310.00 | 3'732 | |
|
Glarner KB N 13:56:44 / 05.11.25 |
20.70 | -0.48% | -0.10 | 20.60 | 20.70 | 2'613 | |
|
Graubündner KB N 15:18:24 / 05.11.25 |
1'800.00 | 0.00% | 0.00 | 1'800.00 | 1'810.00 | 28 | |
|
Groupe Minoteries N 14:59:14 / 05.11.25 |
220.00 | 0.00% | 0.00 | 216.00 | 220.00 | 188 | |
|
Gurit Hldg N 15:16:01 / 05.11.25 |
10.980 | 0.18% | 0.02 | 10.820 | 10.980 | 626 | |
|
Helvetia N 15:22:32 / 05.11.25 |
198.90 | -0.85% | -1.70 | 198.80 | 199.00 | 10'616 | |
|
HIAG N 14:25:08 / 05.11.25 |
109.00 | -0.91% | -1.00 | 109.00 | 109.40 | 1'022 | |
|
Highlight I 05:55:00 / 05.11.25 |
7.500 | 0.00% | 0.00 | 7.550 | 8.150 | ||
|
Hochdorf N 14:46:24 / 05.11.25 |
1.586 | 5.73% | 0.09 | 1.482 | 1.586 | 17'022 | |
|
Holcim N 15:22:26 / 05.11.25 |
70.74 | 0.77% | 0.54 | 70.72 | 70.74 | 224'449 | |
|
Huber+Suhner N 15:12:48 / 05.11.25 |
147.80 | 0.00% | 0.00 | 147.60 | 148.00 | 8'164 | |
|
Hypo Lenzburg N 08:15:16 / 05.11.25 |
3'980.00 | -0.50% | -20.00 | 3'980.00 | 4'020.00 | ||
|
Idorsia N 15:22:40 / 05.11.25 |
3.305 | -5.71% | -0.20 | 3.295 | 3.305 | 425'263 | |
|
Implenia N 15:13:10 / 05.11.25 |
61.60 | -0.81% | -0.50 | 61.50 | 61.80 | 7'179 | |
|
INFICON HLDG N 15:20:58 / 05.11.25 |
96.10 | 1.05% | 1.00 | 95.70 | 96.00 | 6'478 | |
|
Interroll N 14:55:03 / 05.11.25 |
2'440.00 | 1.67% | 40.00 | 2'425.00 | 2'445.00 | 166 | |
|
Intershop Hldg N 15:20:10 / 05.11.25 |
157.80 | -0.63% | -1.00 | 157.20 | 157.80 | 742 | |
|
Investis N 15:14:58 / 05.11.25 |
131.00 | -0.38% | -0.50 | 131.00 | 131.50 | 127 | |
|
IVF Hartmann N 11:51:14 / 05.11.25 |
137.50 | 1.10% | 1.50 | 134.50 | 137.50 | 250 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cembra N 14:41:28 / 05.11.25 |
91.20 | 11.89% | 39.86% | 0.27% | -0.65% | -0.87% | 14.64% | 23.15% |
|
Flughafen Zürich N 15:14:56 / 05.11.25 |
240.00 | 10.75% | 37.24% | 1.95% | -1.88% | 0.25% | 19.52% | 58.34% |
|
UBS N 15:22:40 / 05.11.25 |
31.36 | 10.13% | 17.01% | 2.48% | -4.45% | -1.57% | 8.81% | 87.94% |
|
SPI 15:21:00 / 05.11.25 |
17'028.01 | 10.05% | 16.92% | -0.11% | -2.25% | 2.10% | 7.93% | 23.83% |
|
SNB N 14:19:00 / 05.11.25 |
3'500.00 | 9.72% | -18.60% | -3.05% | -10.26% | 9.38% | -1.69% | -16.86% |
|
WISeKey N 14:59:27 / 05.11.25 |
20.80 | 9.64% | 601.67% | -14.58% | 98.85% | 136.90% | 522.75% | 178.44% |
|
Highlight I 05:55:00 / 05.11.25 |
7.500 | 9.59% | -37.98% | -5.06% | -5.66% | 0.00% | 0.00% | -67.06% |
|
Baselland KB PS 10:51:50 / 05.11.25 |
938.00 | 9.53% | 10.05% | 0.43% | 0.64% | 4.22% | 10.61% | 2.84% |
|
Sunrise N 15:20:53 / 05.11.25 |
42.72 | 9.26% | 0.00% | -4.30% | -8.64% | -5.19% | 0.00% | 0.00% |
|
Schindler N 15:19:59 / 05.11.25 |
270.50 | 8.89% | 35.09% | -0.37% | -5.25% | -6.88% | 9.51% | 66.56% |
|
PSP N 15:19:27 / 05.11.25 |
139.90 | 8.53% | 18.96% | 0.58% | 3.71% | 2.72% | 13.93% | 33.24% |
|
VZ Holding N 15:20:09 / 05.11.25 |
155.00 | 8.47% | 59.06% | 0.26% | -2.88% | -9.57% | 10.24% | 118.46% |
|
Bucher N 15:12:00 / 05.11.25 |
353.00 | 7.82% | -0.48% | -2.89% | -6.86% | -10.29% | 4.75% | 3.87% |
|
TX Group N 15:21:51 / 05.11.25 |
193.40 | 7.70% | 62.09% | -4.26% | -5.20% | -12.29% | 31.21% | 41.68% |
|
Cham Swiss Properties N 14:01:39 / 05.11.25 |
22.90 | 7.51% | 31.23% | -2.14% | -3.78% | 0.00% | 15.37% | 17.44% |
|
Zuger KB N 13:44:02 / 05.11.25 |
8'800.00 | 6.55% | 16.14% | 0.46% | -0.23% | 0.23% | 7.32% | 21.27% |
|
Dätwyler I 13:58:00 / 05.11.25 |
143.20 | 6.46% | -27.36% | -3.37% | -2.98% | 4.68% | 1.56% | -20.25% |
|
Kardex N 15:20:15 / 05.11.25 |
283.50 | 5.91% | 31.42% | -4.87% | -4.22% | -12.50% | 9.25% | 84.60% |
|
Nestlé N 15:23:00 / 05.11.25 |
78.72 | 5.37% | -19.09% | 0.32% | 5.02% | 9.05% | -0.81% | -27.39% |
|
EvoNext Hldgs N 09:58:25 / 05.11.25 |
0.9120 | 4.89% | 31.11% | 3.40% | 0.00% | -17.09% | -2.98% | -95.40% |
|
Zug Estates N 14:28:59 / 05.11.25 |
2'130.00 | 4.88% | 33.96% | 2.40% | -0.47% | 0.00% | 11.52% | 35.65% |
|
Zurich Insurance N 15:22:04 / 05.11.25 |
565.80 | 4.34% | 27.89% | -0.56% | -2.41% | -2.75% | 8.68% | 30.90% |
|
APG SGA N 15:21:56 / 05.11.25 |
213.00 | 4.26% | 13.66% | 0.00% | 5.45% | -5.33% | 9.51% | 30.82% |
|
The Swatch Group N 15:20:18 / 05.11.25 |
33.24 | 3.99% | -24.22% | -6.10% | 3.55% | 16.47% | -3.65% | -26.31% |
|
EPIC Suisse N 13:52:56 / 05.11.25 |
83.60 | 3.70% | 28.05% | 0.24% | 0.00% | 0.97% | 10.29% | 43.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 14:59:04 / 05.11.25 |
17.350 | 0.87% |
17.650 09:03 |
17.150 14:26 |
18.387 21.05.25 |
16.288 06.01.25 |
5'811 |
|
Galderma Group N 15:21:43 / 05.11.25 |
146.80 | -4.24% |
152.80 09:00 |
146.70 15:18 |
153.30 04.11.25 |
72.70 09.04.25 |
59'658 |
|
Galenica N 15:02:50 / 05.11.25 |
87.25 | -0.29% |
87.90 09:15 |
87.05 13:53 |
92.25 23.10.25 |
74.10 03.01.25 |
8'929 |
|
GAM N 13:59:46 / 05.11.25 |
0.1735 | -2.80% |
0.1795 11:09 |
0.1700 09:23 |
0.2280 02.10.25 |
0.0811 27.01.25 |
126'694 |
|
Geberit N 15:22:45 / 05.11.25 |
616.40 | 0.33% |
627.40 09:07 |
610.60 12:55 |
653.80 07.08.25 |
486.50 16.01.25 |
53'693 |
|
Georg Fischer N 15:10:44 / 05.11.25 |
56.75 | 0.80% |
57.00 09:50 |
55.90 09:01 |
74.20 07.03.25 |
50.00 07.04.25 |
62'369 |
|
Givaudan N 15:22:52 / 05.11.25 |
3'310.00 | 1.10% |
3'321.00 09:47 |
3'270.00 09:01 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
3'732 |
|
Glarner KB N 13:56:44 / 05.11.25 |
20.70 | -0.48% |
20.80 10:37 |
20.70 09:57 |
23.00 07.02.25 |
20.50 23.10.25 |
2'613 |
|
Graubündner KB N 15:18:24 / 05.11.25 |
1'800.00 | 0.00% |
1'805.00 09:19 |
1'800.00 09:00 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
28 |
|
Groupe Minoteries N 14:59:14 / 05.11.25 |
220.00 | 0.00% |
220.00 13:51 |
218.00 13:51 |
278.00 13.02.25 |
208.00 22.10.25 |
188 |
|
Gurit Hldg N 15:16:01 / 05.11.25 |
10.980 | 0.18% |
10.980 14:50 |
10.860 14:50 |
19.440 27.05.25 |
10.500 31.10.25 |
626 |
|
Helvetia N 15:22:32 / 05.11.25 |
198.90 | -0.85% |
200.60 09:01 |
197.50 13:18 |
216.60 21.08.25 |
151.00 03.01.25 |
10'616 |
|
HIAG N 14:25:08 / 05.11.25 |
109.00 | -0.91% |
110.00 09:18 |
108.80 14:25 |
116.60 19.09.25 |
83.80 09.01.25 |
1'022 |
|
Highlight I 05:55:00 / 05.11.25 |
7.500 | 0.00% |
11.500 04.02.25 |
5.600 14.05.25 |
1'527 | ||
|
Hochdorf N 14:46:24 / 05.11.25 |
1.586 | 5.73% |
1.588 14:05 |
1.460 09:00 |
3.200 25.02.25 |
0.3200 03.02.25 |
17'022 |
|
Holcim N 15:22:26 / 05.11.25 |
70.74 | 0.77% |
70.94 14:44 |
70.10 09:00 |
72.00 30.10.25 |
38.43 07.04.25 |
224'449 |
|
Huber+Suhner N 15:12:48 / 05.11.25 |
147.80 | 0.00% |
148.60 14:54 |
146.80 09:35 |
152.00 04.11.25 |
58.00 07.04.25 |
8'164 |
|
Hypo Lenzburg N 08:15:16 / 05.11.25 |
3'980.00 | -0.50% |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
4 | ||
|
Idorsia N 15:22:40 / 05.11.25 |
3.305 | -5.71% |
3.530 09:01 |
3.290 13:57 |
4.850 08.10.25 |
0.6500 27.01.25 |
425'263 |
|
Implenia N 15:13:10 / 05.11.25 |
61.60 | -0.81% |
62.10 10:02 |
61.40 09:40 |
70.00 09.10.25 |
29.05 15.01.25 |
7'179 |
|
INFICON HLDG N 15:20:58 / 05.11.25 |
96.10 | 1.05% |
96.70 14:10 |
94.50 10:07 |
121.00 20.01.25 |
66.60 07.04.25 |
6'478 |
|
Interroll N 14:55:03 / 05.11.25 |
2'440.00 | 1.67% |
2'440.00 14:55 |
2'360.00 10:49 |
2'590.00 03.10.25 |
1'440.00 07.04.25 |
166 |
|
Intershop Hldg N 15:20:10 / 05.11.25 |
157.80 | -0.63% |
158.60 09:25 |
157.40 11:18 |
162.20 23.10.25 |
123.80 07.04.25 |
742 |
|
Investis N 15:14:58 / 05.11.25 |
131.00 | -0.38% |
131.50 11:42 |
131.00 09:00 |
132.00 14.10.25 |
107.50 27.01.25 |
127 |
|
IVF Hartmann N 11:51:14 / 05.11.25 |
137.50 | 1.10% |
137.50 11:51 |
136.00 11:51 |
161.00 28.03.25 |
130.00 25.02.25 |
250 |