×
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
- 30.05.2025 - 17:40:00
- 16'850.29
- 0.35%
- 58.60
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Romande Energie N 17:31:45 / 30.05.25 |
43.00 | 0.00% | 0.00 | 43.00 | 43.20 | ||
|
Sandoz Group N 17:31:45 / 30.05.25 |
41.73 | 3.32% | 1.34 | 0.0000 | 41.50 | ||
|
Santhera Pharm Hl N 17:31:45 / 30.05.25 |
13.040 | 3.66% | 0.46 | 12.960 | 13.200 | ||
|
Schindler N 17:31:45 / 30.05.25 |
282.00 | -1.05% | -3.00 | 281.50 | 282.50 | ||
|
Schindler PS 17:31:45 / 30.05.25 |
292.40 | -1.15% | -3.40 | 292.80 | 293.20 | ||
|
Schlatter N 17:31:45 / 30.05.25 |
23.00 | -0.86% | -0.20 | 23.00 | 24.00 | ||
|
Schweiter Techn N 17:31:45 / 30.05.25 |
392.50 | 0.00% | 0.00 | 390.50 | 392.00 | ||
|
Sensirion N 17:31:45 / 30.05.25 |
71.20 | -0.56% | -0.40 | 70.80 | 0.0000 | ||
|
SF Urban Immo N 17:31:45 / 30.05.25 |
96.00 | 0.00% | 0.00 | 96.00 | 96.20 | ||
|
SFS N 17:31:48 / 30.05.25 |
116.60 | -0.85% | -1.00 | 116.40 | 116.80 | ||
|
SGS Rg 17:31:45 / 30.05.25 |
85.78 | 0.00% | 0.00 | 85.98 | 86.04 | ||
|
SHL Telemedicine N 09:13:28 / 30.05.25 |
1.980 | 3.13% | 0.06 | 1.825 | 1.990 | ||
|
Siegfried Hldg N 17:31:45 / 30.05.25 |
96.60 | -1.53% | -1.50 | 96.70 | 96.90 | ||
|
SIG Group N 17:31:45 / 30.05.25 |
16.800 | -1.00% | -0.17 | 16.760 | 15.970 | ||
|
Sika N 17:31:45 / 30.05.25 |
219.70 | -0.36% | -0.80 | 219.00 | 219.20 | ||
|
SNB N 17:31:45 / 30.05.25 |
3'170.00 | -0.63% | -20.00 | 3'170.00 | 3'200.00 | ||
|
SoftwareONE N 17:31:45 / 30.05.25 |
7.545 | 1.48% | 0.11 | 7.420 | 0.0000 | ||
|
Sonova N 17:31:45 / 30.05.25 |
257.60 | -0.04% | -0.10 | 0.0000 | 0.0000 | ||
|
SPI 17:40:00 / 30.05.25 |
16'850.29 | 0.35% | 58.60 | ||||
|
St.Galler KB N 17:31:45 / 30.05.25 |
484.00 | -0.51% | -2.50 | 482.50 | 483.50 | ||
|
Stadler Rail N 17:31:45 / 30.05.25 |
20.92 | -2.43% | -0.52 | 20.92 | 21.02 | ||
|
Straumann N 17:31:45 / 30.05.25 |
105.55 | -1.49% | -1.60 | 106.00 | 106.35 | ||
|
Sulzer N 17:31:45 / 30.05.25 |
155.00 | 0.78% | 1.20 | 154.40 | 156.00 | ||
|
Swiss Life N 17:31:45 / 30.05.25 |
821.40 | 0.64% | 5.20 | 0.0000 | 827.20 | ||
|
Swiss Prime Site N 17:32:09 / 30.05.25 |
116.90 | 0.00% | 0.00 | 117.00 | 117.20 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Georg Fischer N 17:31:45 / 30.05.25 |
65.70 | -5.68% | 5.97% | 4.53% | 8.77% | -10.61% | 0.77% | 24.28% |
|
INFICON HLDG N 17:31:45 / 30.05.25 |
96.50 | -5.69% | -18.99% | -0.21% | 7.94% | -11.63% | -32.61% | 19.00% |
|
Skan N 17:31:45 / 30.05.25 |
71.90 | -6.17% | -11.51% | 2.57% | 3.16% | -2.44% | -10.68% | 34.91% |
|
Straumann N 17:31:45 / 30.05.25 |
105.55 | -6.21% | -20.98% | -0.47% | 1.05% | -10.40% | -9.79% | -10.48% |
|
CPH N 17:31:45 / 30.05.25 |
69.20 | -6.27% | 12.35% | 1.17% | 2.98% | -2.81% | 6.49% | 42.96% |
|
SFS N 17:31:48 / 30.05.25 |
116.60 | -6.37% | 12.86% | 1.92% | 3.92% | -0.68% | -4.43% | 7.89% |
|
Logitech N 17:34:57 / 30.05.25 |
68.44 | -6.61% | -12.14% | -1.01% | 6.50% | -19.82% | -23.45% | 22.82% |
|
Clariant N 17:31:45 / 30.05.25 |
9.275 | -7.38% | -22.55% | -0.27% | 0.43% | -9.95% | -35.59% | -45.10% |
|
Metall Zug N 17:31:45 / 30.05.25 |
1'015.00 | -7.52% | -31.48% | -4.25% | -3.33% | -6.45% | -24.54% | -44.85% |
|
VAT N 17:31:45 / 30.05.25 |
312.70 | -7.58% | -24.84% | 2.56% | 4.41% | -9.28% | -35.74% | 13.96% |
|
Rieter N 17:31:45 / 30.05.25 |
76.90 | -7.77% | -13.10% | 0.79% | 5.92% | -12.31% | -41.48% | -32.27% |
|
Aevis Victoria N 17:31:45 / 30.05.25 |
13.500 | -8.03% | -18.64% | -1.82% | 0.00% | -3.23% | -15.09% | -25.27% |
|
Alcon N 17:31:45 / 30.05.25 |
70.70 | -8.24% | 7.50% | -0.25% | -12.91% | -12.22% | -12.00% | -1.51% |
|
Landis+Gyr N 17:31:45 / 30.05.25 |
51.80 | -8.52% | -30.79% | 0.58% | -3.36% | 0.39% | -32.38% | -5.73% |
|
Comet N 17:36:33 / 30.05.25 |
219.80 | -8.57% | -14.33% | 0.37% | 1.01% | -6.67% | -34.09% | 22.15% |
|
Julius Bär N 17:31:45 / 30.05.25 |
54.12 | -8.90% | 13.34% | 1.65% | -1.49% | -13.41% | 0.07% | 8.49% |
|
Santhera Pharm Hl N 17:31:45 / 30.05.25 |
13.040 | -8.97% | 28.24% | 5.67% | -11.17% | -13.53% | 32.12% | -5.41% |
|
Kardex N 17:31:46 / 30.05.25 |
244.50 | -9.24% | 12.61% | 2.73% | 15.60% | -9.94% | -1.81% | 45.61% |
|
Leonteq N 17:31:45 / 30.05.25 |
18.140 | -9.93% | -48.24% | 4.86% | 14.09% | 2.95% | -30.63% | -70.27% |
|
Kühne + Nagel N 17:31:45 / 30.05.25 |
185.05 | -10.23% | -35.63% | -2.04% | -3.27% | -11.33% | -27.57% | -27.55% |
|
Dätwyler I 17:31:45 / 30.05.25 |
118.00 | -10.66% | -39.04% | 2.61% | -1.50% | -7.52% | -36.49% | -46.76% |
|
Ascom N 17:31:45 / 30.05.25 |
3.725 | -10.70% | -54.81% | 12.54% | 14.09% | -2.99% | -54.07% | -52.68% |
|
Feintool N 17:33:45 / 30.05.25 |
12.000 | -10.95% | -32.75% | 2.56% | 4.80% | -1.23% | -35.14% | -43.78% |
|
Partners N 17:31:45 / 30.05.25 |
1'102.00 | -11.10% | -9.85% | 2.89% | 0.27% | -16.80% | -8.62% | 4.34% |
|
Kudelski I 17:31:45 / 30.05.25 |
1.170 | -11.70% | -3.31% | -2.50% | -2.50% | -17.31% | -18.75% | -62.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Romande Energie N 17:31:45 / 30.05.25 |
43.00 | 0.00% |
43.40 13:23 |
42.80 09:01 |
48.50 14.01.25 |
41.50 04.03.25 |
1'731 |
|
Sandoz Group N 17:31:45 / 30.05.25 |
41.73 | 3.32% |
41.73 17:31 |
40.13 09:01 |
45.10 13.02.25 |
26.25 07.04.25 |
2'349'793 |
|
Santhera Pharm Hl N 17:31:45 / 30.05.25 |
13.040 | 3.66% |
13.260 12:27 |
12.580 09:01 |
17.760 13.02.25 |
9.820 07.04.25 |
33'636 |
|
Schindler N 17:31:45 / 30.05.25 |
282.00 | -1.05% |
286.00 11:07 |
282.00 17:01 |
297.50 21.05.25 |
240.00 07.04.25 |
89'828 |
|
Schindler PS 17:31:45 / 30.05.25 |
292.40 | -1.15% |
297.00 11:49 |
292.40 17:31 |
306.80 20.05.25 |
245.20 13.01.25 |
180'917 |
|
Schlatter N 17:31:45 / 30.05.25 |
23.00 | -0.86% |
23.00 17:31 |
23.00 17:31 |
24.80 27.05.25 |
18.100 14.05.25 |
1 |
|
Schweiter Techn N 17:31:45 / 30.05.25 |
392.50 | 0.00% |
402.50 09:16 |
390.00 16:57 |
488.00 24.01.25 |
315.50 07.04.25 |
634 |
|
Sensirion N 17:31:45 / 30.05.25 |
71.20 | -0.56% |
72.60 10:24 |
70.70 09:01 |
81.00 18.03.25 |
48.75 09.04.25 |
22'004 |
|
SF Urban Immo N 17:31:45 / 30.05.25 |
96.00 | 0.00% |
96.20 10:30 |
96.00 09:23 |
101.00 02.04.25 |
90.00 14.04.25 |
274 |
|
SFS N 17:31:48 / 30.05.25 |
116.60 | -0.85% |
118.00 10:05 |
116.40 16:52 |
126.40 03.01.25 |
95.50 07.04.25 |
20'925 |
|
SGS Rg 17:31:45 / 30.05.25 |
85.78 | 0.00% |
86.60 11:25 |
85.58 09:01 |
99.06 12.02.25 |
71.12 09.04.25 |
883'887 |
|
SHL Telemedicine N 09:13:28 / 30.05.25 |
1.980 | 3.13% |
1.980 09:13 |
1.825 09:09 |
2.870 06.01.25 |
1.105 12.02.25 |
47 |
|
Siegfried Hldg N 17:31:45 / 30.05.25 |
96.60 | -1.53% |
98.60 10:07 |
96.50 16:52 |
106.94 13.02.25 |
53.47 07.04.25 |
122'584 |
|
SIG Group N 17:31:45 / 30.05.25 |
16.800 | -1.00% |
17.190 10:14 |
16.750 17:19 |
20.84 21.02.25 |
14.460 07.04.25 |
1'518'678 |
|
Sika N 17:31:45 / 30.05.25 |
219.70 | -0.36% |
223.80 10:10 |
219.00 16:59 |
245.50 21.02.25 |
178.10 07.04.25 |
446'375 |
|
SNB N 17:31:45 / 30.05.25 |
3'170.00 | -0.63% |
3'200.00 10:05 |
3'170.00 17:31 |
3'700.00 13.01.25 |
3'100.00 07.04.25 |
155 |
|
SoftwareONE N 17:31:45 / 30.05.25 |
7.545 | 1.48% |
7.755 10:09 |
7.400 09:01 |
7.755 30.05.25 |
4.310 07.04.25 |
818'632 |
|
Sonova N 17:31:45 / 30.05.25 |
257.60 | -0.04% |
261.10 10:34 |
257.50 16:58 |
325.70 28.01.25 |
222.40 07.04.25 |
339'220 |
|
SPI 17:40:00 / 30.05.25 |
16'850.29 | 0.35% |
16'960.90 11:36 |
16'785.80 09:09 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
St.Galler KB N 17:31:45 / 30.05.25 |
484.00 | -0.51% |
491.50 09:01 |
482.50 16:11 |
503.00 02.05.25 |
439.00 03.01.25 |
1'810 |
|
Stadler Rail N 17:31:45 / 30.05.25 |
20.92 | -2.43% |
21.88 10:11 |
20.92 17:19 |
23.65 18.03.25 |
17.150 07.04.25 |
204'995 |
|
Straumann N 17:31:45 / 30.05.25 |
105.55 | -1.49% |
108.05 09:02 |
105.05 09:01 |
134.45 19.02.25 |
83.10 07.04.25 |
1'153'261 |
|
Sulzer N 17:31:45 / 30.05.25 |
155.00 | 0.78% |
155.80 10:21 |
153.20 09:01 |
166.80 26.03.25 |
102.00 07.04.25 |
49'060 |
|
Swiss Life N 17:31:45 / 30.05.25 |
821.40 | 0.64% |
827.40 16:24 |
818.80 09:01 |
850.80 07.05.25 |
660.00 07.04.25 |
118'857 |
|
Swiss Prime Site N 17:32:09 / 30.05.25 |
116.90 | 0.00% |
119.20 09:21 |
116.90 17:31 |
119.20 30.05.25 |
98.55 06.01.25 |
778'483 |