×
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 |
|---|---|---|---|---|---|---|---|
|
Romande Energie N 17:31:40 / 30.09.26 |
49.40 | -1.00% | -0.50 | 49.20 | 49.50 | 999 | |
|
Sandoz Group N 17:31:40 / 30.09.26 |
70.86 | -1.58% | -1.14 | 0.0000 | 0.0000 | 848'513 | |
|
Santhera Pharm Hl N 17:31:40 / 30.09.26 |
15.500 | 2.79% | 0.42 | 15.940 | 15.940 | 158'613 | |
|
Schindler N 17:31:40 / 30.09.26 |
255.00 | -0.97% | -2.50 | 250.00 | 260.00 | 29'727 | |
|
Schindler PS 17:31:40 / 30.09.26 |
260.60 | -1.29% | -3.40 | 258.00 | 269.00 | 95'791 | |
|
Schlatter N 17:31:40 / 30.09.26 |
20.00 | 12.99% | 2.30 | 19.400 | 19.400 | 6'584 | |
|
Schweiter Techn N 17:31:40 / 30.09.26 |
371.00 | 3.06% | 11.00 | 360.50 | 382.00 | 1'277 | |
|
Sensirion N 17:31:40 / 30.09.26 |
86.90 | 0.35% | 0.30 | 86.40 | 87.00 | 18'841 | |
|
SF Urban Immo N 17:31:40 / 30.09.26 |
102.00 | -0.49% | -0.50 | 101.50 | 102.50 | 1'371 | |
|
SFS N 17:31:40 / 30.09.26 |
139.20 | 0.87% | 1.20 | 135.00 | 139.80 | 32'067 | |
|
SGS Rg 17:31:40 / 30.09.26 |
95.32 | 1.02% | 0.96 | 94.00 | 96.50 | 352'566 | |
|
SHL Telemedicine N 17:31:40 / 30.09.26 |
1.050 | -1.87% | -0.02 | 0.9900 | 1.070 | 30'042 | |
|
Siegfried Hldg N 17:31:40 / 30.09.26 |
72.00 | -0.62% | -0.45 | 71.50 | 73.40 | 93'771 | |
|
SIG Group N 17:31:40 / 30.09.26 |
13.690 | -0.58% | -0.08 | 13.550 | 0.0000 | 1'074'048 | |
|
Sika N 17:37:06 / 30.09.26 |
184.00 | -0.73% | -1.35 | 0.0000 | 0.0000 | 349'697 | |
|
SMGH N 17:31:40 / 30.09.26 |
28.50 | 2.33% | 0.65 | 27.10 | 29.50 | 181'528 | |
|
SNB N 17:31:40 / 30.09.26 |
3'180.00 | -0.63% | -20.00 | 3'100.00 | 3'180.00 | 23 | |
|
SoftwareOne N 17:31:40 / 30.09.26 |
8.600 | 0.12% | 0.01 | 8.305 | 0.0000 | 263'881 | |
|
Sonova N 17:37:22 / 30.09.26 |
251.60 | -0.32% | -0.80 | 250.20 | 0.0000 | 129'356 | |
|
SPI 17:40:00 / 30.09.26 |
19'612.09 | -0.56% | -109.55 | ||||
|
St.Galler KB N 17:31:40 / 30.09.26 |
703.00 | -0.14% | -1.00 | 0.0000 | 0.0000 | 2'576 | |
|
Stadler Rail N 17:31:40 / 30.09.26 |
30.48 | 3.04% | 0.90 | 29.40 | 30.40 | 216'895 | |
|
Straumann N 17:37:21 / 30.09.26 |
91.54 | -0.67% | -0.62 | 94.00 | 94.00 | 408'316 | |
|
Sulzer N 17:32:35 / 30.09.26 |
157.30 | 1.55% | 2.40 | 153.00 | 159.00 | 21'644 | |
|
Swiss Life N 17:37:22 / 30.09.26 |
893.60 | -1.69% | -15.40 | 0.0000 | 0.0000 | 64'465 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
medmix N 17:31:40 / 30.09.26 |
10.120 | -11.21% | 13.41% | 2.43% | 13.33% | 26.18% | 15.00% | -57.08% |
|
Burkhalter N 17:31:40 / 30.09.26 |
122.60 | -11.55% | 36.26% | -1.61% | -6.13% | -16.94% | -8.92% | 41.39% |
|
Schindler PS 17:31:40 / 30.09.26 |
260.60 | -11.76% | 5.43% | -0.31% | 0.93% | -1.06% | -12.84% | 44.26% |
|
CF Tradition I 17:31:40 / 30.09.26 |
252.00 | -11.85% | 37.13% | -1.18% | -5.26% | -19.62% | -10.00% | 117.17% |
|
Zehnder N 17:31:40 / 30.09.26 |
72.20 | -11.98% | 59.29% | -1.63% | 3.00% | 20.74% | 6.49% | 33.83% |
|
Holcim N 17:37:06 / 30.09.26 |
66.62 | -12.22% | 53.52% | -1.60% | -6.14% | -8.71% | -1.01% | 128.16% |
|
Burckhardt N 17:31:40 / 30.09.26 |
475.00 | -12.25% | -25.93% | -2.96% | -5.19% | 8.20% | -23.14% | -3.90% |
|
Coltene N 17:31:40 / 30.09.26 |
46.10 | -12.48% | -8.56% | 0.66% | -3.96% | -7.80% | 3.71% | -29.32% |
|
Meier Tobler N 17:31:40 / 30.09.26 |
34.80 | -12.50% | 22.65% | 1.61% | 1.90% | 12.62% | -2.93% | -13.91% |
|
Cembra N 17:31:40 / 30.09.26 |
86.15 | -12.83% | 5.61% | -0.23% | -4.12% | -7.56% | -4.49% | 39.00% |
|
Kardex N 17:31:40 / 30.09.26 |
238.00 | -13.74% | -11.83% | -1.04% | -4.23% | 1.28% | -22.48% | 18.95% |
|
CPH N 17:31:40 / 30.09.26 |
59.80 | -13.87% | -18.80% | 1.01% | 0.34% | 5.65% | -16.25% | -2.67% |
|
Alcon N 17:32:00 / 30.09.26 |
53.98 | -14.03% | -29.26% | -0.07% | -9.06% | -0.04% | -9.16% | -23.32% |
|
Schlatter N 17:31:40 / 30.09.26 |
20.00 | -14.08% | -18.06% | 8.11% | 13.64% | 11.11% | -14.90% | -16.40% |
|
Vetropack N 17:31:40 / 30.09.26 |
19.040 | -15.18% | -26.82% | -2.46% | -15.94% | 3.48% | -20.33% | -53.87% |
|
EFG N 17:31:40 / 30.09.26 |
16.000 | -15.53% | 22.34% | -1.72% | 1.65% | -0.87% | -2.20% | 54.81% |
|
Galenica N 17:31:40 / 30.09.26 |
82.25 | -16.33% | 9.95% | 0.06% | -1.44% | -4.64% | -4.03% | 20.66% |
|
Barry Callebaut N 17:31:40 / 30.09.26 |
1'097.00 | -16.46% | -9.39% | -1.70% | -1.35% | -7.35% | -1.08% | -25.17% |
|
Temenos N 17:31:40 / 30.09.26 |
65.85 | -17.15% | 2.89% | -4.08% | -9.17% | -4.15% | 3.62% | 2.38% |
|
Montana Aero N 17:31:40 / 30.09.26 |
23.80 | -17.84% | 62.36% | 1.28% | 0.21% | 7.45% | -13.14% | 106.48% |
|
WISeKey N 17:37:04 / 30.09.26 |
10.600 | -19.21% | -44.79% | 3.92% | 5.37% | -4.33% | 2.51% | 182.67% |
|
Flughafen Zürich N 17:31:40 / 30.09.26 |
199.00 | -20.41% | -7.90% | -1.97% | -2.74% | -18.11% | -17.22% | 14.65% |
|
Jungfraubahn N 17:35:49 / 30.09.26 |
231.00 | -21.15% | 29.60% | 1.76% | -9.41% | -11.49% | 4.76% | 42.18% |
|
Rieter N 17:31:40 / 30.09.26 |
2.480 | -21.35% | -94.55% | 1.22% | -20.39% | -17.06% | -59.01% | -75.05% |
|
Dätwyler I 17:31:40 / 30.09.26 |
126.20 | -22.25% | -4.50% | -1.10% | -3.66% | -15.87% | -9.21% | -27.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Romande Energie N 17:31:40 / 30.09.26 |
49.40 | -1.00% |
49.90 11:20 |
49.20 15:16 |
53.20 30.04.26 |
42.00 03.02.26 |
999 |
|
Sandoz Group N 17:31:40 / 30.09.26 |
70.86 | -1.58% |
73.46 09:40 |
70.42 16:24 |
75.90 17.08.26 |
56.94 05.01.26 |
848'513 |
|
Santhera Pharm Hl N 17:31:40 / 30.09.26 |
15.500 | 2.79% |
15.580 16:17 |
14.680 09:36 |
18.840 29.04.26 |
11.700 06.01.26 |
158'613 |
|
Schindler N 17:31:40 / 30.09.26 |
255.00 | -0.97% |
259.50 09:07 |
254.00 13:39 |
299.00 05.02.26 |
238.00 22.07.26 |
29'727 |
|
Schindler PS 17:31:40 / 30.09.26 |
260.60 | -1.29% |
265.80 09:09 |
259.80 13:41 |
314.20 05.02.26 |
246.60 22.07.26 |
95'791 |
|
Schlatter N 17:31:40 / 30.09.26 |
20.00 | 12.99% |
20.60 15:47 |
18.500 15:14 |
21.40 15.01.26 |
17.300 04.09.26 |
6'584 |
|
Schweiter Techn N 17:31:40 / 30.09.26 |
371.00 | 3.06% |
371.00 17:15 |
360.00 09:51 |
371.00 30.09.26 |
234.50 14.01.26 |
1'277 |
|
Sensirion N 17:31:40 / 30.09.26 |
86.90 | 0.35% |
88.20 09:46 |
85.80 09:01 |
89.10 03.06.26 |
49.50 09.03.26 |
18'841 |
|
SF Urban Immo N 17:31:40 / 30.09.26 |
102.00 | -0.49% |
102.00 09:56 |
101.50 09:56 |
110.00 18.03.26 |
97.40 05.06.26 |
1'371 |
|
SFS N 17:31:40 / 30.09.26 |
139.20 | 0.87% |
139.20 17:09 |
136.80 09:01 |
146.40 23.07.26 |
107.60 20.01.26 |
32'067 |
|
SGS Rg 17:31:40 / 30.09.26 |
95.32 | 1.02% |
96.04 16:42 |
93.76 12:13 |
98.76 05.08.26 |
81.36 02.04.26 |
352'566 |
|
SHL Telemedicine N 17:31:40 / 30.09.26 |
1.050 | -1.87% |
1.070 10:24 |
0.9900 09:25 |
1.200 05.01.26 |
0.8000 09.06.26 |
30'042 |
|
Siegfried Hldg N 17:31:40 / 30.09.26 |
72.00 | -0.62% |
73.50 11:05 |
72.00 17:31 |
101.08 28.01.26 |
65.05 18.06.26 |
93'771 |
|
SIG Group N 17:31:40 / 30.09.26 |
13.690 | -0.58% |
13.880 09:01 |
13.580 16:40 |
15.810 05.08.26 |
10.510 23.03.26 |
1'074'048 |
|
Sika N 17:37:06 / 30.09.26 |
184.00 | -0.73% |
187.55 15:03 |
184.00 17:31 |
197.60 06.08.26 |
120.35 23.03.26 |
349'697 |
|
SMGH N 17:31:40 / 30.09.26 |
28.50 | 2.33% |
28.50 16:04 |
27.65 09:05 |
44.05 06.01.26 |
23.00 26.06.26 |
181'528 |
|
SNB N 17:31:40 / 30.09.26 |
3'180.00 | -0.63% |
3'180.00 09:01 |
3'140.00 14:36 |
3'900.00 20.01.26 |
2'900.00 29.07.26 |
23 |
|
SoftwareOne N 17:31:40 / 30.09.26 |
8.600 | 0.12% |
8.600 17:31 |
8.360 11:28 |
10.040 26.08.26 |
5.830 13.04.26 |
263'881 |
|
Sonova N 17:37:22 / 30.09.26 |
251.60 | -0.32% |
255.80 09:17 |
251.40 15:31 |
255.80 30.09.26 |
163.00 23.03.26 |
129'356 |
|
SPI 17:40:00 / 30.09.26 |
19'612.09 | -0.56% |
19'873.98 09:24 |
19'612.09 17:40 |
20'636.94 11.08.26 |
16'847.58 23.03.26 |
|
|
St.Galler KB N 17:31:40 / 30.09.26 |
703.00 | -0.14% |
711.00 09:01 |
695.00 14:37 |
716.00 28.09.26 |
560.00 13.01.26 |
2'576 |
|
Stadler Rail N 17:31:40 / 30.09.26 |
30.48 | 3.04% |
30.48 17:31 |
29.78 09:32 |
31.70 28.08.26 |
17.250 17.03.26 |
216'895 |
|
Straumann N 17:37:21 / 30.09.26 |
91.54 | -0.67% |
94.58 09:02 |
91.54 17:31 |
109.80 01.07.26 |
73.02 23.03.26 |
408'316 |
|
Sulzer N 17:32:35 / 30.09.26 |
157.30 | 1.55% |
158.20 15:57 |
154.20 11:47 |
180.60 20.02.26 |
131.10 02.07.26 |
21'644 |
|
Swiss Life N 17:37:22 / 30.09.26 |
893.60 | -1.69% |
918.40 09:06 |
892.80 14:47 |
962.20 05.08.26 |
793.00 12.03.26 |
64'465 |