×
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
- 01.07.2025 - 17:40:00
- 16'573.80
- 0.24%
- 39.13
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:31:17 / 01.07.25 |
15.360 | 0.39% | 0.06 | 15.060 | 0.0000 | ||
|
Carlo Gavazzi N 17:31:17 / 01.07.25 |
204.00 | 0.00% | 0.00 | 203.00 | 204.00 | ||
|
Cembra N 17:31:17 / 01.07.25 |
99.45 | -0.25% | -0.25 | 99.35 | 100.00 | ||
|
CF Tradition I 17:31:17 / 01.07.25 |
217.00 | -0.46% | -1.00 | 215.00 | 217.00 | ||
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.4600 | 0.0000 | ||
|
Cicor N 17:31:17 / 01.07.25 |
161.50 | -0.31% | -0.50 | 162.00 | 163.00 | ||
|
Clariant N 17:31:17 / 01.07.25 |
8.460 | 0.42% | 0.04 | 8.470 | 8.450 | ||
|
Coltene N 17:31:17 / 01.07.25 |
66.50 | -1.77% | -1.20 | 65.80 | 66.40 | ||
|
Comet N 17:31:17 / 01.07.25 |
248.00 | -0.48% | -1.20 | 250.00 | 247.00 | ||
|
Cosmo Pharma N 17:31:17 / 01.07.25 |
58.70 | 3.16% | 1.80 | 58.70 | 60.00 | ||
|
CPH N 17:31:17 / 01.07.25 |
73.80 | -0.27% | -0.20 | 74.00 | 74.00 | ||
|
Curatis Holding N 17:06:26 / 01.07.25 |
10.850 | -3.98% | -0.45 | 10.550 | 10.850 | ||
|
DKSH N 17:31:17 / 01.07.25 |
61.80 | 0.32% | 0.20 | 61.60 | 61.80 | ||
|
DocMorris N 17:31:17 / 01.07.25 |
6.755 | 5.96% | 0.38 | 0.0000 | 0.0000 | ||
|
dormakaba N 17:31:17 / 01.07.25 |
727.00 | 0.28% | 2.00 | 727.00 | 729.00 | ||
|
Dottikon ES N 17:31:17 / 01.07.25 |
303.00 | -0.82% | -2.50 | 303.00 | 0.0000 | ||
|
Dätwyler I 17:31:17 / 01.07.25 |
119.60 | -0.50% | -0.60 | 120.20 | 120.80 | ||
|
Edisun N 17:31:17 / 01.07.25 |
50.40 | -4.91% | -2.60 | 50.60 | 51.60 | ||
|
EFG N 17:34:10 / 01.07.25 |
14.700 | 0.00% | 0.00 | 14.640 | 14.520 | ||
|
Emmi N 17:31:17 / 01.07.25 |
803.00 | 1.26% | 10.00 | 803.00 | 803.00 | ||
|
Ems-Chemie N 17:31:17 / 01.07.25 |
600.50 | 0.25% | 1.50 | 599.00 | 597.50 | ||
|
Evolva Hldg N 17:31:17 / 01.07.25 |
1.080 | -0.46% | -0.01 | 1.080 | 1.125 | ||
|
Feintool N 17:31:17 / 01.07.25 |
11.850 | -0.42% | -0.05 | 11.700 | 11.900 | ||
|
Flughafen Zürich N 17:31:17 / 01.07.25 |
225.80 | -0.09% | -0.20 | 227.00 | 227.00 | ||
|
Forbo N 17:31:17 / 01.07.25 |
823.00 | -0.12% | -1.00 | 813.00 | 825.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Schindler PS 17:31:17 / 01.07.25 |
292.80 | 17.81% | 40.28% | 1.95% | -0.27% | 11.42% | 29.56% | 69.44% |
|
Plazza N 17:31:17 / 01.07.25 |
397.00 | 17.11% | 32.33% | 0.76% | 2.85% | 12.15% | 31.46% | 21.78% |
|
Sandoz Group N 17:31:31 / 01.07.25 |
42.94 | 16.81% | 60.46% | 1.51% | 1.83% | 29.85% | 32.16% | 0.00% |
|
Galenica N 17:31:17 / 01.07.25 |
87.80 | 16.81% | 19.38% | 1.74% | 2.57% | 9.41% | 19.62% | 18.49% |
|
GAM N 17:31:17 / 01.07.25 |
0.0910 | 16.31% | -61.88% | -4.21% | -10.34% | -13.33% | -42.85% | -81.11% |
|
LLB N 17:31:17 / 01.07.25 |
82.00 | 16.22% | 23.60% | 0.00% | 0.99% | 6.49% | 14.53% | 55.62% |
|
Schindler N 17:31:17 / 01.07.25 |
284.00 | 16.16% | 44.11% | 1.97% | -0.18% | 11.81% | 27.35% | 67.54% |
|
Jungfraubahn N 17:31:17 / 01.07.25 |
201.50 | 16.09% | 26.25% | 1.05% | 1.66% | 7.87% | 4.51% | 57.81% |
|
Autoneum N 17:31:17 / 01.07.25 |
137.60 | 16.05% | 1.76% | -1.71% | -2.96% | 33.59% | 5.36% | 62.69% |
|
BKW N 17:31:17 / 01.07.25 |
174.10 | 15.38% | 15.92% | 0.46% | 1.04% | 15.99% | 18.60% | 73.82% |
|
Swiss Life N 17:31:17 / 01.07.25 |
806.40 | 14.72% | 37.43% | 0.20% | -1.63% | 9.62% | 22.14% | 72.60% |
|
TX Group N 17:31:17 / 01.07.25 |
212.00 | 14.41% | 72.19% | 2.66% | 1.19% | 19.24% | 29.27% | 80.87% |
|
Valiant N 17:31:17 / 01.07.25 |
121.20 | 14.39% | 26.62% | 0.33% | 0.66% | 5.39% | 20.24% | 43.98% |
|
Gurit Hldg N 17:33:45 / 01.07.25 |
16.800 | 14.34% | -78.70% | -2.33% | -10.73% | 20.00% | -68.18% | -82.86% |
|
Galderma Group N 17:31:17 / 01.07.25 |
115.50 | 14.27% | 0.00% | 3.77% | 3.31% | 44.10% | 58.72% | 0.00% |
|
Bâloise N 17:31:17 / 01.07.25 |
188.70 | 14.08% | 42.03% | 1.34% | -1.97% | 7.83% | 19.89% | 20.08% |
|
Mikron N 17:31:17 / 01.07.25 |
15.960 | 14.03% | 7.32% | -5.00% | -1.12% | 5.98% | -18.57% | 131.92% |
|
Sunrise N 17:32:30 / 01.07.25 |
45.02 | 13.73% | 0.00% | 2.36% | 5.68% | 11.38% | 0.00% | 0.00% |
|
Titlisbahnen N 17:31:17 / 01.07.25 |
42.40 | 13.56% | 2.64% | 1.92% | 0.00% | 6.27% | 3.41% | -6.36% |
|
Basilea N 17:31:17 / 01.07.25 |
47.00 | 13.54% | 33.00% | -3.29% | 2.62% | 14.91% | 21.29% | 21.63% |
|
Investis N 17:31:17 / 01.07.25 |
128.00 | 13.39% | 30.12% | 0.39% | 4.92% | 9.40% | 25.49% | 23.90% |
|
PSP N 17:31:17 / 01.07.25 |
145.60 | 13.34% | 24.23% | -1.09% | 0.41% | 8.33% | 25.41% | 37.57% |
|
Schlatter N 15:29:52 / 01.07.25 |
24.80 | 12.96% | -1.73% | 6.09% | 3.33% | 16.98% | -0.80% | -8.80% |
|
dormakaba N 17:31:17 / 01.07.25 |
727.00 | 12.58% | 59.69% | 0.55% | 1.25% | 18.02% | 54.52% | 74.07% |
|
Novavest N 17:31:17 / 01.07.25 |
38.90 | 12.56% | 13.60% | 0.26% | 4.84% | 9.09% | 21.21% | -7.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:31:17 / 01.07.25 |
15.360 | 0.39% |
15.460 09:00 |
15.000 15:19 |
24.12 03.01.25 |
14.760 26.06.25 |
4'194 |
|
Carlo Gavazzi N 17:31:17 / 01.07.25 |
204.00 | 0.00% |
210.00 09:16 |
203.00 15:26 |
228.00 17.06.25 |
182.00 20.01.25 |
58 |
|
Cembra N 17:31:17 / 01.07.25 |
99.45 | -0.25% |
100.20 10:10 |
99.00 12:58 |
104.40 26.05.25 |
82.15 03.01.25 |
52'200 |
|
CF Tradition I 17:31:17 / 01.07.25 |
217.00 | -0.46% |
219.00 09:02 |
216.00 17:03 |
244.00 22.05.25 |
180.50 06.01.25 |
1'809 |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
325 | ||
|
Cicor N 17:31:17 / 01.07.25 |
161.50 | -0.31% |
172.00 13:25 |
157.50 09:22 |
172.00 01.07.25 |
57.20 09.01.25 |
37'558 |
|
Clariant N 17:31:17 / 01.07.25 |
8.460 | 0.42% |
8.460 17:31 |
8.305 15:23 |
10.674 24.02.25 |
6.397 07.04.25 |
700'475 |
|
Coltene N 17:31:17 / 01.07.25 |
66.50 | -1.77% |
67.70 09:00 |
65.50 14:56 |
71.70 06.06.25 |
49.30 06.01.25 |
882 |
|
Comet N 17:31:17 / 01.07.25 |
248.00 | -0.48% |
251.80 09:00 |
246.00 16:47 |
283.50 31.01.25 |
171.20 07.04.25 |
17'177 |
|
Cosmo Pharma N 17:31:17 / 01.07.25 |
58.70 | 3.16% |
61.30 09:02 |
56.80 09:22 |
68.70 24.02.25 |
41.60 29.04.25 |
52'784 |
|
CPH N 17:31:17 / 01.07.25 |
73.80 | -0.27% |
74.00 09:36 |
73.00 11:57 |
84.00 10.02.25 |
50.20 07.04.25 |
666 |
|
Curatis Holding N 17:06:26 / 01.07.25 |
10.850 | -3.98% |
11.750 11:43 |
10.850 17:00 |
14.650 17.01.25 |
9.140 07.04.25 |
1'988 |
|
DKSH N 17:31:17 / 01.07.25 |
61.80 | 0.32% |
61.80 17:18 |
60.90 11:47 |
73.70 24.03.25 |
53.50 07.04.25 |
44'841 |
|
DocMorris N 17:31:17 / 01.07.25 |
6.755 | 5.96% |
6.860 16:30 |
6.345 10:23 |
16.474 02.05.25 |
6.205 26.06.25 |
321'681 |
|
dormakaba N 17:31:17 / 01.07.25 |
727.00 | 0.28% |
729.00 10:00 |
722.00 16:22 |
746.00 05.06.25 |
571.00 07.04.25 |
3'102 |
|
Dottikon ES N 17:31:17 / 01.07.25 |
303.00 | -0.82% |
306.50 14:02 |
303.00 17:17 |
308.50 30.06.25 |
151.00 07.04.25 |
3'121 |
|
Dätwyler I 17:31:17 / 01.07.25 |
119.60 | -0.50% |
120.20 16:49 |
118.40 10:14 |
143.40 10.02.25 |
104.00 09.04.25 |
5'037 |
|
Edisun N 17:31:17 / 01.07.25 |
50.40 | -4.91% |
53.00 09:00 |
50.40 17:31 |
68.00 03.02.25 |
37.80 14.03.25 |
174 |
|
EFG N 17:34:10 / 01.07.25 |
14.700 | 0.00% |
14.800 09:00 |
14.600 14:25 |
14.940 06.06.25 |
9.390 07.04.25 |
236'204 |
|
Emmi N 17:31:17 / 01.07.25 |
803.00 | 1.26% |
804.00 17:13 |
790.00 10:48 |
851.00 03.03.25 |
709.00 13.01.25 |
3'081 |
|
Ems-Chemie N 17:31:17 / 01.07.25 |
600.50 | 0.25% |
600.50 17:18 |
593.00 14:49 |
685.50 11.03.25 |
536.50 07.04.25 |
9'346 |
|
Evolva Hldg N 17:31:17 / 01.07.25 |
1.080 | -0.46% |
1.080 09:00 |
1.080 09:00 |
1.690 10.02.25 |
0.8500 03.01.25 |
3'404 |
|
Feintool N 17:31:17 / 01.07.25 |
11.850 | -0.42% |
11.850 17:31 |
11.700 15:10 |
14.500 31.01.25 |
9.820 17.04.25 |
331 |
|
Flughafen Zürich N 17:31:17 / 01.07.25 |
225.80 | -0.09% |
227.00 09:14 |
225.20 10:16 |
235.60 06.06.25 |
185.10 07.04.25 |
34'668 |
|
Forbo N 17:31:17 / 01.07.25 |
823.00 | -0.12% |
827.00 17:10 |
812.00 14:42 |
954.00 26.02.25 |
669.00 09.04.25 |
2'158 |