×
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
- 18.09.2025 - 16:21:00
- 16'764.61
- 0.41%
- 68.74
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 16:07:23 / 18.09.25 |
14.320 | 1.99% | 0.28 | 14.260 | 14.380 | 3'312 | |
|
Carlo Gavazzi N 12:09:35 / 18.09.25 |
161.00 | -1.23% | -2.00 | 161.00 | 163.50 | 80 | |
|
Cembra N 16:21:50 / 18.09.25 |
89.00 | -0.67% | -0.60 | 89.00 | 89.10 | 14'309 | |
|
CF Tradition I 16:17:48 / 18.09.25 |
274.00 | 2.24% | 6.00 | 273.00 | 275.00 | 950 | |
|
CI Com 15:18:10 / 18.09.25 |
0.2080 | 4.00% | 0.01 | 0.1900 | 0.2080 | 4'169 | |
|
Cicor N 16:19:15 / 18.09.25 |
186.50 | 2.47% | 4.50 | 186.00 | 187.00 | 5'917 | |
|
Clariant N 16:19:05 / 18.09.25 |
7.590 | -4.29% | -0.34 | 7.585 | 7.595 | 436'794 | |
|
Coltene N 16:19:31 / 18.09.25 |
51.40 | 2.39% | 1.20 | 51.30 | 51.60 | 7'272 | |
|
Comet N 16:21:59 / 18.09.25 |
200.80 | 8.19% | 15.20 | 200.20 | 200.80 | 55'785 | |
|
Cosmo Pharma N 16:08:55 / 18.09.25 |
67.10 | 0.45% | 0.30 | 67.00 | 67.30 | 5'949 | |
|
CPH N 15:28:47 / 18.09.25 |
74.00 | -0.80% | -0.60 | 74.00 | 74.60 | 312 | |
|
Curatis Holding N 16:12:39 / 18.09.25 |
14.100 | 16.53% | 2.00 | 14.300 | 14.700 | 50'612 | |
|
DKSH N 16:19:43 / 18.09.25 |
54.20 | 0.56% | 0.30 | 54.00 | 54.20 | 39'196 | |
|
DocMorris N 16:21:49 / 18.09.25 |
6.555 | 3.97% | 0.25 | 6.560 | 6.575 | 277'235 | |
|
dormakaba N 16:21:37 / 18.09.25 |
746.00 | 0.95% | 7.00 | 744.00 | 747.00 | 2'254 | |
|
Dottikon ES N 16:19:05 / 18.09.25 |
295.00 | -0.51% | -1.50 | 295.00 | 296.00 | 811 | |
|
Dätwyler I 16:16:09 / 18.09.25 |
146.00 | -1.88% | -2.80 | 145.60 | 146.20 | 3'583 | |
|
Edisun N 15:33:52 / 18.09.25 |
49.00 | 2.51% | 1.20 | 48.60 | 49.00 | 355 | |
|
EFG N 16:07:49 / 18.09.25 |
15.980 | 1.27% | 0.20 | 15.960 | 16.000 | 39'855 | |
|
Emmi N 16:15:26 / 18.09.25 |
709.00 | -1.12% | -8.00 | 709.00 | 711.00 | 1'875 | |
|
Ems-Chemie N 16:19:58 / 18.09.25 |
574.50 | -0.26% | -1.50 | 574.00 | 575.00 | 2'377 | |
|
EvoNext Hldgs N 15:54:37 / 18.09.25 |
1.025 | -2.38% | -0.03 | 1.025 | 1.070 | 18'400 | |
|
Feintool N 15:40:58 / 18.09.25 |
10.700 | -0.47% | -0.05 | 10.700 | 10.900 | 547 | |
|
Flughafen Zürich N 16:19:07 / 18.09.25 |
234.20 | -2.01% | -4.80 | 234.20 | 234.60 | 14'587 | |
|
Forbo N 16:19:18 / 18.09.25 |
790.00 | -0.38% | -3.00 | 789.00 | 792.00 | 733 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Logitech N 16:22:30 / 18.09.25 |
88.58 | 17.88% | 10.91% | 2.74% | 10.01% | 25.57% | 20.35% | 87.81% |
|
UBS N 16:22:25 / 18.09.25 |
32.87 | 17.78% | 25.13% | 1.67% | 3.11% | 24.41% | 28.15% | 107.04% |
|
Edisun N 15:33:52 / 18.09.25 |
49.00 | 17.73% | -56.55% | 1.24% | 2.51% | -9.26% | -4.85% | -60.82% |
|
VZ Holding N 16:19:15 / 18.09.25 |
170.00 | 17.64% | 72.51% | -4.06% | -4.60% | 1.07% | 32.40% | 129.54% |
|
Swiss Life N 16:19:50 / 18.09.25 |
823.20 | 17.32% | 40.55% | -1.29% | -9.16% | 2.75% | 16.24% | 59.75% |
|
EvoNext Hldgs N 15:54:37 / 18.09.25 |
1.025 | 16.67% | 45.83% | -2.38% | -6.39% | -9.29% | 12.64% | -94.76% |
|
BVZ N 15:34:03 / 18.09.25 |
1'050.00 | 16.20% | 13.04% | 0.00% | 5.00% | 9.38% | 15.38% | 35.06% |
|
Walliser KB N 14:54:38 / 18.09.25 |
127.50 | 15.91% | 16.97% | -0.78% | 0.00% | 2.41% | 12.83% | 14.35% |
|
Swisscom N 16:22:05 / 18.09.25 |
577.50 | 15.66% | 15.32% | -1.53% | -2.70% | 2.85% | 6.45% | 16.56% |
|
LLB N 16:16:49 / 18.09.25 |
81.80 | 15.50% | 22.84% | 0.49% | -4.88% | 0.25% | 11.60% | 47.64% |
|
Galenica N 16:16:48 / 18.09.25 |
84.65 | 15.27% | 17.80% | -2.53% | -1.23% | -2.31% | 15.88% | 22.87% |
|
medmix N 16:10:29 / 18.09.25 |
10.140 | 14.77% | -46.84% | 0.00% | -5.06% | -12.89% | 5.19% | -47.61% |
|
dormakaba N 16:21:37 / 18.09.25 |
746.00 | 14.75% | 62.78% | 0.27% | -1.19% | 3.61% | 22.09% | 116.08% |
|
Schindler N 16:19:08 / 18.09.25 |
285.00 | 14.75% | 42.36% | -4.36% | -2.56% | 1.42% | 22.32% | 82.52% |
|
Titlisbahnen N 16:16:52 / 18.09.25 |
43.50 | 14.63% | 3.61% | 0.23% | 1.64% | 4.57% | 7.14% | -4.01% |
|
Investis N 15:56:08 / 18.09.25 |
126.50 | 14.29% | 31.15% | -1.17% | 0.00% | -0.78% | 15.00% | 20.19% |
|
Basler KB PS 15:23:52 / 18.09.25 |
78.80 | 13.87% | 24.68% | -0.76% | 1.81% | 6.20% | 19.39% | 25.08% |
|
Geberit N 16:19:20 / 18.09.25 |
587.00 | 13.68% | 8.53% | -2.04% | -2.52% | -4.99% | 5.35% | 36.05% |
|
ARYZTA N 16:16:49 / 18.09.25 |
71.60 | 13.64% | 16.06% | -0.97% | -6.77% | -10.28% | 7.64% | 53.17% |
|
St.Galler KB N 16:08:05 / 18.09.25 |
493.00 | 13.26% | 0.81% | -2.18% | -3.71% | 3.03% | 18.94% | 6.10% |
|
Sensirion N 16:22:05 / 18.09.25 |
64.50 | 12.82% | -25.06% | 2.06% | 0.78% | -17.83% | -1.53% | -29.78% |
|
Also N 16:22:00 / 18.09.25 |
256.50 | 12.72% | 0.60% | 3.43% | 2.81% | -5.00% | -4.29% | 65.68% |
|
ABB N 16:21:52 / 18.09.25 |
55.92 | 12.53% | 48.04% | -1.41% | 4.68% | 22.02% | 15.13% | 119.01% |
|
Novavest N 16:21:04 / 18.09.25 |
38.30 | 11.97% | 13.01% | -3.04% | -3.04% | 0.00% | 19.70% | -10.32% |
|
Cham Swiss Properties N 15:46:17 / 18.09.25 |
24.00 | 11.74% | 36.39% | 0.42% | 5.26% | 5.26% | 29.38% | 22.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 16:07:23 / 18.09.25 |
14.320 | 1.99% |
14.520 14:28 |
13.860 10:09 |
24.12 03.01.25 |
13.200 13.08.25 |
3'312 |
|
Carlo Gavazzi N 12:09:35 / 18.09.25 |
161.00 | -1.23% |
164.00 09:08 |
161.00 11:51 |
228.00 17.06.25 |
159.00 12.09.25 |
80 |
|
Cembra N 16:21:50 / 18.09.25 |
89.00 | -0.67% |
89.95 09:04 |
88.90 14:39 |
104.70 21.07.25 |
82.15 03.01.25 |
14'309 |
|
CF Tradition I 16:17:48 / 18.09.25 |
274.00 | 2.24% |
274.00 11:59 |
271.00 09:32 |
279.00 11.09.25 |
180.50 06.01.25 |
950 |
|
CI Com 15:18:10 / 18.09.25 |
0.2080 | 4.00% |
0.2080 15:18 |
0.1900 12:52 |
0.7850 07.01.25 |
0.1000 05.08.25 |
4'169 |
|
Cicor N 16:19:15 / 18.09.25 |
186.50 | 2.47% |
191.50 10:43 |
184.00 09:00 |
207.00 05.08.25 |
57.20 09.01.25 |
5'917 |
|
Clariant N 16:19:05 / 18.09.25 |
7.590 | -4.29% |
7.900 09:20 |
7.585 16:14 |
10.674 24.02.25 |
6.397 07.04.25 |
436'794 |
|
Coltene N 16:19:31 / 18.09.25 |
51.40 | 2.39% |
51.80 13:16 |
50.20 09:00 |
71.70 06.06.25 |
47.75 18.08.25 |
7'272 |
|
Comet N 16:21:59 / 18.09.25 |
200.80 | 8.19% |
206.00 13:23 |
188.90 09:00 |
295.40 21.07.25 |
167.00 02.09.25 |
55'785 |
|
Cosmo Pharma N 16:08:55 / 18.09.25 |
67.10 | 0.45% |
67.50 09:47 |
66.80 09:10 |
68.80 15.09.25 |
41.60 29.04.25 |
5'949 |
|
CPH N 15:28:47 / 18.09.25 |
74.00 | -0.80% |
74.80 12:26 |
74.00 14:41 |
84.00 10.02.25 |
50.20 07.04.25 |
312 |
|
Curatis Holding N 16:12:39 / 18.09.25 |
14.100 | 16.53% |
15.800 13:45 |
12.500 09:00 |
15.800 18.09.25 |
9.140 07.04.25 |
50'612 |
|
DKSH N 16:19:43 / 18.09.25 |
54.20 | 0.56% |
54.40 09:05 |
53.80 10:46 |
73.70 24.03.25 |
53.10 05.09.25 |
39'196 |
|
DocMorris N 16:21:49 / 18.09.25 |
6.555 | 3.97% |
6.575 10:34 |
6.240 09:30 |
16.474 02.05.25 |
5.950 09.09.25 |
277'235 |
|
dormakaba N 16:21:37 / 18.09.25 |
746.00 | 0.95% |
751.00 11:12 |
739.00 15:39 |
798.00 12.08.25 |
571.00 07.04.25 |
2'254 |
|
Dottikon ES N 16:19:05 / 18.09.25 |
295.00 | -0.51% |
299.50 09:56 |
294.00 16:05 |
329.00 28.07.25 |
151.00 07.04.25 |
811 |
|
Dätwyler I 16:16:09 / 18.09.25 |
146.00 | -1.88% |
148.80 09:53 |
145.40 15:39 |
153.60 15.09.25 |
104.00 09.04.25 |
3'583 |
|
Edisun N 15:33:52 / 18.09.25 |
49.00 | 2.51% |
49.00 15:33 |
48.20 09:00 |
68.00 03.02.25 |
37.80 14.03.25 |
355 |
|
EFG N 16:07:49 / 18.09.25 |
15.980 | 1.27% |
16.020 11:09 |
15.780 09:00 |
17.220 23.07.25 |
9.390 07.04.25 |
39'855 |
|
Emmi N 16:15:26 / 18.09.25 |
709.00 | -1.12% |
719.00 09:06 |
707.00 15:26 |
851.00 03.03.25 |
707.00 18.09.25 |
1'875 |
|
Ems-Chemie N 16:19:58 / 18.09.25 |
574.50 | -0.26% |
579.50 11:02 |
574.00 16:02 |
685.50 11.03.25 |
536.50 07.04.25 |
2'377 |
|
EvoNext Hldgs N 15:54:37 / 18.09.25 |
1.025 | -2.38% |
1.050 09:00 |
1.025 15:05 |
1.690 10.02.25 |
0.8500 03.01.25 |
18'400 |
|
Feintool N 15:40:58 / 18.09.25 |
10.700 | -0.47% |
10.900 09:00 |
10.700 09:15 |
14.500 31.01.25 |
9.820 17.04.25 |
547 |
|
Flughafen Zürich N 16:19:07 / 18.09.25 |
234.20 | -2.01% |
239.60 09:48 |
233.80 16:02 |
249.00 27.08.25 |
185.10 07.04.25 |
14'587 |
|
Forbo N 16:19:18 / 18.09.25 |
790.00 | -0.38% |
800.00 14:00 |
784.00 09:00 |
954.00 26.02.25 |
669.00 09.04.25 |
733 |