×
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
- 02.09.2025 - 17:40:00
- 16'737.89
- -0.90%
- -151.26
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:31:15 / 02.09.25 |
14.300 | -0.69% | -0.10 | 14.300 | 14.380 | ||
|
Carlo Gavazzi N 17:31:15 / 02.09.25 |
167.00 | -1.76% | -3.00 | 165.50 | 167.00 | ||
|
Cembra N 17:31:15 / 02.09.25 |
90.40 | -1.04% | -0.95 | 0.0000 | 90.20 | ||
|
CF Tradition I 17:31:15 / 02.09.25 |
263.00 | -1.87% | -5.00 | 261.00 | 263.00 | ||
|
CI Com 16:47:36 / 02.09.25 |
0.1640 | 9.33% | 0.01 | 0.1430 | 0.1650 | ||
|
Cicor N 17:31:15 / 02.09.25 |
171.00 | -6.30% | -11.50 | 171.00 | 0.0000 | ||
|
Clariant N 17:38:47 / 02.09.25 |
8.050 | -2.31% | -0.19 | 0.0000 | 8.020 | ||
|
Coltene N 17:31:15 / 02.09.25 |
50.00 | -3.47% | -1.80 | 51.40 | 50.20 | ||
|
Comet N 17:31:15 / 02.09.25 |
167.80 | -3.84% | -6.70 | 168.00 | 167.70 | ||
|
Cosmo Pharma N 17:31:15 / 02.09.25 |
64.30 | -1.53% | -1.00 | 63.90 | 64.20 | ||
|
CPH N 17:31:15 / 02.09.25 |
69.40 | 0.58% | 0.40 | 69.00 | 69.40 | ||
|
Curatis Holding N 16:37:31 / 02.09.25 |
11.850 | 2.16% | 0.25 | 10.950 | 11.850 | ||
|
DKSH N 17:31:15 / 02.09.25 |
57.90 | -2.03% | -1.20 | 58.10 | 58.30 | ||
|
DocMorris N 17:31:15 / 02.09.25 |
6.495 | -2.48% | -0.17 | 6.490 | 0.0000 | ||
|
dormakaba N 17:31:15 / 02.09.25 |
690.00 | -7.38% | -55.00 | 725.00 | 694.00 | ||
|
Dottikon ES N 17:31:15 / 02.09.25 |
282.00 | -1.23% | -3.50 | 282.00 | 282.50 | ||
|
Dätwyler I 17:31:15 / 02.09.25 |
132.40 | -1.63% | -2.20 | 131.80 | 132.40 | ||
|
Edisun N 17:31:15 / 02.09.25 |
48.90 | 0.00% | 0.00 | 48.00 | 48.90 | ||
|
EFG N 17:31:15 / 02.09.25 |
15.740 | -1.13% | -0.18 | 15.680 | 15.700 | ||
|
Emmi N 17:31:15 / 02.09.25 |
731.00 | -1.62% | -12.00 | 732.00 | 735.00 | ||
|
Ems-Chemie N 17:31:15 / 02.09.25 |
601.50 | -1.47% | -9.00 | 601.50 | 602.00 | ||
|
EvoNext Hldgs N 17:31:15 / 02.09.25 |
1.035 | -5.91% | -0.07 | 1.030 | 1.095 | ||
|
Feintool N 17:31:15 / 02.09.25 |
11.150 | 1.83% | 0.20 | 11.000 | 11.150 | ||
|
Flughafen Zürich N 17:31:15 / 02.09.25 |
241.60 | -1.15% | -2.80 | 241.00 | 241.60 | ||
|
Forbo N 17:31:15 / 02.09.25 |
784.00 | -2.00% | -16.00 | 781.00 | 784.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Plazza N 17:31:25 / 02.09.25 |
399.00 | 17.99% | 33.33% | 0.76% | 0.00% | 3.90% | 26.58% | 21.58% |
|
Schindler PS 17:35:37 / 02.09.25 |
292.60 | 17.57% | 39.99% | -3.73% | 0.14% | -1.34% | 24.01% | 75.66% |
|
LLB N 17:31:15 / 02.09.25 |
81.40 | 17.50% | 24.96% | -2.82% | -5.71% | -1.55% | 12.38% | 53.25% |
|
Kuros Bio N 17:31:15 / 02.09.25 |
24.94 | 17.10% | 616.33% | -3.40% | -9.68% | 1.21% | 47.93% | 1'288.89% |
|
Sensirion N 17:31:15 / 02.09.25 |
63.60 | 16.79% | -22.42% | -5.41% | -19.23% | -12.09% | -3.00% | -26.98% |
|
UBS N 17:34:42 / 02.09.25 |
31.64 | 16.59% | 23.87% | -0.15% | 6.98% | 15.96% | 24.83% | 115.97% |
|
Bucher N 17:31:15 / 02.09.25 |
372.00 | 16.56% | 7.59% | -3.43% | -0.91% | -6.86% | 6.59% | 12.89% |
|
Walliser KB N 17:31:15 / 02.09.25 |
128.50 | 16.36% | 17.43% | 0.79% | 1.59% | 0.39% | 10.82% | 15.32% |
|
ARYZTA N 17:31:15 / 02.09.25 |
73.00 | 16.32% | 18.80% | -2.12% | -2.25% | -15.23% | 8.52% | 62.16% |
|
Basler KB PS 17:31:15 / 02.09.25 |
79.80 | 16.18% | 27.22% | 4.42% | 7.49% | 5.79% | 22.94% | 32.24% |
|
Novavest N 17:31:15 / 02.09.25 |
39.70 | 16.07% | 17.15% | -0.25% | 0.00% | 7.01% | 26.04% | -8.28% |
|
dormakaba N 17:31:15 / 02.09.25 |
690.00 | 15.68% | 64.10% | 0.68% | -3.99% | 1.50% | 39.25% | 94.26% |
|
Galenica N 17:31:15 / 02.09.25 |
85.65 | 15.67% | 18.21% | 1.78% | -1.32% | 0.00% | 17.09% | 25.36% |
|
Swisscom N 17:31:15 / 02.09.25 |
581.00 | 15.16% | 14.82% | -1.78% | 0.00% | 2.74% | 7.00% | 14.73% |
|
BVZ N 13:03:15 / 02.09.25 |
1'000.00 | 15.08% | 11.96% | 0.00% | 3.00% | 3.00% | 9.57% | 42.07% |
|
Also N 17:31:15 / 02.09.25 |
248.50 | 14.96% | 2.59% | 2.59% | 5.75% | -2.28% | -0.96% | 63.18% |
|
St.Galler KB N 17:31:15 / 02.09.25 |
503.00 | 14.74% | 2.14% | -1.38% | -0.99% | 3.72% | 18.68% | 11.80% |
|
Schindler N 17:31:15 / 02.09.25 |
283.00 | 14.55% | 42.11% | -3.24% | -0.18% | -1.90% | 22.20% | 73.93% |
|
Adecco N 17:31:18 / 02.09.25 |
24.00 | 14.49% | -37.97% | -3.90% | 2.65% | 15.52% | -11.11% | -14.30% |
|
Novartis N 17:39:07 / 02.09.25 |
101.20 | 14.48% | 19.64% | 0.30% | 7.36% | 4.59% | -1.13% | 36.37% |
|
Titlisbahnen N 17:31:15 / 02.09.25 |
42.10 | 14.36% | 3.37% | 0.47% | 0.94% | 3.61% | 6.17% | -3.15% |
|
BC Jura N 17:31:15 / 02.09.25 |
63.50 | 14.29% | 18.52% | 4.92% | 3.23% | 7.56% | 10.34% | 28.00% |
|
Geberit N 17:36:09 / 02.09.25 |
576.60 | 14.11% | 8.94% | -2.43% | -6.65% | -7.79% | 8.02% | 34.03% |
|
GAM N 17:31:15 / 02.09.25 |
0.1010 | 14.03% | -62.63% | 0.00% | 0.00% | -2.44% | -19.60% | -85.04% |
|
VP Bank N 17:31:15 / 02.09.25 |
86.00 | 13.44% | 0.23% | 4.03% | 12.85% | 6.81% | 15.53% | 0.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:31:15 / 02.09.25 |
14.300 | -0.69% |
14.400 15:20 |
14.300 15:30 |
24.12 03.01.25 |
13.200 13.08.25 |
2'706 |
|
Carlo Gavazzi N 17:31:15 / 02.09.25 |
167.00 | -1.76% |
170.00 12:40 |
165.50 17:18 |
228.00 17.06.25 |
165.50 02.09.25 |
1'181 |
|
Cembra N 17:31:15 / 02.09.25 |
90.40 | -1.04% |
91.50 09:07 |
90.10 16:26 |
104.70 21.07.25 |
82.15 03.01.25 |
48'998 |
|
CF Tradition I 17:31:15 / 02.09.25 |
263.00 | -1.87% |
270.00 09:00 |
258.00 15:11 |
270.00 02.09.25 |
180.50 06.01.25 |
2'002 |
|
CI Com 16:47:36 / 02.09.25 |
0.1640 | 9.33% |
0.1640 16:47 |
0.1640 16:47 |
0.7850 07.01.25 |
0.1000 05.08.25 |
50 |
|
Cicor N 17:31:15 / 02.09.25 |
171.00 | -6.30% |
182.50 09:00 |
171.00 17:31 |
207.00 05.08.25 |
57.20 09.01.25 |
18'458 |
|
Clariant N 17:38:47 / 02.09.25 |
8.050 | -2.31% |
8.255 09:06 |
8.010 17:06 |
10.674 24.02.25 |
6.397 07.04.25 |
774'371 |
|
Coltene N 17:31:15 / 02.09.25 |
50.00 | -3.47% |
52.00 09:00 |
49.75 16:23 |
71.70 06.06.25 |
47.75 18.08.25 |
6'260 |
|
Comet N 17:31:15 / 02.09.25 |
167.80 | -3.84% |
173.80 09:00 |
167.00 13:39 |
295.40 21.07.25 |
167.00 02.09.25 |
38'424 |
|
Cosmo Pharma N 17:31:15 / 02.09.25 |
64.30 | -1.53% |
65.90 09:07 |
63.60 14:09 |
68.70 24.02.25 |
41.60 29.04.25 |
18'803 |
|
CPH N 17:31:15 / 02.09.25 |
69.40 | 0.58% |
69.60 09:00 |
69.00 09:36 |
84.00 10.02.25 |
50.20 07.04.25 |
260 |
|
Curatis Holding N 16:37:31 / 02.09.25 |
11.850 | 2.16% |
11.850 16:37 |
10.900 14:07 |
14.650 17.01.25 |
9.140 07.04.25 |
1'186 |
|
DKSH N 17:31:15 / 02.09.25 |
57.90 | -2.03% |
59.50 09:00 |
57.90 17:31 |
73.70 24.03.25 |
53.50 07.04.25 |
61'470 |
|
DocMorris N 17:31:15 / 02.09.25 |
6.495 | -2.48% |
6.640 09:09 |
6.460 17:14 |
16.474 02.05.25 |
6.205 26.06.25 |
274'578 |
|
dormakaba N 17:31:15 / 02.09.25 |
690.00 | -7.38% |
770.00 09:03 |
687.00 16:06 |
798.00 12.08.25 |
571.00 07.04.25 |
16'399 |
|
Dottikon ES N 17:31:15 / 02.09.25 |
282.00 | -1.23% |
286.00 09:00 |
280.50 14:23 |
329.00 28.07.25 |
151.00 07.04.25 |
3'109 |
|
Dätwyler I 17:31:15 / 02.09.25 |
132.40 | -1.63% |
133.80 10:46 |
131.80 14:54 |
149.00 28.07.25 |
104.00 09.04.25 |
7'408 |
|
Edisun N 17:31:15 / 02.09.25 |
48.90 | 0.00% |
48.90 15:30 |
48.90 15:30 |
68.00 03.02.25 |
37.80 14.03.25 |
26 |
|
EFG N 17:31:15 / 02.09.25 |
15.740 | -1.13% |
15.940 09:03 |
15.620 15:35 |
17.220 23.07.25 |
9.390 07.04.25 |
169'037 |
|
Emmi N 17:31:15 / 02.09.25 |
731.00 | -1.62% |
744.00 09:07 |
731.00 17:12 |
851.00 03.03.25 |
709.00 13.01.25 |
4'547 |
|
Ems-Chemie N 17:31:15 / 02.09.25 |
601.50 | -1.47% |
611.50 10:48 |
601.00 17:05 |
685.50 11.03.25 |
536.50 07.04.25 |
15'856 |
|
EvoNext Hldgs N 17:31:15 / 02.09.25 |
1.035 | -5.91% |
1.035 17:31 |
1.025 09:00 |
1.690 10.02.25 |
0.8500 03.01.25 |
2'456 |
|
Feintool N 17:31:15 / 02.09.25 |
11.150 | 1.83% |
11.150 17:31 |
10.900 09:00 |
14.500 31.01.25 |
9.820 17.04.25 |
11'678 |
|
Flughafen Zürich N 17:31:15 / 02.09.25 |
241.60 | -1.15% |
244.60 09:00 |
240.20 15:29 |
249.00 27.08.25 |
185.10 07.04.25 |
33'806 |
|
Forbo N 17:31:15 / 02.09.25 |
784.00 | -2.00% |
802.00 09:00 |
783.00 15:58 |
954.00 26.02.25 |
669.00 09.04.25 |
1'254 |