×
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 |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:33:58 / 30.05.25 |
206.00 | 1.98% | 4.00 | 200.00 | 206.00 | ||
|
Cembra N 17:31:45 / 30.05.25 |
101.10 | 0.70% | 0.70 | 101.10 | 101.30 | ||
|
CF Tradition I 17:31:45 / 30.05.25 |
223.00 | 0.45% | 1.00 | 222.00 | 224.00 | ||
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.6000 | 0.5000 | ||
|
Cicor N 17:31:45 / 30.05.25 |
125.00 | 2.46% | 3.00 | 124.00 | 125.00 | ||
|
Clariant N 17:31:45 / 30.05.25 |
9.275 | -0.75% | -0.07 | 9.280 | 9.000 | ||
|
Coltene N 17:31:45 / 30.05.25 |
66.80 | -0.45% | -0.30 | 66.70 | 67.40 | ||
|
Comet N 17:36:33 / 30.05.25 |
219.80 | -3.26% | -7.40 | 220.20 | 220.80 | ||
|
Cosmo Pharma N 17:31:45 / 30.05.25 |
56.90 | 2.89% | 1.60 | 56.40 | 56.70 | ||
|
CPH N 17:31:45 / 30.05.25 |
69.20 | 0.58% | 0.40 | 68.80 | 69.80 | ||
|
Curatis Holding N 15:40:36 / 30.05.25 |
11.550 | 6.45% | 0.70 | 0.0000 | 12.050 | ||
|
DKSH N 17:31:45 / 30.05.25 |
64.20 | 0.31% | 0.20 | 64.10 | 64.30 | ||
|
DocMorris N 17:31:45 / 30.05.25 |
8.455 | -1.86% | -0.16 | 0.0000 | 8.555 | ||
|
dormakaba N 17:31:45 / 30.05.25 |
732.00 | 0.69% | 5.00 | 727.00 | 729.00 | ||
|
Dottikon ES N 17:31:45 / 30.05.25 |
276.50 | 5.94% | 15.50 | 276.50 | 276.50 | ||
|
Dätwyler I 17:31:45 / 30.05.25 |
118.00 | -0.84% | -1.00 | 117.60 | 118.20 | ||
|
Edisun N 17:31:45 / 30.05.25 |
48.60 | 4.29% | 2.00 | 48.40 | 49.20 | ||
|
EFG N 17:31:45 / 30.05.25 |
14.640 | 1.81% | 0.26 | 14.600 | 14.640 | ||
|
Emmi N 17:31:45 / 30.05.25 |
836.00 | 0.72% | 6.00 | 838.00 | 842.00 | ||
|
Ems-Chemie N 17:31:45 / 30.05.25 |
625.00 | 0.81% | 5.00 | 622.00 | 623.50 | ||
|
Evolva Hldg N 17:31:45 / 30.05.25 |
1.285 | 5.76% | 0.07 | 1.255 | 1.285 | ||
|
Feintool N 17:33:45 / 30.05.25 |
12.000 | -1.64% | -0.20 | 12.000 | 12.350 | ||
|
Flughafen Zürich N 17:31:45 / 30.05.25 |
228.00 | 0.35% | 0.80 | 228.20 | 228.20 | ||
|
Forbo N 17:31:45 / 30.05.25 |
845.00 | 0.72% | 6.00 | 837.00 | 855.00 | ||
|
Fundamenta Real Estate N 17:31:45 / 30.05.25 |
18.050 | -0.28% | -0.05 | 17.850 | 17.950 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HIAG N 17:31:45 / 30.05.25 |
101.40 | 16.28% | 24.44% | 0.60% | 1.00% | 6.96% | 37.77% | 7.93% |
|
LLB N 17:31:45 / 30.05.25 |
80.20 | 16.07% | 23.45% | -0.87% | 5.53% | 4.56% | 14.90% | 59.06% |
|
Züblin N 17:33:57 / 30.05.25 |
37.20 | 15.85% | 46.15% | -2.11% | 1.64% | 3.91% | 44.19% | 45.04% |
|
Also N 17:31:45 / 30.05.25 |
259.50 | 15.85% | 3.39% | 0.97% | 0.78% | -4.24% | -0.95% | 30.93% |
|
Mikron N 17:31:45 / 30.05.25 |
16.680 | 15.69% | 8.89% | 1.71% | 5.57% | 4.25% | -9.10% | 119.21% |
|
Walliser KB N 17:31:45 / 30.05.25 |
129.00 | 15.45% | 16.51% | 2.79% | 3.20% | 12.66% | 11.69% | 11.89% |
|
GAM N 17:31:45 / 30.05.25 |
0.1000 | 15.17% | -62.25% | 0.00% | 3.95% | -15.25% | -47.37% | -85.62% |
|
Schindler N 17:31:45 / 30.05.25 |
282.00 | 15.15% | 42.86% | -2.08% | -1.05% | 1.62% | 23.68% | 46.91% |
|
BC Vaudoise Rg 17:31:45 / 30.05.25 |
95.20 | 14.91% | -11.57% | -1.60% | -5.65% | -1.91% | 0.16% | 20.01% |
|
Edisun N 17:31:45 / 30.05.25 |
48.60 | 14.78% | -57.64% | 16.27% | 13.02% | 7.05% | -45.08% | -60.84% |
|
medmix N 17:31:45 / 30.05.25 |
10.540 | 13.86% | -47.26% | 9.79% | -0.19% | -3.13% | -37.34% | -62.44% |
|
BKW N 17:31:45 / 30.05.25 |
172.90 | 13.78% | 14.31% | 1.41% | 6.47% | 9.29% | 21.76% | 49.00% |
|
Jungfraubahn N 17:31:45 / 30.05.25 |
197.40 | 13.68% | 23.63% | 0.10% | -0.80% | 5.00% | 1.23% | 46.95% |
|
Valiant N 17:31:45 / 30.05.25 |
120.80 | 13.26% | 25.37% | 1.51% | -1.31% | 2.72% | 17.28% | 32.59% |
|
Richemont N 17:39:35 / 30.05.25 |
154.85 | 13.05% | 34.69% | -1.15% | 5.63% | -6.07% | 7.50% | 50.12% |
|
Plazza N 17:31:45 / 30.05.25 |
383.00 | 12.98% | 27.67% | 1.59% | 6.69% | 6.39% | 28.52% | 11.01% |
|
dormakaba N 17:31:45 / 30.05.25 |
732.00 | 12.89% | 60.13% | 0.14% | 3.83% | 9.25% | 50.62% | 58.22% |
|
Allreal N 17:31:45 / 30.05.25 |
188.20 | 12.80% | 24.20% | 0.11% | 3.41% | 9.67% | 23.01% | 5.30% |
|
Emmi N 17:31:45 / 30.05.25 |
836.00 | 12.77% | -8.89% | 0.12% | 3.59% | 3.08% | -7.11% | -7.16% |
|
PSP N 17:31:45 / 30.05.25 |
144.70 | 12.10% | 22.87% | -0.21% | -1.63% | 9.70% | 27.71% | 20.22% |
|
Swisscom N 17:31:45 / 30.05.25 |
565.50 | 12.09% | 11.76% | -0.53% | 3.19% | 8.85% | 13.51% | -1.55% |
|
Mobilezone N 17:31:45 / 30.05.25 |
11.660 | 11.56% | -15.60% | -2.35% | 1.75% | -6.42% | -18.46% | -26.62% |
|
TX Group N 17:31:45 / 30.05.25 |
205.50 | 11.39% | 67.63% | 0.24% | 10.37% | 3.58% | 29.57% | 54.82% |
|
Basler KB PS 17:31:45 / 30.05.25 |
76.40 | 11.27% | 21.84% | -0.52% | 3.24% | -3.78% | 18.63% | 23.00% |
|
St.Galler KB N 17:31:45 / 30.05.25 |
484.00 | 11.20% | -1.02% | -1.43% | -3.39% | 0.52% | 11.52% | 6.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:33:58 / 30.05.25 |
206.00 | 1.98% |
219.00 09:16 |
206.00 17:33 |
226.00 26.02.25 |
182.00 20.01.25 |
13 |
|
Cembra N 17:31:45 / 30.05.25 |
101.10 | 0.70% |
101.90 16:27 |
100.30 09:01 |
104.40 26.05.25 |
82.15 03.01.25 |
73'575 |
|
CF Tradition I 17:31:45 / 30.05.25 |
223.00 | 0.45% |
227.00 11:19 |
219.00 09:16 |
244.00 22.05.25 |
180.50 06.01.25 |
3'697 |
|
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 17:31:45 / 30.05.25 |
125.00 | 2.46% |
127.00 13:54 |
122.00 09:07 |
132.00 16.05.25 |
57.20 09.01.25 |
6'550 |
|
Clariant N 17:31:45 / 30.05.25 |
9.275 | -0.75% |
9.365 09:48 |
9.240 09:19 |
11.180 24.02.25 |
6.700 07.04.25 |
1'785'140 |
|
Coltene N 17:31:45 / 30.05.25 |
66.80 | -0.45% |
67.50 13:08 |
66.70 09:15 |
68.00 28.05.25 |
49.30 06.01.25 |
2'927 |
|
Comet N 17:36:33 / 30.05.25 |
219.80 | -3.26% |
227.80 10:07 |
219.80 17:31 |
283.50 31.01.25 |
171.20 07.04.25 |
26'654 |
|
Cosmo Pharma N 17:31:45 / 30.05.25 |
56.90 | 2.89% |
57.40 12:20 |
55.40 09:52 |
68.70 24.02.25 |
41.60 29.04.25 |
29'063 |
|
CPH N 17:31:45 / 30.05.25 |
69.20 | 0.58% |
69.40 15:45 |
69.20 17:31 |
84.00 10.02.25 |
50.20 07.04.25 |
24 |
|
Curatis Holding N 15:40:36 / 30.05.25 |
11.550 | 6.45% |
12.500 12:36 |
11.550 11:34 |
14.650 17.01.25 |
9.140 07.04.25 |
4'198 |
|
DKSH N 17:31:45 / 30.05.25 |
64.20 | 0.31% |
65.00 10:21 |
63.90 09:10 |
73.70 24.03.25 |
53.50 07.04.25 |
73'791 |
|
DocMorris N 17:31:45 / 30.05.25 |
8.455 | -1.86% |
8.650 12:26 |
8.420 09:27 |
16.474 02.05.25 |
8.365 28.05.25 |
346'428 |
|
dormakaba N 17:31:45 / 30.05.25 |
732.00 | 0.69% |
738.00 10:10 |
722.00 09:01 |
745.00 20.05.25 |
571.00 07.04.25 |
8'307 |
|
Dottikon ES N 17:31:45 / 30.05.25 |
276.50 | 5.94% |
276.50 17:31 |
259.50 09:02 |
276.50 30.05.25 |
151.00 07.04.25 |
17'626 |
|
Dätwyler I 17:31:45 / 30.05.25 |
118.00 | -0.84% |
121.00 10:32 |
117.60 17:00 |
143.40 10.02.25 |
104.00 09.04.25 |
13'300 |
|
Edisun N 17:31:45 / 30.05.25 |
48.60 | 4.29% |
49.00 10:44 |
47.00 10:09 |
68.00 03.02.25 |
37.80 14.03.25 |
237 |
|
EFG N 17:31:45 / 30.05.25 |
14.640 | 1.81% |
14.720 17:00 |
14.380 09:01 |
14.900 19.02.25 |
9.390 07.04.25 |
619'794 |
|
Emmi N 17:31:45 / 30.05.25 |
836.00 | 0.72% |
844.00 09:50 |
831.00 16:26 |
851.00 03.03.25 |
709.00 13.01.25 |
5'986 |
|
Ems-Chemie N 17:31:45 / 30.05.25 |
625.00 | 0.81% |
632.00 13:56 |
620.00 09:01 |
685.50 11.03.25 |
536.50 07.04.25 |
46'744 |
|
Evolva Hldg N 17:31:45 / 30.05.25 |
1.285 | 5.76% |
1.300 09:44 |
1.220 15:37 |
1.690 10.02.25 |
0.8500 03.01.25 |
21'671 |
|
Feintool N 17:33:45 / 30.05.25 |
12.000 | -1.64% |
12.350 10:58 |
12.000 17:33 |
14.500 31.01.25 |
9.820 17.04.25 |
179 |
|
Flughafen Zürich N 17:31:45 / 30.05.25 |
228.00 | 0.35% |
229.20 10:00 |
226.80 09:01 |
230.00 13.02.25 |
185.10 07.04.25 |
63'116 |
|
Forbo N 17:31:45 / 30.05.25 |
845.00 | 0.72% |
860.00 09:48 |
837.00 12:01 |
954.00 26.02.25 |
669.00 09.04.25 |
4'022 |
|
Fundamenta Real Estate N 17:31:45 / 30.05.25 |
18.050 | -0.28% |
18.100 15:35 |
17.800 17:14 |
18.400 21.05.25 |
16.300 06.01.25 |
4'256 |