×
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
- 28.09.2026 - 17:40:00
- 19'758.71
- -0.06%
- -12.52
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:30:29 / 28.09.26 |
163.00 | -3.26% | -5.50 | 156.00 | 170.00 | 93 | |
|
Cembra N 17:30:29 / 28.09.26 |
86.25 | -0.92% | -0.80 | 86.20 | 87.55 | 43'612 | |
|
Centiel N 17:30:29 / 28.09.26 |
5.960 | 0.00% | 0.00 | 5.900 | 6.200 | 184'597 | |
|
CF Tradition I 17:30:29 / 28.09.26 |
251.50 | -1.18% | -3.00 | 251.00 | 270.00 | 1'359 | |
|
Cicor N 17:30:29 / 28.09.26 |
130.20 | -3.98% | -5.40 | 130.00 | 133.00 | 6'642 | |
|
Clariant N 17:30:29 / 28.09.26 |
10.810 | 1.31% | 0.14 | 10.440 | 10.850 | 555'204 | |
|
Coltene N 17:30:29 / 28.09.26 |
45.60 | -2.04% | -0.95 | 45.45 | 47.50 | 387 | |
|
Comet N 17:35:56 / 28.09.26 |
351.80 | -1.29% | -4.60 | 351.00 | 360.00 | 15'710 | |
|
Cosmo Pharma N 17:30:29 / 28.09.26 |
54.00 | -3.40% | -1.90 | 53.80 | 58.20 | 36'521 | |
|
CPH N 17:30:29 / 28.09.26 |
58.60 | -2.01% | -1.20 | 57.80 | 59.80 | 418 | |
|
Curatis Holding N 17:35:55 / 28.09.26 |
17.500 | -8.62% | -1.65 | 16.800 | 19.900 | 6'784 | |
|
DKSH N 17:30:29 / 28.09.26 |
69.10 | 0.29% | 0.20 | 0.0000 | 0.0000 | 65'673 | |
|
DocMorris N 17:30:29 / 28.09.26 |
12.150 | 6.21% | 0.71 | 12.000 | 0.0000 | 624'545 | |
|
dormakaba Hldg N 17:30:29 / 28.09.26 |
63.90 | 4.24% | 2.60 | 60.80 | 65.00 | 90'460 | |
|
Dottikon ES N 17:30:29 / 28.09.26 |
259.50 | 0.19% | 0.50 | 259.00 | 270.00 | 3'824 | |
|
Dätwyler I 17:33:18 / 28.09.26 |
125.60 | -1.57% | -2.00 | 125.00 | 130.40 | 12'488 | |
|
Edisun N 17:30:29 / 28.09.26 |
71.40 | 0.56% | 0.40 | 69.00 | 71.40 | 177 | |
|
EFG N 17:30:30 / 28.09.26 |
15.960 | 0.38% | 0.06 | 15.840 | 16.100 | 168'167 | |
|
Emmi N 17:30:29 / 28.09.26 |
859.00 | 2.14% | 18.00 | 850.00 | 860.00 | 4'631 | |
|
Ems-Chemie N 17:30:29 / 28.09.26 |
828.00 | 0.91% | 7.50 | 818.00 | 830.00 | 11'799 | |
|
EvoNext Hldgs N 17:30:29 / 28.09.26 |
2.200 | -2.22% | -0.05 | 2.140 | 2.200 | 8'462 | |
|
Feintool N 17:30:29 / 28.09.26 |
12.200 | 0.00% | 0.00 | 10.500 | 12.300 | 507 | |
|
Flughafen Zürich N 17:30:29 / 28.09.26 |
200.60 | -0.59% | -1.20 | 0.0000 | 208.00 | 29'242 | |
|
Forbo N 17:30:29 / 28.09.26 |
933.00 | 1.41% | 13.00 | 920.00 | 945.00 | 2'187 | |
|
Fundamenta Real Estate N 17:30:29 / 28.09.26 |
16.850 | -1.46% | -0.25 | 16.800 | 17.000 | 14'324 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Komax N 17:30:29 / 28.09.26 |
77.40 | 18.10% | -34.17% | 7.80% | 1.04% | 65.56% | 10.73% | -63.16% |
|
SIG Group N 17:30:29 / 28.09.26 |
13.660 | 17.90% | -25.22% | 3.41% | -0.15% | -4.34% | 62.23% | -40.68% |
|
BC Jura N 17:30:29 / 28.09.26 |
79.50 | 17.65% | 42.86% | 3.92% | 7.43% | 1.92% | 24.22% | 53.85% |
|
Sonova N 17:30:29 / 28.09.26 |
250.00 | 16.37% | -18.66% | 5.49% | 7.67% | 20.54% | 13.12% | 10.20% |
|
R&S Group Hldg N-A 17:30:29 / 28.09.26 |
18.430 | 15.74% | -1.82% | 3.48% | -3.61% | -30.56% | -35.56% | 87.79% |
|
Orell Füssli N 17:30:29 / 28.09.26 |
140.00 | 15.48% | 79.22% | 2.94% | -3.45% | -7.28% | 27.27% | 91.14% |
|
Emmi N 17:30:29 / 28.09.26 |
859.00 | 14.42% | 14.27% | 3.37% | 2.14% | -3.16% | 26.32% | -7.58% |
|
Julius Bär N 17:34:40 / 28.09.26 |
71.60 | 14.17% | 21.45% | -0.97% | -4.81% | -3.79% | 31.81% | 21.36% |
|
Swisscom N 17:39:04 / 28.09.26 |
639.00 | 14.16% | 30.23% | -2.74% | 2.00% | 5.79% | 10.55% | 20.51% |
|
BB Biotech N 17:30:29 / 28.09.26 |
51.40 | 13.68% | 44.35% | -0.77% | -8.05% | 2.80% | 42.19% | 22.25% |
|
Romande Energie N 17:30:29 / 28.09.26 |
49.90 | 13.59% | 14.65% | 2.46% | 4.18% | -0.20% | 19.38% | -8.36% |
|
Sika N 17:38:14 / 28.09.26 |
185.60 | 12.61% | -15.15% | 0.05% | -3.36% | 7.75% | 4.83% | -21.28% |
|
Roche I 17:36:27 / 28.09.26 |
368.20 | 12.26% | 39.06% | -1.34% | 2.16% | 8.87% | 37.69% | 40.62% |
|
StarragTornos N 17:30:29 / 28.09.26 |
33.60 | 12.12% | -10.00% | -0.88% | -1.47% | 1.51% | 8.39% | -32.86% |
|
Basler KB PS 17:30:29 / 28.09.26 |
99.20 | 11.32% | 43.50% | 1.54% | 2.37% | -0.10% | 25.89% | 51.83% |
|
UBS N 17:34:23 / 28.09.26 |
40.51 | 10.39% | 47.13% | -2.97% | -8.51% | -3.32% | 24.53% | 76.70% |
|
Ypsomed I 17:30:29 / 28.09.26 |
367.00 | 9.88% | 10.05% | 4.74% | -7.74% | 2.80% | 19.93% | 36.77% |
|
Roche PS 17:30:50 / 28.09.26 |
355.40 | 9.78% | 41.02% | -2.58% | 0.74% | 7.11% | 38.77% | 44.38% |
|
VP Bank N 17:30:29 / 28.09.26 |
95.20 | 9.72% | 19.64% | 0.85% | 0.42% | 5.31% | 14.70% | 5.23% |
|
Givaudan N 17:30:39 / 28.09.26 |
3'418.00 | 9.57% | -13.09% | 1.42% | 4.14% | -0.98% | 6.25% | 17.32% |
|
Novartis N 17:38:21 / 28.09.26 |
121.40 | 9.31% | 35.06% | 4.53% | -1.51% | -2.96% | 22.56% | 36.65% |
|
HIAG N 17:30:29 / 28.09.26 |
128.60 | 8.94% | 51.29% | -0.46% | 1.42% | -5.44% | 15.65% | 61.90% |
|
The Swatch Group I 17:30:29 / 28.09.26 |
186.60 | 8.92% | 11.06% | 4.83% | -0.43% | -5.09% | 23.70% | -22.12% |
|
Adval Tech N 11:13:19 / 28.09.26 |
42.40 | 8.59% | -45.91% | 7.50% | -0.93% | -5.36% | 4.43% | -61.61% |
|
SPI 17:40:00 / 28.09.26 |
19'758.71 | 8.45% | 27.78% | -0.01% | -1.75% | -2.02% | 18.80% | 36.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:30:29 / 28.09.26 |
163.00 | -3.26% |
168.00 12:44 |
163.00 17:30 |
169.50 22.09.26 |
135.50 12.06.26 |
93 |
|
Cembra N 17:30:29 / 28.09.26 |
86.25 | -0.92% |
87.75 10:36 |
86.25 17:30 |
105.50 21.04.26 |
84.50 14.08.26 |
43'612 |
|
Centiel N 17:30:29 / 28.09.26 |
5.960 | 0.00% |
6.180 16:24 |
5.860 09:01 |
8.920 23.06.26 |
1.452 08.01.26 |
184'597 |
|
CF Tradition I 17:30:29 / 28.09.26 |
251.50 | -1.18% |
256.50 10:22 |
251.50 09:27 |
323.00 16.07.26 |
250.00 20.03.26 |
1'359 |
|
Cicor N 17:30:29 / 28.09.26 |
130.20 | -3.98% |
135.40 09:01 |
130.20 17:17 |
170.50 25.02.26 |
110.20 03.07.26 |
6'642 |
|
Clariant N 17:30:29 / 28.09.26 |
10.810 | 1.31% |
10.810 17:30 |
10.560 12:24 |
11.040 14.08.26 |
5.881 23.03.26 |
555'204 |
|
Coltene N 17:30:29 / 28.09.26 |
45.60 | -2.04% |
46.45 16:48 |
45.60 17:30 |
59.00 18.02.26 |
44.25 23.03.26 |
387 |
|
Comet N 17:35:56 / 28.09.26 |
351.80 | -1.29% |
359.60 15:32 |
351.40 09:55 |
452.20 22.06.26 |
222.40 09.03.26 |
15'710 |
|
Cosmo Pharma N 17:30:29 / 28.09.26 |
54.00 | -3.40% |
56.80 09:12 |
53.90 16:52 |
129.40 03.02.26 |
51.70 15.09.26 |
36'521 |
|
CPH N 17:30:29 / 28.09.26 |
58.60 | -2.01% |
59.80 09:41 |
58.60 17:30 |
69.20 05.01.26 |
54.20 07.04.26 |
418 |
|
Curatis Holding N 17:35:55 / 28.09.26 |
17.500 | -8.62% |
18.800 09:01 |
16.900 14:52 |
27.90 11.03.26 |
11.750 05.01.26 |
6'784 |
|
DKSH N 17:30:29 / 28.09.26 |
69.10 | 0.29% |
69.30 16:02 |
68.70 12:25 |
69.70 11.08.26 |
54.80 23.03.26 |
65'673 |
|
DocMorris N 17:30:29 / 28.09.26 |
12.150 | 6.21% |
12.350 16:50 |
11.170 09:13 |
12.350 28.09.26 |
3.922 24.03.26 |
624'545 |
|
dormakaba Hldg N 17:30:29 / 28.09.26 |
63.90 | 4.24% |
65.40 09:16 |
62.40 12:27 |
67.90 04.09.26 |
47.15 23.03.26 |
90'460 |
|
Dottikon ES N 17:30:29 / 28.09.26 |
259.50 | 0.19% |
263.00 09:35 |
259.00 12:56 |
396.00 27.05.26 |
255.00 17.09.26 |
3'824 |
|
Dätwyler I 17:33:18 / 28.09.26 |
125.60 | -1.57% |
128.20 09:15 |
125.60 17:30 |
171.60 20.02.26 |
120.40 16.09.26 |
12'488 |
|
Edisun N 17:30:29 / 28.09.26 |
71.40 | 0.56% |
71.40 12:03 |
69.20 09:16 |
73.40 08.05.26 |
52.80 05.01.26 |
177 |
|
EFG N 17:30:30 / 28.09.26 |
15.960 | 0.38% |
16.160 14:49 |
15.860 09:07 |
20.70 16.01.26 |
15.040 16.09.26 |
168'167 |
|
Emmi N 17:30:29 / 28.09.26 |
859.00 | 2.14% |
867.00 09:44 |
851.00 14:29 |
910.00 17.07.26 |
707.00 05.01.26 |
4'631 |
|
Ems-Chemie N 17:30:29 / 28.09.26 |
828.00 | 0.91% |
830.00 13:10 |
819.00 09:01 |
839.50 10.08.26 |
538.50 05.01.26 |
11'799 |
|
EvoNext Hldgs N 17:30:29 / 28.09.26 |
2.200 | -2.22% |
2.220 09:24 |
2.100 09:01 |
2.740 29.06.26 |
0.7620 14.01.26 |
8'462 |
|
Feintool N 17:30:29 / 28.09.26 |
12.200 | 0.00% |
12.200 09:01 |
11.500 10:13 |
12.450 27.08.26 |
7.900 19.03.26 |
507 |
|
Flughafen Zürich N 17:30:29 / 28.09.26 |
200.60 | -0.59% |
203.40 09:01 |
200.60 17:30 |
266.60 19.02.26 |
198.20 16.09.26 |
29'242 |
|
Forbo N 17:30:29 / 28.09.26 |
933.00 | 1.41% |
945.00 16:38 |
920.00 09:01 |
990.00 04.09.26 |
669.00 23.03.26 |
2'187 |
|
Fundamenta Real Estate N 17:30:29 / 28.09.26 |
16.850 | -1.46% |
17.150 09:01 |
16.800 17:19 |
19.200 05.03.26 |
16.550 09.06.26 |
14'324 |