×
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
- 01.10.2026 - 17:40:00
- 19'331.21
- -1.43%
- -280.88
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:30:31 / 01.10.26 |
165.00 | -0.30% | -0.50 | 163.00 | 172.00 | 119 | |
|
Cembra N 17:30:31 / 01.10.26 |
84.55 | -1.86% | -1.60 | 84.50 | 86.45 | 63'808 | |
|
Centiel N 17:30:31 / 01.10.26 |
5.800 | -4.92% | -0.30 | 5.800 | 6.000 | 226'800 | |
|
CF Tradition I 17:30:31 / 01.10.26 |
249.00 | -1.19% | -3.00 | 225.50 | 279.50 | 2'652 | |
|
Cicor N 17:30:31 / 01.10.26 |
143.20 | 5.92% | 8.00 | 138.00 | 144.00 | 23'133 | |
|
Clariant N 17:30:31 / 01.10.26 |
10.450 | -2.34% | -0.25 | 10.330 | 10.700 | 581'656 | |
|
Coltene N 17:30:31 / 01.10.26 |
46.00 | -0.22% | -0.10 | 46.00 | 47.50 | 2'619 | |
|
Comet N 17:30:31 / 01.10.26 |
375.00 | 0.97% | 3.60 | 362.60 | 377.00 | 21'900 | |
|
Cosmo Pharma N 17:30:32 / 01.10.26 |
53.20 | -3.62% | -2.00 | 53.00 | 55.00 | 28'715 | |
|
CPH N 17:30:31 / 01.10.26 |
59.80 | 0.00% | 0.00 | 58.20 | 60.60 | 535 | |
|
Curatis Holding N 17:30:31 / 01.10.26 |
17.750 | -4.83% | -0.90 | 17.200 | 19.150 | 1'016 | |
|
DKSH N 17:34:32 / 01.10.26 |
68.90 | -1.15% | -0.80 | 68.50 | 69.60 | 56'921 | |
|
DocMorris N 17:30:31 / 01.10.26 |
12.560 | -6.34% | -0.85 | 12.500 | 0.0000 | 408'762 | |
|
dormakaba Hldg N 17:30:31 / 01.10.26 |
61.80 | -1.75% | -1.10 | 61.00 | 62.50 | 36'929 | |
|
Dottikon ES N 17:30:31 / 01.10.26 |
254.00 | -0.97% | -2.50 | 254.00 | 265.00 | 4'126 | |
|
Dätwyler I 17:30:31 / 01.10.26 |
124.80 | -1.11% | -1.40 | 124.20 | 130.40 | 9'150 | |
|
Edisun N 17:30:31 / 01.10.26 |
70.80 | -0.28% | -0.20 | 69.00 | 71.60 | 19 | |
|
EFG N 17:30:31 / 01.10.26 |
15.760 | -1.50% | -0.24 | 15.580 | 16.200 | 166'165 | |
|
Emmi N 17:30:58 / 01.10.26 |
839.00 | -1.87% | -16.00 | 835.00 | 858.00 | 4'477 | |
|
Ems-Chemie N 17:30:31 / 01.10.26 |
821.00 | 0.18% | 1.50 | 803.00 | 828.50 | 13'036 | |
|
EvoNext Hldgs N 17:30:31 / 01.10.26 |
2.220 | 6.73% | 0.14 | 2.070 | 2.220 | 32'569 | |
|
Feintool N 17:30:31 / 01.10.26 |
11.800 | 1.72% | 0.20 | 11.000 | 11.800 | 6'273 | |
|
Flughafen Zürich N 17:30:31 / 01.10.26 |
196.40 | -1.31% | -2.60 | 196.00 | 208.00 | 54'039 | |
|
Forbo N 17:30:41 / 01.10.26 |
919.00 | -2.96% | -28.00 | 880.00 | 946.00 | 1'499 | |
|
Fundamenta Real Estate N 17:30:31 / 01.10.26 |
16.750 | 0.00% | 0.00 | 16.650 | 16.950 | 9'793 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:31 / 01.10.26 |
71.22 | 19.04% | 26.63% | 1.63% | -5.14% | -0.56% | 28.70% | 26.20% |
|
Accelleron N 17:30:31 / 01.10.26 |
73.25 | 18.85% | 56.64% | -3.17% | -3.36% | -4.99% | 11.49% | 207.09% |
|
Orell Füssli N 17:30:31 / 01.10.26 |
141.00 | 17.99% | 83.12% | -0.35% | -0.70% | -5.69% | 21.55% | 95.29% |
|
Aevis Victoria N 17:35:44 / 01.10.26 |
14.750 | 17.98% | 5.35% | -6.94% | 14.79% | 20.41% | 8.86% | -16.89% |
|
Baselland KB PS 17:30:31 / 01.10.26 |
1'155.00 | 17.89% | 34.88% | -1.70% | 7.44% | 5.96% | 23.66% | 30.93% |
|
BC Jura N 17:30:31 / 01.10.26 |
79.00 | 16.91% | 41.96% | 0.64% | 10.49% | -2.47% | 20.61% | 54.37% |
|
Emmi N 17:30:58 / 01.10.26 |
839.00 | 16.33% | 16.17% | 0.48% | 0.00% | -5.52% | 21.24% | -1.04% |
|
StarragTornos N 17:30:31 / 01.10.26 |
35.50 | 16.16% | -6.76% | 4.41% | 1.14% | 10.94% | 14.52% | -33.65% |
|
BB Biotech N 17:30:31 / 01.10.26 |
50.90 | 15.46% | 46.61% | -0.59% | -8.62% | -1.17% | 38.88% | 25.51% |
|
Basler KB PS 17:30:31 / 01.10.26 |
100.00 | 14.57% | 47.69% | 2.46% | 0.91% | 0.40% | 25.63% | 56.27% |
|
R&S Group Hldg N-A 17:30:31 / 01.10.26 |
18.140 | 13.84% | -3.43% | 2.20% | -4.78% | -26.74% | -31.93% | 81.92% |
|
Romande Energie N 17:30:31 / 01.10.26 |
49.40 | 13.82% | 14.88% | 0.41% | -0.20% | -1.59% | 18.47% | -11.79% |
|
Sika N 17:35:00 / 01.10.26 |
179.15 | 13.16% | -14.74% | -1.62% | -5.36% | 11.17% | 0.48% | -21.06% |
|
BioVersys N 17:30:31 / 01.10.26 |
27.20 | 12.30% | 0.00% | 7.09% | -2.51% | -1.45% | -2.86% | 0.00% |
|
The Swatch Group I 17:31:36 / 01.10.26 |
184.55 | 11.71% | 13.91% | 2.67% | 0.87% | -9.13% | 23.32% | -20.16% |
|
Ypsomed I 17:30:31 / 01.10.26 |
360.80 | 11.59% | 11.76% | -0.28% | -11.31% | 0.61% | 9.17% | 35.81% |
|
Züblin N 17:30:31 / 01.10.26 |
50.00 | 10.87% | 55.49% | 3.73% | -1.19% | -5.66% | 13.12% | 91.73% |
|
VP Bank N 17:30:31 / 01.10.26 |
93.10 | 10.43% | 20.41% | 0.65% | -1.38% | 2.08% | 14.94% | 5.91% |
|
Georg Fischer N 17:30:31 / 01.10.26 |
57.15 | 10.17% | -13.98% | -0.26% | 2.24% | 30.42% | -10.35% | 14.33% |
|
Swisscom N 17:35:00 / 01.10.26 |
631.50 | 10.17% | 25.67% | -3.81% | -0.24% | 3.36% | 7.95% | 16.50% |
|
Novartis N 17:39:17 / 01.10.26 |
118.06 | 9.45% | 35.24% | -0.76% | -10.10% | -5.02% | 13.50% | 34.83% |
|
Idorsia N 17:30:31 / 01.10.26 |
4.562 | 9.19% | 465.21% | 4.59% | -11.76% | -28.38% | 0.48% | 79.38% |
|
UBS N 17:37:54 / 01.10.26 |
39.06 | 9.01% | 45.29% | -0.91% | -12.36% | -6.73% | 21.99% | 77.57% |
|
Givaudan N 17:30:31 / 01.10.26 |
3'340.00 | 8.39% | -14.02% | -1.94% | 1.77% | -2.31% | 3.21% | 13.89% |
|
Forbo N 17:30:41 / 01.10.26 |
919.00 | 8.35% | 25.43% | -0.65% | -6.22% | 26.93% | 25.03% | -15.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:30:31 / 01.10.26 |
165.00 | -0.30% |
165.50 09:43 |
163.00 09:43 |
169.50 22.09.26 |
135.50 12.06.26 |
119 |
|
Cembra N 17:30:31 / 01.10.26 |
84.55 | -1.86% |
86.20 14:40 |
84.55 17:30 |
105.50 21.04.26 |
84.50 14.08.26 |
63'808 |
|
Centiel N 17:30:31 / 01.10.26 |
5.800 | -4.92% |
6.200 09:00 |
5.800 17:30 |
8.920 23.06.26 |
1.452 08.01.26 |
226'800 |
|
CF Tradition I 17:30:31 / 01.10.26 |
249.00 | -1.19% |
251.50 09:09 |
246.50 17:16 |
323.00 16.07.26 |
246.50 01.10.26 |
2'652 |
|
Cicor N 17:30:31 / 01.10.26 |
143.20 | 5.92% |
143.20 17:30 |
135.80 09:29 |
170.50 25.02.26 |
110.20 03.07.26 |
23'133 |
|
Clariant N 17:30:31 / 01.10.26 |
10.450 | -2.34% |
10.620 13:44 |
10.430 16:58 |
11.040 14.08.26 |
5.881 23.03.26 |
581'656 |
|
Coltene N 17:30:31 / 01.10.26 |
46.00 | -0.22% |
47.40 15:52 |
46.00 09:31 |
59.00 18.02.26 |
44.25 23.03.26 |
2'619 |
|
Comet N 17:30:31 / 01.10.26 |
375.00 | 0.97% |
382.00 09:05 |
369.00 10:32 |
452.20 22.06.26 |
222.40 09.03.26 |
21'900 |
|
Cosmo Pharma N 17:30:32 / 01.10.26 |
53.20 | -3.62% |
55.40 15:46 |
52.60 12:03 |
129.40 03.02.26 |
51.70 15.09.26 |
28'715 |
|
CPH N 17:30:31 / 01.10.26 |
59.80 | 0.00% |
60.00 09:00 |
59.80 09:00 |
69.20 05.01.26 |
54.20 07.04.26 |
535 |
|
Curatis Holding N 17:30:31 / 01.10.26 |
17.750 | -4.83% |
18.000 09:16 |
17.500 10:53 |
27.90 11.03.26 |
11.750 05.01.26 |
1'016 |
|
DKSH N 17:34:32 / 01.10.26 |
68.90 | -1.15% |
70.00 14:34 |
68.60 09:16 |
70.00 01.10.26 |
54.80 23.03.26 |
56'921 |
|
DocMorris N 17:30:31 / 01.10.26 |
12.560 | -6.34% |
13.480 09:00 |
12.560 17:30 |
13.620 30.09.26 |
3.922 24.03.26 |
408'762 |
|
dormakaba Hldg N 17:30:31 / 01.10.26 |
61.80 | -1.75% |
62.30 09:00 |
61.00 10:14 |
67.90 04.09.26 |
47.15 23.03.26 |
36'929 |
|
Dottikon ES N 17:30:31 / 01.10.26 |
254.00 | -0.97% |
257.50 09:00 |
253.50 16:31 |
396.00 27.05.26 |
253.50 01.10.26 |
4'126 |
|
Dätwyler I 17:30:31 / 01.10.26 |
124.80 | -1.11% |
126.40 11:52 |
124.20 09:27 |
171.60 20.02.26 |
120.40 16.09.26 |
9'150 |
|
Edisun N 17:30:31 / 01.10.26 |
70.80 | -0.28% |
70.80 17:30 |
70.80 17:30 |
73.40 08.05.26 |
52.80 05.01.26 |
19 |
|
EFG N 17:30:31 / 01.10.26 |
15.760 | -1.50% |
16.060 13:01 |
15.700 09:01 |
20.70 16.01.26 |
15.040 16.09.26 |
166'165 |
|
Emmi N 17:30:58 / 01.10.26 |
839.00 | -1.87% |
856.00 09:00 |
838.00 09:43 |
910.00 17.07.26 |
707.00 05.01.26 |
4'477 |
|
Ems-Chemie N 17:30:31 / 01.10.26 |
821.00 | 0.18% |
826.50 14:23 |
809.00 09:00 |
839.50 10.08.26 |
538.50 05.01.26 |
13'036 |
|
EvoNext Hldgs N 17:30:31 / 01.10.26 |
2.220 | 6.73% |
2.220 17:30 |
2.060 09:00 |
2.740 29.06.26 |
0.7620 14.01.26 |
32'569 |
|
Feintool N 17:30:31 / 01.10.26 |
11.800 | 1.72% |
12.200 09:45 |
11.300 16:13 |
12.450 27.08.26 |
7.900 19.03.26 |
6'273 |
|
Flughafen Zürich N 17:30:31 / 01.10.26 |
196.40 | -1.31% |
199.80 14:36 |
196.40 17:30 |
266.60 19.02.26 |
196.40 01.10.26 |
54'039 |
|
Forbo N 17:30:41 / 01.10.26 |
919.00 | -2.96% |
946.00 09:09 |
919.00 17:30 |
990.00 04.09.26 |
669.00 23.03.26 |
1'499 |
|
Fundamenta Real Estate N 17:30:31 / 01.10.26 |
16.750 | 0.00% |
16.800 09:00 |
16.600 09:20 |
19.200 05.03.26 |
16.550 09.06.26 |
9'793 |