×
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
- 03.07.2026 - 17:40:00
- 20'326.79
- 0.59%
- 119.95
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:30:00 / 03.07.26 |
145.00 | 0.69% | 1.00 | 145.00 | 155.00 | ||
|
Cembra N 17:30:00 / 03.07.26 |
94.90 | -0.47% | -0.45 | 0.0000 | 95.30 | ||
|
Centiel N 17:30:00 / 03.07.26 |
6.180 | -0.32% | -0.02 | 0.0000 | 6.400 | ||
|
CF Tradition I 17:30:00 / 03.07.26 |
310.00 | 1.47% | 4.50 | 293.00 | 317.00 | ||
|
Cicor N 17:31:20 / 03.07.26 |
115.40 | 3.96% | 4.40 | 115.00 | 116.40 | ||
|
Clariant N 17:30:00 / 03.07.26 |
7.285 | 1.46% | 0.11 | 7.460 | 7.500 | ||
|
Coltene N 17:30:00 / 03.07.26 |
52.40 | 4.59% | 2.30 | 50.00 | 52.50 | ||
|
Comet N 17:30:00 / 03.07.26 |
392.00 | 3.87% | 14.60 | 0.0000 | 392.00 | ||
|
Cosmo Pharma N 17:30:00 / 03.07.26 |
70.50 | 3.52% | 2.40 | 68.80 | 70.80 | ||
|
CPH N 17:30:00 / 03.07.26 |
57.40 | 1.41% | 0.80 | 57.00 | 58.20 | ||
|
Curatis Holding N 17:30:00 / 03.07.26 |
23.60 | 3.51% | 0.80 | 22.50 | 23.90 | ||
|
DKSH N 17:30:00 / 03.07.26 |
64.50 | 1.10% | 0.70 | 63.80 | 64.50 | ||
|
DocMorris N 17:30:00 / 03.07.26 |
9.250 | 1.65% | 0.15 | 9.000 | 9.430 | ||
|
dormakaba Hldg N 17:30:01 / 03.07.26 |
57.10 | 2.33% | 1.30 | 55.00 | 58.00 | ||
|
Dottikon ES N 17:30:00 / 03.07.26 |
274.00 | -0.36% | -1.00 | 270.00 | 277.00 | ||
|
Dätwyler I 17:30:00 / 03.07.26 |
157.80 | 0.25% | 0.40 | 150.00 | 161.00 | ||
|
Edisun N 17:30:00 / 03.07.26 |
67.80 | 0.89% | 0.60 | 66.60 | 69.00 | ||
|
EFG N 17:30:00 / 03.07.26 |
16.600 | 0.48% | 0.08 | 16.300 | 16.980 | ||
|
Emmi N 17:30:00 / 03.07.26 |
887.00 | 0.23% | 2.00 | 0.0000 | 895.00 | ||
|
Ems-Chemie N 17:30:00 / 03.07.26 |
698.00 | 0.43% | 3.00 | 695.00 | 698.50 | ||
|
EvoNext Hldgs N 17:30:00 / 03.07.26 |
2.210 | -4.74% | -0.11 | 0.0000 | 2.250 | ||
|
Feintool N 17:30:01 / 03.07.26 |
9.940 | 1.43% | 0.14 | 9.300 | 10.000 | ||
|
Flughafen Zürich N 17:30:00 / 03.07.26 |
254.00 | 1.20% | 3.00 | 254.60 | 254.60 | ||
|
Forbo N 17:30:00 / 03.07.26 |
749.00 | 1.77% | 13.00 | 730.00 | 749.00 | ||
|
Fundamenta Real Estate N 17:30:00 / 03.07.26 |
17.450 | 1.75% | 0.30 | 16.700 | 17.800 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Avolta N 17:30:00 / 03.07.26 |
54.80 | 15.72% | 50.11% | 1.95% | 16.60% | 4.98% | 24.60% | 33.83% |
|
Vontobel N 17:30:00 / 03.07.26 |
74.30 | 15.55% | 16.82% | 1.78% | 5.54% | 4.35% | 15.19% | 31.04% |
|
Julius Bär N 17:30:00 / 03.07.26 |
73.00 | 15.13% | 22.47% | 7.10% | 11.08% | 17.21% | 36.76% | 27.51% |
|
Zuger KB N 17:30:00 / 03.07.26 |
10'400.00 | 14.82% | 23.18% | 1.96% | -1.89% | -2.35% | 21.21% | 33.20% |
|
Schweiter Techn N 17:30:00 / 03.07.26 |
294.50 | 14.43% | -29.90% | -0.67% | 1.03% | 3.33% | -23.51% | -55.12% |
|
HIAG N 17:30:00 / 03.07.26 |
135.60 | 14.33% | 58.78% | -0.15% | -2.73% | -2.59% | 26.49% | 78.42% |
|
Glarner KB N 17:30:00 / 03.07.26 |
24.00 | 13.74% | 14.29% | 1.69% | 2.56% | -2.04% | 11.63% | 0.42% |
|
Straumann N 17:30:20 / 03.07.26 |
107.65 | 13.31% | -7.31% | 1.22% | 14.55% | 27.70% | 2.28% | -27.04% |
|
Belimo N 17:30:00 / 03.07.26 |
897.50 | 13.19% | 47.46% | -0.72% | -0.55% | 26.77% | 12.47% | 98.12% |
|
St.Galler KB N 17:30:10 / 03.07.26 |
645.00 | 13.13% | 47.66% | 0.47% | 1.26% | -5.43% | 31.77% | 33.20% |
|
Basler KB PS 17:30:00 / 03.07.26 |
99.90 | 13.00% | 45.66% | 0.71% | 4.83% | -5.58% | 35.37% | 63.64% |
|
Thurgauer KB N 17:30:00 / 03.07.26 |
185.00 | 12.88% | 44.88% | 0.54% | 0.82% | -3.65% | 22.92% | 52.70% |
|
The Swatch Group N 17:30:00 / 03.07.26 |
39.10 | 12.30% | 20.56% | -2.74% | -2.86% | 4.41% | 44.92% | -21.26% |
|
Perrot Duval I 17:30:00 / 03.07.26 |
45.00 | 12.22% | -15.83% | -10.50% | 4.63% | 12.72% | 1.00% | 0.00% |
|
Clariant N 17:30:00 / 03.07.26 |
7.285 | 11.69% | -16.98% | -0.34% | -0.27% | -3.75% | -4.82% | -33.26% |
|
SPI 17:40:00 / 03.07.26 |
20'326.79 | 11.57% | 30.60% | 1.87% | 7.40% | 9.94% | 22.41% | 35.97% |
|
Givaudan N 17:33:38 / 03.07.26 |
3'507.00 | 11.32% | -11.70% | 3.36% | 22.24% | 24.89% | -9.36% | 18.11% |
|
Baselland KB PS 17:30:00 / 03.07.26 |
1'115.00 | 11.28% | 27.33% | 3.24% | 3.24% | 0.90% | 22.53% | 22.76% |
|
Galderma Group N 17:30:00 / 03.07.26 |
179.55 | 11.23% | 79.15% | 0.73% | 11.18% | 12.36% | 53.07% | 0.00% |
|
DKSH N 17:30:00 / 03.07.26 |
64.50 | 11.15% | -5.20% | 4.71% | 2.54% | 9.51% | 3.04% | -4.13% |
|
UBS N 17:36:22 / 03.07.26 |
41.19 | 11.07% | 48.03% | 3.05% | 9.46% | 25.89% | 50.49% | 126.86% |
|
BB Biotech N 17:30:00 / 03.07.26 |
50.80 | 10.68% | 40.54% | 6.72% | 20.38% | 13.01% | 66.01% | 27.40% |
|
BioVersys N 17:30:00 / 03.07.26 |
27.00 | 10.66% | 0.00% | 3.85% | -1.10% | 1.89% | -24.79% | 0.00% |
|
Vaudoise Assur. N 17:30:00 / 03.07.26 |
805.00 | 10.58% | 62.96% | 2.68% | 6.48% | -3.71% | 30.47% | 83.79% |
|
Ypsomed I 17:30:00 / 03.07.26 |
359.40 | 9.94% | 10.11% | -0.17% | 1.18% | 25.23% | -13.40% | 33.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:30:00 / 03.07.26 |
145.00 | 0.69% |
145.00 17:30 |
142.00 09:28 |
168.50 05.01.26 |
135.50 12.06.26 |
650 |
|
Cembra N 17:30:00 / 03.07.26 |
94.90 | -0.47% |
95.50 09:38 |
94.10 11:00 |
105.50 21.04.26 |
91.50 05.05.26 |
33'682 |
|
Centiel N 17:30:00 / 03.07.26 |
6.180 | -0.32% |
6.300 11:28 |
5.920 15:44 |
8.920 23.06.26 |
1.452 08.01.26 |
279'866 |
|
CF Tradition I 17:30:00 / 03.07.26 |
310.00 | 1.47% |
310.00 16:57 |
307.00 13:15 |
320.50 22.06.26 |
250.00 20.03.26 |
1'323 |
|
Cicor N 17:31:20 / 03.07.26 |
115.40 | 3.96% |
118.00 09:32 |
110.20 09:15 |
170.50 25.02.26 |
110.20 03.07.26 |
33'254 |
|
Clariant N 17:30:00 / 03.07.26 |
7.285 | 1.46% |
7.315 17:19 |
7.165 13:11 |
7.847 29.05.26 |
5.881 23.03.26 |
565'276 |
|
Coltene N 17:30:00 / 03.07.26 |
52.40 | 4.59% |
52.80 14:02 |
50.10 09:00 |
59.00 18.02.26 |
44.25 23.03.26 |
4'309 |
|
Comet N 17:30:00 / 03.07.26 |
392.00 | 3.87% |
392.00 17:30 |
381.60 09:00 |
452.20 22.06.26 |
222.40 09.03.26 |
14'030 |
|
Cosmo Pharma N 17:30:00 / 03.07.26 |
70.50 | 3.52% |
70.70 14:23 |
68.20 09:08 |
129.40 03.02.26 |
64.90 26.06.26 |
31'580 |
|
CPH N 17:30:00 / 03.07.26 |
57.40 | 1.41% |
58.00 15:18 |
56.80 10:18 |
69.20 05.01.26 |
54.20 07.04.26 |
1'465 |
|
Curatis Holding N 17:30:00 / 03.07.26 |
23.60 | 3.51% |
23.60 11:30 |
22.70 10:04 |
27.90 11.03.26 |
11.750 05.01.26 |
945 |
|
DKSH N 17:30:00 / 03.07.26 |
64.50 | 1.10% |
64.50 17:30 |
63.30 11:37 |
65.10 17.02.26 |
54.80 23.03.26 |
38'438 |
|
DocMorris N 17:30:00 / 03.07.26 |
9.250 | 1.65% |
9.370 13:58 |
8.970 10:24 |
9.370 03.07.26 |
3.922 24.03.26 |
161'562 |
|
dormakaba Hldg N 17:30:01 / 03.07.26 |
57.10 | 2.33% |
57.30 17:13 |
55.60 09:00 |
65.70 08.01.26 |
47.15 23.03.26 |
26'130 |
|
Dottikon ES N 17:30:00 / 03.07.26 |
274.00 | -0.36% |
283.50 09:15 |
267.00 13:14 |
396.00 27.05.26 |
267.00 03.07.26 |
10'793 |
|
Dätwyler I 17:30:00 / 03.07.26 |
157.80 | 0.25% |
159.20 14:44 |
155.00 09:00 |
171.60 20.02.26 |
135.00 23.03.26 |
8'078 |
|
Edisun N 17:30:00 / 03.07.26 |
67.80 | 0.89% |
69.00 10:59 |
66.60 09:00 |
73.40 08.05.26 |
52.80 05.01.26 |
135 |
|
EFG N 17:30:00 / 03.07.26 |
16.600 | 0.48% |
16.680 10:02 |
16.500 14:36 |
20.70 16.01.26 |
15.840 11.06.26 |
146'449 |
|
Emmi N 17:30:00 / 03.07.26 |
887.00 | 0.23% |
892.00 09:49 |
860.00 09:00 |
895.00 02.07.26 |
707.00 05.01.26 |
2'096 |
|
Ems-Chemie N 17:30:00 / 03.07.26 |
698.00 | 0.43% |
698.50 09:15 |
694.00 12:56 |
716.00 15.06.26 |
538.50 05.01.26 |
7'635 |
|
EvoNext Hldgs N 17:30:00 / 03.07.26 |
2.210 | -4.74% |
2.400 09:00 |
2.150 17:02 |
2.740 29.06.26 |
0.7620 14.01.26 |
8'557 |
|
Feintool N 17:30:01 / 03.07.26 |
9.940 | 1.43% |
9.940 14:43 |
9.780 09:01 |
11.400 05.01.26 |
7.900 19.03.26 |
4'894 |
|
Flughafen Zürich N 17:30:00 / 03.07.26 |
254.00 | 1.20% |
254.20 17:17 |
250.40 11:18 |
266.60 19.02.26 |
212.80 18.05.26 |
22'337 |
|
Forbo N 17:30:00 / 03.07.26 |
749.00 | 1.77% |
750.00 09:47 |
737.00 11:47 |
967.00 23.01.26 |
669.00 23.03.26 |
798 |
|
Fundamenta Real Estate N 17:30:00 / 03.07.26 |
17.450 | 1.75% |
17.550 17:07 |
17.050 09:27 |
19.200 05.03.26 |
16.550 09.06.26 |
12'084 |