×
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
- 03.09.2025 - 17:40:00
- 16'890.31
- 0.91%
- 152.42
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:31:36 / 03.09.25 |
17.750 | -1.11% | -0.20 | 17.600 | 17.800 | 13'162 | |
|
Galderma Group N 17:31:36 / 03.09.25 |
138.90 | 1.24% | 1.70 | 0.0000 | 0.0000 | 278'965 | |
|
Galenica N 17:31:36 / 03.09.25 |
87.10 | 1.69% | 1.45 | 0.0000 | 0.0000 | 75'615 | |
|
GAM N 15:19:26 / 03.09.25 |
0.1000 | -0.99% | 0.00 | 0.1000 | 0.1010 | 228'465 | |
|
Geberit N 17:31:36 / 03.09.25 |
579.20 | 0.45% | 2.60 | 0.0000 | 0.0000 | 41'929 | |
|
Georg Fischer N 17:31:36 / 03.09.25 |
62.15 | 0.73% | 0.45 | 0.0000 | 62.10 | 78'641 | |
|
Givaudan N 17:39:15 / 03.09.25 |
3'440.00 | 1.24% | 42.00 | 0.0000 | 3'447.00 | 21'563 | |
|
Glarner KB N 17:31:36 / 03.09.25 |
21.30 | 0.00% | 0.00 | 21.30 | 21.50 | 9'563 | |
|
Graubündner KB N 17:31:36 / 03.09.25 |
1'765.00 | -0.28% | -5.00 | 1'760.00 | 1'770.00 | 43 | |
|
Groupe Minoteries N 17:31:36 / 03.09.25 |
230.00 | -0.86% | -2.00 | 228.00 | 232.00 | 54 | |
|
Gurit Hldg N 17:33:43 / 03.09.25 |
14.080 | 2.77% | 0.38 | 14.020 | 14.280 | 17'665 | |
|
Helvetia N 17:31:36 / 03.09.25 |
199.30 | -0.10% | -0.20 | 0.0000 | 0.0000 | 82'731 | |
|
HIAG N 17:31:36 / 03.09.25 |
103.40 | 0.00% | 0.00 | 103.20 | 103.60 | 9'743 | |
|
Highlight I 17:14:21 / 02.09.25 |
7.700 | 0.00% | 0.00 | 7.350 | 8.450 | ||
|
Hochdorf N 16:12:07 / 03.09.25 |
1.600 | 2.70% | 0.04 | 1.550 | 1.598 | 244 | |
|
Holcim N 17:31:40 / 03.09.25 |
65.08 | -1.00% | -0.66 | 0.0000 | 65.00 | 1'141'856 | |
|
Huber+Suhner N 17:31:36 / 03.09.25 |
123.80 | 1.48% | 1.80 | 0.0000 | 0.0000 | 24'445 | |
|
Hypo Lenzburg N 16:56:22 / 03.09.25 |
4'100.00 | 2.50% | 100.00 | 4'060.00 | 4'100.00 | 28 | |
|
Idorsia N 17:31:36 / 03.09.25 |
2.720 | 0.74% | 0.02 | 0.0000 | 2.750 | 685'101 | |
|
Implenia N 17:31:36 / 03.09.25 |
62.80 | 0.96% | 0.60 | 0.0000 | 62.90 | 53'755 | |
|
INFICON HLDG N 17:31:36 / 03.09.25 |
93.30 | 0.32% | 0.30 | 93.00 | 93.30 | 27'373 | |
|
Interroll N 17:32:46 / 03.09.25 |
2'205.00 | 1.61% | 35.00 | 2'200.00 | 2'210.00 | 923 | |
|
Intershop Hldg N 17:31:36 / 03.09.25 |
153.00 | 0.79% | 1.20 | 153.40 | 153.40 | 4'964 | |
|
Investis N 17:31:36 / 03.09.25 |
125.00 | -0.40% | -0.50 | 124.50 | 125.50 | 1'491 | |
|
IVF Hartmann N 17:31:36 / 03.09.25 |
138.00 | 0.00% | 0.00 | 137.00 | 138.00 | 177 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Flughafen Zürich N 17:32:03 / 03.09.25 |
243.00 | 11.03% | 37.59% | -1.38% | 3.14% | 5.01% | 24.30% | 51.47% |
|
Also N 17:31:36 / 03.09.25 |
245.00 | 10.94% | -1.00% | -1.01% | -1.41% | -9.93% | -5.22% | 57.48% |
|
Landis+Gyr N 17:31:36 / 03.09.25 |
64.20 | 10.78% | -16.18% | 1.74% | -1.68% | 16.73% | -14.97% | 18.51% |
|
Basilea N 17:31:36 / 03.09.25 |
46.35 | 10.76% | 29.75% | -0.86% | -13.53% | -10.69% | 2.09% | 21.81% |
|
Swiss Prime Site N 17:31:36 / 03.09.25 |
110.10 | 10.43% | 21.42% | -1.70% | -4.09% | -5.90% | 15.11% | 32.00% |
|
APG SGA N 17:31:36 / 03.09.25 |
220.00 | 10.28% | 20.22% | 0.92% | -1.79% | -8.71% | 12.82% | 23.60% |
|
Cembra N 17:31:36 / 03.09.25 |
90.60 | 10.24% | 37.80% | -0.71% | -0.55% | -7.97% | 18.20% | 40.37% |
|
Temenos N 17:31:36 / 03.09.25 |
70.40 | 10.14% | -9.74% | -0.71% | -2.96% | 9.83% | 26.96% | -5.06% |
|
Logitech N 17:35:36 / 03.09.25 |
83.50 | 9.43% | 2.96% | 1.14% | 9.18% | 14.29% | 14.20% | 71.91% |
|
BEKB / BCBE N 17:31:36 / 03.09.25 |
257.50 | 9.36% | 8.90% | 0.19% | 0.19% | 4.25% | 11.47% | 17.89% |
|
Allreal N 17:31:36 / 03.09.25 |
182.40 | 9.30% | 20.35% | 0.44% | -2.46% | -2.15% | 14.57% | 18.92% |
|
SPI 17:40:00 / 03.09.25 |
16'890.31 | 9.16% | 14.87% | -0.31% | 2.94% | -0.67% | 4.51% | 21.80% |
|
Cham Swiss Properties N 17:31:36 / 03.09.25 |
23.30 | 8.92% | 32.95% | 3.10% | 2.64% | 3.10% | 26.29% | 18.07% |
|
Interroll N 17:32:46 / 03.09.25 |
2'205.00 | 8.83% | -18.73% | -2.43% | -6.57% | 12.39% | -13.87% | 2.12% |
|
Kudelski I 17:31:36 / 03.09.25 |
1.370 | 8.68% | 19.01% | -2.14% | -9.27% | -2.14% | -3.52% | -47.45% |
|
Burckhardt N 17:31:36 / 03.09.25 |
704.00 | 8.64% | 38.86% | -2.22% | -2.36% | 6.34% | 20.34% | 78.68% |
|
TX Group N 17:31:36 / 03.09.25 |
196.00 | 8.58% | 63.41% | 1.77% | -11.11% | -6.89% | 35.73% | 32.48% |
|
Mobimo N 17:31:36 / 03.09.25 |
320.00 | 8.02% | 21.26% | 0.79% | -0.78% | -1.23% | 20.98% | 34.11% |
|
Swiss Re N 17:31:36 / 03.09.25 |
140.45 | 7.77% | 49.53% | -3.14% | -8.35% | -1.13% | 20.51% | 85.61% |
|
ABB N 17:34:46 / 03.09.25 |
53.54 | 7.52% | 41.45% | -0.48% | 2.02% | 13.19% | 13.36% | 106.65% |
|
BKW N 17:31:36 / 03.09.25 |
161.10 | 7.46% | 7.96% | -4.22% | -11.34% | -6.72% | 3.07% | 37.60% |
|
Adecco N 17:31:36 / 03.09.25 |
24.46 | 7.33% | -41.85% | -3.70% | -2.24% | 2.26% | -14.12% | -19.65% |
|
dormakaba N 17:38:53 / 03.09.25 |
694.00 | 7.14% | 51.98% | -6.47% | -10.68% | -5.71% | 21.33% | 79.92% |
|
Fundamenta Real Estate N 17:31:36 / 03.09.25 |
17.750 | 6.85% | 6.85% | 1.14% | 0.00% | -1.39% | 10.59% | 8.79% |
|
Bachem N-B- 17:31:36 / 03.09.25 |
62.35 | 6.65% | -5.00% | -3.18% | -5.46% | 12.75% | -20.06% | -6.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:31:36 / 03.09.25 |
17.750 | -1.11% |
18.000 09:00 |
17.600 15:46 |
18.400 21.05.25 |
16.300 06.01.25 |
13'162 |
|
Galderma Group N 17:31:36 / 03.09.25 |
138.90 | 1.24% |
138.90 17:31 |
137.00 15:10 |
142.00 01.09.25 |
72.70 09.04.25 |
278'965 |
|
Galenica N 17:31:36 / 03.09.25 |
87.10 | 1.69% |
87.10 17:31 |
85.85 09:02 |
90.15 21.07.25 |
74.10 03.01.25 |
75'615 |
|
GAM N 15:19:26 / 03.09.25 |
0.1000 | -0.99% |
0.1010 14:26 |
0.1000 09:00 |
0.1230 27.02.25 |
0.0811 27.01.25 |
228'465 |
|
Geberit N 17:31:36 / 03.09.25 |
579.20 | 0.45% |
581.40 09:00 |
576.00 09:56 |
653.80 07.08.25 |
486.50 16.01.25 |
41'929 |
|
Georg Fischer N 17:31:36 / 03.09.25 |
62.15 | 0.73% |
62.75 11:28 |
61.95 09:35 |
74.20 07.03.25 |
50.00 07.04.25 |
78'641 |
|
Givaudan N 17:39:15 / 03.09.25 |
3'440.00 | 1.24% |
3'454.00 09:04 |
3'399.00 09:21 |
4'236.00 05.06.25 |
3'296.00 27.08.25 |
21'563 |
|
Glarner KB N 17:31:36 / 03.09.25 |
21.30 | 0.00% |
21.50 09:00 |
21.30 13:44 |
23.00 07.02.25 |
20.60 18.08.25 |
9'563 |
|
Graubündner KB N 17:31:36 / 03.09.25 |
1'765.00 | -0.28% |
1'770.00 11:10 |
1'760.00 09:00 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
43 |
|
Groupe Minoteries N 17:31:36 / 03.09.25 |
230.00 | -0.86% |
232.00 13:24 |
230.00 17:31 |
278.00 13.02.25 |
222.00 06.06.25 |
54 |
|
Gurit Hldg N 17:33:43 / 03.09.25 |
14.080 | 2.77% |
14.280 09:23 |
13.000 15:07 |
19.440 27.05.25 |
12.300 22.04.25 |
17'665 |
|
Helvetia N 17:31:36 / 03.09.25 |
199.30 | -0.10% |
200.80 13:02 |
194.00 09:01 |
216.60 21.08.25 |
151.00 03.01.25 |
82'731 |
|
HIAG N 17:31:36 / 03.09.25 |
103.40 | 0.00% |
103.80 10:32 |
102.60 16:08 |
112.60 17.06.25 |
83.80 09.01.25 |
9'743 |
|
Highlight I 17:14:21 / 02.09.25 |
7.700 | 0.00% |
11.500 04.02.25 |
5.600 14.05.25 |
600 | ||
|
Hochdorf N 16:12:07 / 03.09.25 |
1.600 | 2.70% |
1.600 16:12 |
1.550 14:59 |
3.200 25.02.25 |
0.3200 03.02.25 |
244 |
|
Holcim N 17:31:40 / 03.09.25 |
65.08 | -1.00% |
66.00 09:06 |
65.08 17:31 |
68.52 13.08.25 |
38.43 07.04.25 |
1'141'856 |
|
Huber+Suhner N 17:31:36 / 03.09.25 |
123.80 | 1.48% |
124.40 09:13 |
122.00 09:40 |
126.60 02.09.25 |
58.00 07.04.25 |
24'445 |
|
Hypo Lenzburg N 16:56:22 / 03.09.25 |
4'100.00 | 2.50% |
4'100.00 16:56 |
4'020.00 09:23 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
28 |
|
Idorsia N 17:31:36 / 03.09.25 |
2.720 | 0.74% |
2.770 09:03 |
2.650 13:47 |
3.625 31.07.25 |
0.6500 27.01.25 |
685'101 |
|
Implenia N 17:31:36 / 03.09.25 |
62.80 | 0.96% |
63.10 09:02 |
62.10 10:17 |
66.50 25.08.25 |
29.05 15.01.25 |
53'755 |
|
INFICON HLDG N 17:31:36 / 03.09.25 |
93.30 | 0.32% |
94.20 09:03 |
92.90 10:00 |
121.00 20.01.25 |
66.60 07.04.25 |
27'373 |
|
Interroll N 17:32:46 / 03.09.25 |
2'205.00 | 1.61% |
2'205.00 15:58 |
2'150.00 09:48 |
2'525.00 28.07.25 |
1'440.00 07.04.25 |
923 |
|
Intershop Hldg N 17:31:36 / 03.09.25 |
153.00 | 0.79% |
153.20 11:55 |
151.80 10:38 |
155.80 07.08.25 |
123.80 07.04.25 |
4'964 |
|
Investis N 17:31:36 / 03.09.25 |
125.00 | -0.40% |
125.00 17:14 |
124.50 17:18 |
129.50 27.08.25 |
107.50 27.01.25 |
1'491 |
|
IVF Hartmann N 17:31:36 / 03.09.25 |
138.00 | 0.00% |
138.00 09:48 |
138.00 09:48 |
161.00 28.03.25 |
130.00 25.02.25 |
177 |