×
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
- 18.07.2025 - 17:40:00
- 16'746.73
- 0.26%
- 43.58
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:30:01 / 18.07.25 |
17.850 | -0.28% | -0.05 | 17.850 | 17.950 | ||
|
Galderma Group N 17:30:01 / 18.07.25 |
127.30 | 2.91% | 3.60 | 125.00 | 125.00 | ||
|
Galenica N 17:30:01 / 18.07.25 |
89.50 | 0.22% | 0.20 | 89.35 | 89.50 | ||
|
GAM N 15:13:46 / 18.07.25 |
0.0980 | -2.00% | 0.00 | 0.1000 | 0.1020 | ||
|
Geberit N 17:30:01 / 18.07.25 |
621.60 | 0.52% | 3.20 | 620.00 | 615.00 | ||
|
Georg Fischer N 17:30:01 / 18.07.25 |
62.75 | 0.97% | 0.60 | 64.05 | 62.30 | ||
|
Givaudan N 17:30:01 / 18.07.25 |
3'792.00 | 0.53% | 20.00 | 3'790.00 | 3'792.00 | ||
|
Glarner KB N 17:30:01 / 18.07.25 |
21.60 | 0.47% | 0.10 | 21.50 | 21.60 | ||
|
Graubündner KB N 17:30:01 / 18.07.25 |
1'780.00 | 0.00% | 0.00 | 1'775.00 | 1'790.00 | ||
|
Groupe Minoteries N 15:46:07 / 18.07.25 |
234.00 | -1.68% | -4.00 | 232.00 | 242.00 | ||
|
Gurit Hldg N 17:30:01 / 18.07.25 |
15.480 | -0.77% | -0.12 | 15.240 | 15.500 | ||
|
Helvetia N 17:30:01 / 18.07.25 |
195.90 | 0.67% | 1.30 | 195.20 | 195.40 | ||
|
HIAG N 17:30:01 / 18.07.25 |
110.40 | 0.00% | 0.00 | 110.40 | 110.60 | ||
|
Highlight I 17:19:52 / 18.07.25 |
5.750 | -2.54% | -0.15 | 5.750 | 6.550 | ||
|
Hochdorf N 17:30:01 / 18.07.25 |
1.658 | 1.97% | 0.03 | 1.620 | 1.658 | ||
|
Holcim N 17:30:01 / 18.07.25 |
63.96 | 1.33% | 0.84 | 0.0000 | 63.98 | ||
|
Huber+Suhner N 17:30:01 / 18.07.25 |
90.50 | -0.55% | -0.50 | 90.10 | 90.20 | ||
|
Hypo Lenzburg N 11:54:45 / 18.07.25 |
4'080.00 | 0.00% | 0.00 | 4'040.00 | 4'080.00 | ||
|
Idorsia N 17:31:20 / 18.07.25 |
2.930 | 12.91% | 0.34 | 0.0000 | 0.0000 | ||
|
Implenia N 17:30:01 / 18.07.25 |
53.20 | 1.92% | 1.00 | 0.0000 | 53.00 | ||
|
INFICON HLDG N 17:30:01 / 18.07.25 |
111.40 | -0.54% | -0.60 | 110.60 | 111.00 | ||
|
Interroll N 17:30:02 / 18.07.25 |
2'310.00 | 0.43% | 10.00 | 2'290.00 | 2'300.00 | ||
|
Intershop Hldg N 17:30:01 / 18.07.25 |
145.80 | 0.83% | 1.20 | 144.40 | 144.80 | ||
|
Investis N 17:30:01 / 18.07.25 |
125.50 | -1.18% | -1.50 | 125.50 | 126.50 | ||
|
IVF Hartmann N 11:33:53 / 18.07.25 |
140.50 | 0.36% | 0.50 | 139.00 | 144.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GAM N 15:13:46 / 18.07.25 |
0.0980 | 14.03% | -62.63% | -2.49% | 3.16% | -6.22% | -40.25% | -84.20% |
|
Intershop Hldg N 17:30:01 / 18.07.25 |
145.80 | 13.86% | 17.56% | 3.11% | 4.14% | 10.29% | 20.50% | 12.62% |
|
Sulzer N 17:30:01 / 18.07.25 |
149.20 | 13.74% | 73.46% | 3.61% | 0.81% | 8.75% | 12.18% | 150.84% |
|
Leonteq N 17:30:01 / 18.07.25 |
22.50 | 13.48% | -34.79% | 7.14% | 24.72% | 44.60% | 1.35% | -60.35% |
|
Investis N 17:30:01 / 18.07.25 |
125.50 | 13.39% | 30.12% | -0.79% | -1.18% | 4.58% | 20.67% | 23.30% |
|
Kardex N 17:30:01 / 18.07.25 |
306.50 | 13.12% | 40.37% | 4.25% | 21.15% | 49.51% | 29.05% | 88.19% |
|
Titlisbahnen N 15:21:21 / 18.07.25 |
42.40 | 13.03% | 2.16% | -0.47% | 0.47% | 4.18% | 4.69% | -3.85% |
|
St.Galler KB N 17:30:01 / 18.07.25 |
495.50 | 12.91% | 0.51% | 0.71% | 4.32% | 1.75% | 14.30% | 13.69% |
|
Walliser KB N 17:30:01 / 18.07.25 |
124.50 | 12.73% | 13.76% | 0.40% | 0.40% | 0.00% | 9.69% | 9.73% |
|
Novavest N 17:30:01 / 18.07.25 |
38.50 | 12.26% | 13.31% | 0.26% | -0.77% | 7.10% | 20.69% | -8.64% |
|
Landis+Gyr N 17:30:01 / 18.07.25 |
64.50 | 12.17% | -15.13% | 4.20% | 18.57% | 27.72% | -17.73% | 21.13% |
|
Allreal N 17:30:01 / 18.07.25 |
184.00 | 11.11% | 22.34% | 0.11% | -3.16% | 0.00% | 18.10% | 15.87% |
|
Mobilezone N 17:30:01 / 18.07.25 |
11.260 | 10.79% | -16.18% | -3.76% | 1.62% | 1.26% | -19.23% | -31.95% |
|
BVZ N 16:54:20 / 18.07.25 |
1'010.00 | 10.61% | 7.61% | 4.66% | 3.59% | 8.60% | 1.02% | 30.26% |
|
Swisscom N 17:36:09 / 18.07.25 |
558.50 | 10.41% | 10.08% | -0.09% | -0.53% | 3.71% | 5.08% | 6.10% |
|
CPH N 17:30:01 / 18.07.25 |
77.40 | 9.54% | 31.29% | 3.48% | 5.45% | 16.92% | 15.52% | 58.52% |
|
Swiss Re N 17:34:28 / 18.07.25 |
144.15 | 9.11% | 51.39% | 2.38% | 5.22% | -0.45% | 35.42% | 99.04% |
|
Basler KB PS 17:30:01 / 18.07.25 |
75.00 | 8.96% | 19.30% | 0.00% | 0.54% | 1.90% | 13.98% | 24.42% |
|
PSP N 17:30:01 / 18.07.25 |
141.00 | 8.92% | 19.39% | 0.64% | -4.47% | -1.26% | 21.24% | 27.87% |
|
Cham Swiss Properties N 17:30:01 / 18.07.25 |
23.30 | 8.92% | 32.95% | -0.43% | 2.19% | 5.91% | 35.47% | 22.11% |
|
Vontobel N 17:30:01 / 18.07.25 |
69.50 | 8.81% | 26.97% | 3.89% | 11.56% | 21.29% | 19.21% | 13.07% |
|
Mobimo N 17:30:02 / 18.07.25 |
318.50 | 8.36% | 21.65% | 0.16% | -2.90% | 2.41% | 21.10% | 30.66% |
|
SPI 17:40:00 / 18.07.25 |
16'746.73 | 8.24% | 14.63% | 0.71% | 1.82% | 3.31% | 3.67% | 17.95% |
|
Burckhardt N 17:30:01 / 18.07.25 |
701.00 | 8.18% | 38.26% | 7.85% | 6.86% | 30.78% | 14.73% | 75.69% |
|
Carlo Gavazzi N 17:30:01 / 18.07.25 |
195.00 | 8.17% | -37.97% | -1.02% | -5.80% | 1.30% | -22.62% | -32.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:30:01 / 18.07.25 |
17.850 | -0.28% |
17.950 10:59 |
17.800 09:25 |
18.400 21.05.25 |
16.300 06.01.25 |
1'695 |
|
Galderma Group N 17:30:01 / 18.07.25 |
127.30 | 2.91% |
127.30 17:30 |
123.30 09:01 |
128.60 10.07.25 |
72.70 09.04.25 |
279'170 |
|
Galenica N 17:30:01 / 18.07.25 |
89.50 | 0.22% |
89.60 09:08 |
88.80 13:12 |
89.85 17.07.25 |
74.10 03.01.25 |
67'374 |
|
GAM N 15:13:46 / 18.07.25 |
0.0980 | -2.00% |
0.1020 10:20 |
0.0980 15:13 |
0.1230 27.02.25 |
0.0811 27.01.25 |
5'176 |
|
Geberit N 17:30:01 / 18.07.25 |
621.60 | 0.52% |
622.80 09:49 |
617.00 13:14 |
648.00 12.06.25 |
486.50 16.01.25 |
60'860 |
|
Georg Fischer N 17:30:01 / 18.07.25 |
62.75 | 0.97% |
63.00 09:10 |
61.75 13:12 |
74.20 07.03.25 |
50.00 07.04.25 |
266'303 |
|
Givaudan N 17:30:01 / 18.07.25 |
3'792.00 | 0.53% |
3'805.00 09:10 |
3'764.00 13:37 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
11'054 |
|
Glarner KB N 17:30:01 / 18.07.25 |
21.60 | 0.47% |
21.60 13:19 |
21.50 13:01 |
23.00 07.02.25 |
21.00 03.01.25 |
214 |
|
Graubündner KB N 17:30:01 / 18.07.25 |
1'780.00 | 0.00% |
1'785.00 16:59 |
1'765.00 14:19 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
86 |
|
Groupe Minoteries N 15:46:07 / 18.07.25 |
234.00 | -1.68% |
238.00 09:06 |
234.00 15:46 |
278.00 13.02.25 |
222.00 06.06.25 |
46 |
|
Gurit Hldg N 17:30:01 / 18.07.25 |
15.480 | -0.77% |
15.600 10:15 |
15.460 12:41 |
19.440 27.05.25 |
12.300 22.04.25 |
1'328 |
|
Helvetia N 17:30:01 / 18.07.25 |
195.90 | 0.67% |
195.90 11:20 |
194.50 13:12 |
196.40 30.05.25 |
151.00 03.01.25 |
40'409 |
|
HIAG N 17:30:01 / 18.07.25 |
110.40 | 0.00% |
110.40 13:36 |
109.80 10:35 |
112.60 17.06.25 |
83.80 09.01.25 |
6'100 |
|
Highlight I 17:19:52 / 18.07.25 |
5.750 | -2.54% |
6.950 12:40 |
5.750 16:12 |
11.500 04.02.25 |
5.600 14.05.25 |
313 |
|
Hochdorf N 17:30:01 / 18.07.25 |
1.658 | 1.97% |
1.670 09:01 |
1.600 09:24 |
3.200 25.02.25 |
0.3200 03.02.25 |
12'136 |
|
Holcim N 17:30:01 / 18.07.25 |
63.96 | 1.33% |
63.96 17:30 |
63.12 13:13 |
63.96 18.07.25 |
38.43 07.04.25 |
1'611'165 |
|
Huber+Suhner N 17:30:01 / 18.07.25 |
90.50 | -0.55% |
91.20 09:01 |
89.70 12:37 |
91.20 18.07.25 |
58.00 07.04.25 |
22'865 |
|
Hypo Lenzburg N 11:54:45 / 18.07.25 |
4'080.00 | 0.00% |
4'080.00 11:54 |
4'080.00 11:54 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
2 |
|
Idorsia N 17:31:20 / 18.07.25 |
2.930 | 12.91% |
2.955 16:43 |
2.650 09:05 |
2.955 18.07.25 |
0.6500 27.01.25 |
3'477'112 |
|
Implenia N 17:30:01 / 18.07.25 |
53.20 | 1.92% |
53.50 15:42 |
52.10 09:01 |
57.60 10.07.25 |
29.05 15.01.25 |
71'280 |
|
INFICON HLDG N 17:30:01 / 18.07.25 |
111.40 | -0.54% |
112.60 11:02 |
110.40 17:09 |
121.00 20.01.25 |
66.60 07.04.25 |
20'061 |
|
Interroll N 17:30:02 / 18.07.25 |
2'310.00 | 0.43% |
2'310.00 16:45 |
2'285.00 13:12 |
2'425.00 13.03.25 |
1'440.00 07.04.25 |
1'046 |
|
Intershop Hldg N 17:30:01 / 18.07.25 |
145.80 | 0.83% |
145.80 17:30 |
143.60 15:33 |
145.80 18.07.25 |
123.80 07.04.25 |
4'814 |
|
Investis N 17:30:01 / 18.07.25 |
125.50 | -1.18% |
126.50 09:01 |
125.00 12:31 |
128.50 26.06.25 |
107.50 27.01.25 |
856 |
|
IVF Hartmann N 11:33:53 / 18.07.25 |
140.50 | 0.36% |
142.00 11:17 |
140.00 11:12 |
161.00 28.03.25 |
130.00 25.02.25 |
104 |