×
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
- 18.09.2025 - 14:45:00
- 16'735.90
- 0.24%
- 40.03
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mikron N 13:30:02 / 18.09.25 |
18.000 | -0.55% | -0.10 | 18.000 | 18.080 | 22'380 | |
|
Mobilezone N 14:38:05 / 18.09.25 |
10.680 | -3.44% | -0.38 | 10.640 | 10.680 | 61'364 | |
|
Mobimo N 14:33:55 / 18.09.25 |
318.50 | 0.47% | 1.50 | 318.50 | 319.50 | 7'463 | |
|
Molecular N 14:38:14 / 18.09.25 |
2.780 | -1.59% | -0.05 | 2.780 | 2.805 | 7'940 | |
|
Montana Aero N 14:44:38 / 18.09.25 |
28.55 | 3.07% | 0.85 | 28.55 | 28.65 | 85'623 | |
|
Nestlé N 14:46:00 / 18.09.25 |
71.83 | 0.46% | 0.33 | 71.82 | 71.84 | 968'440 | |
|
Newron Pharma N 14:43:14 / 18.09.25 |
10.080 | 4.56% | 0.44 | 10.040 | 10.120 | 109'213 | |
|
Novartis N 14:46:00 / 18.09.25 |
96.46 | -0.12% | -0.12 | 96.44 | 96.46 | 443'210 | |
|
Novavest N 14:42:23 / 18.09.25 |
37.90 | -0.79% | -0.30 | 37.90 | 38.00 | 753 | |
|
OC Oerlikon N 14:33:41 / 18.09.25 |
2.940 | 3.16% | 0.09 | 2.930 | 2.936 | 294'994 | |
|
Orell Füssli N 13:33:58 / 18.09.25 |
114.50 | 0.00% | 0.00 | 114.00 | 114.50 | 519 | |
|
Orior N 14:44:47 / 18.09.25 |
13.480 | -1.46% | -0.20 | 13.480 | 13.560 | 7'831 | |
|
Partners N 14:45:56 / 18.09.25 |
1'100.50 | 1.15% | 12.50 | 1'100.00 | 1'101.00 | 15'477 | |
|
Peach Property N 14:36:18 / 18.09.25 |
6.310 | 0.16% | 0.01 | 6.310 | 6.350 | 3'047 | |
|
Perrot Duval I 10:14:31 / 18.09.25 |
48.00 | -0.83% | -0.40 | 46.00 | 48.00 | 50 | |
|
Phoenix Mecano N 13:24:54 / 18.09.25 |
430.00 | 0.70% | 3.00 | 428.00 | 430.00 | 63 | |
|
Pierer Mobility 14:20:58 / 18.09.25 |
14.940 | 0.95% | 0.14 | 14.860 | 15.000 | 1'186 | |
|
Plazza N 14:00:24 / 18.09.25 |
397.00 | -1.24% | -5.00 | 396.00 | 399.00 | 575 | |
|
PolyPeptide N 14:00:41 / 18.09.25 |
26.25 | 1.35% | 0.35 | 26.10 | 26.25 | 7'501 | |
|
Private Equity N 14:40:12 / 18.09.25 |
65.00 | -1.52% | -1.00 | 62.00 | 64.50 | 700 | |
|
PSP N 14:44:00 / 18.09.25 |
132.30 | -0.23% | -0.30 | 132.30 | 132.50 | 15'520 | |
|
R&S Group Hldg N-A 14:33:49 / 18.09.25 |
30.90 | -0.48% | -0.15 | 30.90 | 30.95 | 60'092 | |
|
Richemont N 14:45:43 / 18.09.25 |
150.30 | 1.42% | 2.10 | 150.25 | 150.35 | 157'580 | |
|
Rieter N 14:44:10 / 18.09.25 |
51.20 | 1.19% | 0.60 | 50.90 | 51.20 | 20'925 | |
|
Roche GS 14:46:03 / 18.09.25 |
260.80 | 0.15% | 0.40 | 260.70 | 260.90 | 113'472 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SF Urban Immo N 14:17:51 / 18.09.25 |
98.60 | 0.20% | 6.02% | -0.20% | -0.60% | 1.23% | 6.02% | 3.79% |
|
Temenos N 14:41:57 / 18.09.25 |
65.70 | 0.00% | -18.05% | 4.78% | -9.32% | 12.50% | 9.96% | -14.21% |
|
Schlatter N 17:31:45 / 17.09.25 |
21.40 | -0.93% | -13.81% | 7.00% | -4.46% | -12.30% | -6.14% | -14.48% |
|
Coltene N 14:40:53 / 18.09.25 |
51.50 | -2.33% | -29.89% | 2.59% | 2.18% | -23.82% | 8.42% | -37.25% |
|
Ascom N 14:44:05 / 18.09.25 |
4.145 | -2.40% | -50.61% | 3.63% | -2.13% | 16.27% | -25.05% | -34.73% |
|
Romande Energie N 14:11:47 / 18.09.25 |
41.90 | -2.56% | -23.82% | -0.48% | 1.21% | -1.18% | -13.43% | -11.97% |
|
Emmi N 14:36:29 / 18.09.25 |
710.00 | -2.58% | -21.30% | -2.74% | -8.39% | -10.35% | -17.44% | -8.19% |
|
Lastminute.com N 12:36:35 / 18.09.25 |
15.200 | -3.94% | -33.05% | 1.33% | -5.00% | -5.00% | -22.05% | -23.72% |
|
The Swatch Group N 14:44:04 / 18.09.25 |
30.58 | -3.99% | -30.03% | 0.92% | 7.00% | 14.70% | -1.51% | -25.16% |
|
Adecco N 14:45:37 / 18.09.25 |
21.04 | -4.38% | -48.19% | -6.57% | -19.63% | -9.70% | -26.89% | -28.42% |
|
Nestlé N 14:46:00 / 18.09.25 |
71.83 | -4.51% | -26.67% | -2.47% | -5.32% | -9.06% | -15.89% | -33.06% |
|
Julius Bär N 14:43:23 / 18.09.25 |
55.26 | -4.94% | 18.26% | -4.76% | -5.64% | 4.19% | 10.30% | 15.16% |
|
Vetropack N 14:39:03 / 18.09.25 |
23.65 | -5.29% | -38.24% | -2.87% | -21.17% | -26.67% | -26.67% | -26.15% |
|
Burckhardt N 14:34:21 / 18.09.25 |
614.00 | -5.40% | 20.91% | -2.23% | -14.37% | -5.25% | 3.54% | 56.98% |
|
Vontobel N 14:42:06 / 18.09.25 |
60.30 | -5.50% | 10.28% | -1.79% | -1.47% | -4.74% | 8.26% | -0.83% |
|
Klingelnberg N 10:38:03 / 18.09.25 |
12.450 | -5.66% | -23.78% | -1.19% | -3.86% | -1.97% | -18.89% | -15.25% |
|
INFICON HLDG N 14:45:28 / 18.09.25 |
99.90 | -5.69% | -18.99% | 7.19% | 5.60% | -4.31% | -16.05% | 49.16% |
|
Bell N 14:32:00 / 18.09.25 |
246.50 | -5.73% | -2.76% | -1.20% | -1.00% | -2.57% | -6.98% | 1.02% |
|
Ems-Chemie N 14:36:04 / 18.09.25 |
575.50 | -5.81% | -15.42% | -4.72% | -7.03% | -2.70% | -15.68% | -6.57% |
|
Curatis Holding N 14:41:02 / 18.09.25 |
15.200 | -6.92% | 0.00% | 29.36% | 37.56% | 30.47% | 2.70% | -88.26% |
|
BC Genève N 14:06:24 / 18.09.25 |
237.00 | -7.06% | 5.33% | -1.25% | -2.47% | 1.72% | -7.78% | 37.39% |
|
Barry Callebaut N 14:38:14 / 18.09.25 |
1'086.00 | -7.81% | -21.78% | -7.34% | 8.49% | 24.76% | -28.55% | -42.49% |
|
Bossard N 14:44:34 / 18.09.25 |
177.00 | -8.17% | -20.63% | 2.19% | 8.06% | 1.37% | -23.38% | 2.57% |
|
Georg Fischer N 14:43:00 / 18.09.25 |
63.15 | -8.23% | 3.11% | -3.14% | -2.40% | -1.02% | -2.77% | 25.00% |
|
The Swatch Group I 14:45:01 / 18.09.25 |
150.05 | -8.45% | -33.92% | 0.57% | 6.68% | 15.91% | -4.61% | -31.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Mikron N 13:30:02 / 18.09.25 |
18.000 | -0.55% |
18.120 11:22 |
18.000 11:30 |
18.880 23.07.25 |
13.850 03.01.25 |
22'380 |
|
Mobilezone N 14:38:05 / 18.09.25 |
10.680 | -3.44% |
11.120 09:06 |
10.660 14:01 |
13.360 21.03.25 |
9.000 07.04.25 |
61'364 |
|
Mobimo N 14:33:55 / 18.09.25 |
318.50 | 0.47% |
320.50 09:54 |
315.00 09:15 |
333.00 20.06.25 |
285.50 07.04.25 |
7'463 |
|
Molecular N 14:38:14 / 18.09.25 |
2.780 | -1.59% |
2.820 09:00 |
2.775 12:09 |
5.100 14.01.25 |
2.700 07.04.25 |
7'940 |
|
Montana Aero N 14:44:38 / 18.09.25 |
28.55 | 3.07% |
28.80 14:18 |
27.80 09:00 |
30.25 29.07.25 |
13.300 09.04.25 |
85'623 |
|
Nestlé N 14:46:00 / 18.09.25 |
71.83 | 0.46% |
71.99 10:53 |
71.04 09:22 |
91.72 24.03.25 |
69.90 04.08.25 |
968'440 |
|
Newron Pharma N 14:43:14 / 18.09.25 |
10.080 | 4.56% |
10.120 14:17 |
9.600 09:34 |
11.000 19.02.25 |
5.200 07.04.25 |
109'213 |
|
Novartis N 14:46:00 / 18.09.25 |
96.46 | -0.12% |
97.23 09:00 |
96.23 11:55 |
104.62 04.09.25 |
81.10 09.04.25 |
443'210 |
|
Novavest N 14:42:23 / 18.09.25 |
37.90 | -0.79% |
37.90 12:40 |
37.80 13:55 |
40.30 31.07.25 |
32.77 15.01.25 |
753 |
|
OC Oerlikon N 14:33:41 / 18.09.25 |
2.940 | 3.16% |
2.978 13:30 |
2.864 09:38 |
4.304 20.02.25 |
2.210 07.04.25 |
294'994 |
|
Orell Füssli N 13:33:58 / 18.09.25 |
114.50 | 0.00% |
114.50 13:33 |
113.50 09:00 |
116.00 16.09.25 |
76.00 14.01.25 |
519 |
|
Orior N 14:44:47 / 18.09.25 |
13.480 | -1.46% |
13.580 11:04 |
13.340 09:39 |
42.80 26.02.25 |
11.240 17.07.25 |
7'831 |
|
Partners N 14:45:56 / 18.09.25 |
1'100.50 | 1.15% |
1'107.00 11:47 |
1'092.00 09:01 |
1'426.50 14.02.25 |
942.00 09.04.25 |
15'477 |
|
Peach Property N 14:36:18 / 18.09.25 |
6.310 | 0.16% |
6.310 11:17 |
6.250 09:21 |
9.060 06.01.25 |
5.630 09.07.25 |
3'047 |
|
Perrot Duval I 10:14:31 / 18.09.25 |
48.00 | -0.83% |
48.00 10:14 |
48.00 10:14 |
70.00 22.05.25 |
46.40 02.07.25 |
50 |
|
Phoenix Mecano N 13:24:54 / 18.09.25 |
430.00 | 0.70% |
430.00 09:25 |
430.00 09:25 |
477.00 15.05.25 |
391.00 07.04.25 |
63 |
|
Pierer Mobility 14:20:58 / 18.09.25 |
14.940 | 0.95% |
15.040 09:46 |
14.800 09:00 |
22.65 21.02.25 |
9.460 05.05.25 |
1'186 |
|
Plazza N 14:00:24 / 18.09.25 |
397.00 | -1.24% |
400.00 10:19 |
396.00 10:33 |
403.00 08.09.25 |
337.00 03.01.25 |
575 |
|
PolyPeptide N 14:00:41 / 18.09.25 |
26.25 | 1.35% |
26.35 13:46 |
25.65 09:15 |
30.25 07.01.25 |
13.220 07.04.25 |
7'501 |
|
Private Equity N 14:40:12 / 18.09.25 |
65.00 | -1.52% |
65.00 09:26 |
64.50 14:40 |
77.60 27.02.25 |
64.50 18.09.25 |
700 |
|
PSP N 14:44:00 / 18.09.25 |
132.30 | -0.23% |
133.30 11:15 |
131.60 09:20 |
150.00 24.06.25 |
128.00 06.03.25 |
15'520 |
|
R&S Group Hldg N-A 14:33:49 / 18.09.25 |
30.90 | -0.48% |
31.55 09:15 |
30.90 09:42 |
40.70 13.08.25 |
15.700 07.04.25 |
60'092 |
|
Richemont N 14:45:43 / 18.09.25 |
150.30 | 1.42% |
151.10 13:28 |
146.80 09:44 |
187.55 14.02.25 |
120.60 07.04.25 |
157'580 |
|
Rieter N 14:44:10 / 18.09.25 |
51.20 | 1.19% |
51.80 11:49 |
50.20 09:45 |
99.70 22.01.25 |
50.00 07.04.25 |
20'925 |
|
Roche GS 14:46:03 / 18.09.25 |
260.80 | 0.15% |
262.20 09:04 |
260.00 09:27 |
313.80 12.03.25 |
231.90 09.04.25 |
113'472 |