×
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
- 30.12.2025 - 17:40:00
- 18'219.49
- 0.19%
- 34.44
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schindler N 17:31:26 / 30.12.25 |
281.50 | 0.18% | 0.50 | 268.00 | 287.00 | ||
|
Schindler PS 17:31:26 / 30.12.25 |
299.20 | 0.40% | 1.20 | 290.00 | 305.00 | ||
|
Schlatter N 17:31:26 / 30.12.25 |
20.60 | 3.00% | 0.60 | 19.500 | 21.00 | ||
|
Schweiter Techn N 17:31:26 / 30.12.25 |
253.00 | 1.61% | 4.00 | 247.50 | 253.00 | ||
|
Sensirion N 17:31:26 / 30.12.25 |
61.60 | 0.33% | 0.20 | 60.30 | 62.20 | ||
|
SF Urban Immo N 17:31:26 / 30.12.25 |
100.50 | 0.00% | 0.00 | 99.20 | 101.00 | ||
|
SFS N 17:31:26 / 30.12.25 |
108.60 | -0.18% | -0.20 | 106.40 | 110.00 | ||
|
SGS Rg 17:31:51 / 30.12.25 |
90.86 | 0.00% | 0.00 | 91.00 | 90.18 | ||
|
SHL Telemedicine N 17:31:26 / 30.12.25 |
1.180 | 7.27% | 0.08 | 1.035 | 1.250 | ||
|
Siegfried Hldg N 17:31:26 / 30.12.25 |
74.60 | 0.13% | 0.10 | 75.00 | 75.00 | ||
|
SIG Group N 17:31:26 / 30.12.25 |
11.340 | 0.80% | 0.09 | 0.0000 | 11.400 | ||
|
Sika N 17:31:26 / 30.12.25 |
162.60 | -0.03% | -0.05 | 0.0000 | 0.0000 | ||
|
SMGH N 17:31:26 / 30.12.25 |
36.35 | 1.82% | 0.65 | 35.50 | 35.50 | ||
|
SNB N 17:31:26 / 30.12.25 |
3'530.00 | 1.44% | 50.00 | 3'450.00 | 3'530.00 | ||
|
SoftwareOne N 17:31:26 / 30.12.25 |
9.050 | 0.56% | 0.05 | 8.500 | 9.200 | ||
|
Sonova N 17:32:07 / 30.12.25 |
207.10 | -0.14% | -0.30 | 210.00 | 210.00 | ||
|
SPI 17:40:00 / 30.12.25 |
18'219.49 | 0.19% | 34.44 | ||||
|
St.Galler KB N 17:31:26 / 30.12.25 |
571.00 | 0.18% | 1.00 | 560.00 | 575.00 | ||
|
Stadler Rail N 17:31:26 / 30.12.25 |
20.20 | 0.50% | 0.10 | 19.750 | 0.0000 | ||
|
Straumann N 17:33:50 / 30.12.25 |
93.46 | 0.43% | 0.40 | 93.20 | 0.0000 | ||
|
Sulzer N 17:31:26 / 30.12.25 |
147.40 | 0.27% | 0.40 | 145.00 | 149.00 | ||
|
Swiss Life N 17:31:26 / 30.12.25 |
916.80 | 0.22% | 2.00 | 915.00 | 0.0000 | ||
|
Swiss Prime Site N 17:31:26 / 30.12.25 |
123.20 | 0.49% | 0.60 | 120.90 | 120.50 | ||
|
Swiss Re N 17:31:51 / 30.12.25 |
132.85 | 0.30% | 0.40 | 133.30 | 0.0000 | ||
|
Swisscom N 17:31:26 / 30.12.25 |
575.50 | 0.35% | 2.00 | 577.00 | 577.00 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vetropack N 17:31:26 / 30.12.25 |
22.00 | -12.55% | -12.55% | 1.85% | -1.57% | -10.02% | -12.55% | -39.07% |
|
Private Equity N 17:31:26 / 30.12.25 |
63.50 | -12.63% | -12.63% | 0.79% | 4.10% | -2.31% | -12.63% | -7.67% |
|
EvoNext Hldgs N 17:31:26 / 30.12.25 |
0.8100 | -13.33% | -13.33% | 4.92% | 1.25% | -14.74% | -13.33% | -96.20% |
|
SFS N 17:31:26 / 30.12.25 |
108.60 | -13.38% | -13.38% | 0.18% | 5.03% | -2.51% | -13.38% | 23.78% |
|
R&S Group Hldg N-A 17:31:26 / 30.12.25 |
15.820 | -14.21% | -14.21% | -0.25% | -7.92% | -45.16% | -14.21% | 68.42% |
|
Klingelnberg N 17:33:35 / 30.12.25 |
11.050 | -14.34% | -14.34% | -1.34% | 9.41% | -2.21% | -14.34% | -21.18% |
|
V-Zug N 17:31:26 / 30.12.25 |
42.20 | -14.46% | -14.46% | 1.20% | 2.18% | -6.22% | -14.46% | -53.90% |
|
Bell N 17:31:26 / 30.12.25 |
223.50 | -14.50% | -14.50% | 1.59% | 1.59% | -7.64% | -14.50% | -4.88% |
|
Molecular N 17:31:26 / 30.12.25 |
3.385 | -14.66% | -14.66% | -1.17% | 5.45% | 13.97% | -14.66% | -39.63% |
|
DKSH N 17:31:26 / 30.12.25 |
57.40 | -14.86% | -14.86% | 1.06% | 1.95% | 4.36% | -14.86% | -19.64% |
|
Burckhardt N 17:31:26 / 30.12.25 |
547.00 | -15.28% | -15.28% | 0.74% | 4.19% | -9.29% | -15.28% | -1.61% |
|
Alcon N 17:31:26 / 30.12.25 |
63.28 | -17.43% | -17.43% | -0.19% | -0.41% | 4.42% | -17.43% | -0.53% |
|
Kühne + Nagel N 17:31:26 / 30.12.25 |
171.25 | -17.54% | -17.54% | -0.17% | 6.53% | 12.33% | -17.54% | -20.89% |
|
ARYZTA N 17:31:26 / 30.12.25 |
51.55 | -17.90% | -17.90% | -0.10% | 1.98% | -16.79% | -17.90% | 15.77% |
|
Bossard N 17:31:26 / 30.12.25 |
156.60 | -18.01% | -18.01% | 0.90% | 1.42% | -9.16% | -18.01% | -23.05% |
|
Straumann N 17:33:50 / 30.12.25 |
93.46 | -18.55% | -18.55% | 0.65% | 1.59% | 5.08% | -18.55% | -12.46% |
|
Feintool N 17:31:26 / 30.12.25 |
11.350 | -18.61% | -18.61% | 1.34% | 24.73% | 10.73% | -18.61% | -44.67% |
|
Groupe Minoteries N 17:31:26 / 30.12.25 |
228.00 | -18.84% | -18.84% | 0.88% | 1.79% | 0.88% | -18.84% | -23.81% |
|
Partners N 17:31:26 / 30.12.25 |
982.40 | -20.42% | -20.42% | 0.61% | 5.68% | -5.58% | -20.42% | 17.87% |
|
StarragTornos N 17:31:36 / 30.12.25 |
29.70 | -20.54% | -20.54% | 2.41% | 1.37% | -5.41% | -20.54% | -41.78% |
|
Givaudan N 17:31:26 / 30.12.25 |
3'146.00 | -20.80% | -20.80% | 0.48% | -5.70% | -4.67% | -20.80% | 9.52% |
|
Lastminute.com N 17:31:26 / 30.12.25 |
13.000 | -21.18% | -21.18% | 2.36% | 7.88% | -10.34% | -21.18% | -36.79% |
|
Georg Fischer N 17:32:44 / 30.12.25 |
53.60 | -21.92% | -21.92% | 0.37% | 2.58% | -15.12% | -21.92% | -6.70% |
|
Siegfried Hldg N 17:31:26 / 30.12.25 |
74.60 | -24.12% | -24.12% | 0.54% | 3.90% | -10.87% | -24.12% | 19.52% |
|
Sika N 17:31:26 / 30.12.25 |
162.60 | -24.63% | -24.63% | 0.56% | 3.90% | -9.42% | -24.63% | -27.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schindler N 17:31:26 / 30.12.25 |
281.50 | 0.18% |
283.00 17:19 |
280.00 09:25 |
301.50 12.09.25 |
240.00 07.04.25 |
20'897 |
|
Schindler PS 17:31:26 / 30.12.25 |
299.20 | 0.40% |
299.20 17:07 |
296.40 09:41 |
315.80 15.09.25 |
245.20 13.01.25 |
51'576 |
|
Schlatter N 17:31:26 / 30.12.25 |
20.60 | 3.00% |
20.60 09:00 |
20.60 09:00 |
25.00 04.06.25 |
18.100 14.05.25 |
15 |
|
Schweiter Techn N 17:31:26 / 30.12.25 |
253.00 | 1.61% |
253.00 17:31 |
248.50 09:08 |
488.00 24.01.25 |
238.00 15.12.25 |
1'899 |
|
Sensirion N 17:31:26 / 30.12.25 |
61.60 | 0.33% |
62.10 13:44 |
60.80 09:00 |
85.90 18.07.25 |
48.75 09.04.25 |
12'064 |
|
SF Urban Immo N 17:31:26 / 30.12.25 |
100.50 | 0.00% |
100.50 11:21 |
99.40 11:44 |
101.00 02.04.25 |
90.00 14.04.25 |
332 |
|
SFS N 17:31:26 / 30.12.25 |
108.60 | -0.18% |
109.20 11:08 |
108.00 15:05 |
126.40 03.01.25 |
95.50 07.04.25 |
13'007 |
|
SGS Rg 17:31:51 / 30.12.25 |
90.86 | 0.00% |
91.18 17:18 |
90.32 09:57 |
99.06 12.02.25 |
71.12 09.04.25 |
134'421 |
|
SHL Telemedicine N 17:31:26 / 30.12.25 |
1.180 | 7.27% |
1.195 16:31 |
1.095 15:58 |
2.870 06.01.25 |
0.7000 22.09.25 |
143'282 |
|
Siegfried Hldg N 17:31:26 / 30.12.25 |
74.60 | 0.13% |
74.80 17:19 |
73.80 09:27 |
106.94 13.02.25 |
53.47 07.04.25 |
50'346 |
|
SIG Group N 17:31:26 / 30.12.25 |
11.340 | 0.80% |
11.440 11:42 |
11.250 09:00 |
20.84 21.02.25 |
7.685 08.10.25 |
877'273 |
|
Sika N 17:31:26 / 30.12.25 |
162.60 | -0.03% |
163.40 14:29 |
162.30 12:08 |
245.50 21.02.25 |
147.65 18.11.25 |
254'770 |
|
SMGH N 17:31:26 / 30.12.25 |
36.35 | 1.82% |
36.35 13:39 |
35.35 09:34 |
50.00 19.09.25 |
28.70 18.11.25 |
56'560 |
|
SNB N 17:31:26 / 30.12.25 |
3'530.00 | 1.44% |
3'530.00 15:09 |
3'490.00 10:01 |
4'000.00 08.10.25 |
3'100.00 07.04.25 |
12 |
|
SoftwareOne N 17:31:26 / 30.12.25 |
9.050 | 0.56% |
9.100 17:15 |
8.760 09:00 |
9.350 28.11.25 |
4.310 07.04.25 |
185'834 |
|
Sonova N 17:32:07 / 30.12.25 |
207.10 | -0.14% |
207.70 17:16 |
205.80 09:28 |
325.70 28.01.25 |
191.85 21.11.25 |
85'933 |
|
SPI 17:40:00 / 30.12.25 |
18'219.49 | 0.19% |
18'243.52 17:18 |
18'140.96 09:03 |
18'243.52 30.12.25 |
14'361.69 09.04.25 |
|
|
St.Galler KB N 17:31:26 / 30.12.25 |
571.00 | 0.18% |
573.00 10:44 |
568.00 09:48 |
573.00 30.12.25 |
439.00 03.01.25 |
990 |
|
Stadler Rail N 17:31:26 / 30.12.25 |
20.20 | 0.50% |
20.22 16:57 |
19.980 12:10 |
23.65 18.03.25 |
17.150 07.04.25 |
117'473 |
|
Straumann N 17:33:50 / 30.12.25 |
93.46 | 0.43% |
93.46 16:56 |
92.18 09:03 |
134.45 19.02.25 |
83.10 07.04.25 |
154'772 |
|
Sulzer N 17:31:26 / 30.12.25 |
147.40 | 0.27% |
147.80 17:18 |
145.40 09:00 |
166.80 26.03.25 |
102.00 07.04.25 |
23'528 |
|
Swiss Life N 17:31:26 / 30.12.25 |
916.80 | 0.22% |
917.00 15:16 |
911.00 10:25 |
923.20 23.12.25 |
660.00 07.04.25 |
38'749 |
|
Swiss Prime Site N 17:31:26 / 30.12.25 |
123.20 | 0.49% |
123.20 15:42 |
121.90 09:12 |
123.20 30.12.25 |
98.55 06.01.25 |
84'260 |
|
Swiss Re N 17:31:51 / 30.12.25 |
132.85 | 0.30% |
133.05 17:19 |
132.10 10:25 |
156.80 07.08.25 |
121.75 07.04.25 |
421'891 |
|
Swisscom N 17:31:26 / 30.12.25 |
575.50 | 0.35% |
576.50 17:08 |
573.00 09:06 |
604.00 07.11.25 |
491.00 10.04.25 |
47'597 |