×
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 - 13:00:00
- 16'737.19
- 0.25%
- 41.32
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Roche I 13:02:05 / 18.09.25 |
274.20 | 0.15% | 0.40 | 274.00 | 274.40 | 5'124 | |
|
Romande Energie N 12:07:13 / 18.09.25 |
41.90 | 0.00% | 0.00 | 41.90 | 42.10 | 51 | |
|
Sandoz Group N 13:02:04 / 18.09.25 |
47.47 | -0.88% | -0.42 | 47.46 | 47.49 | 94'349 | |
|
Santhera Pharm Hl N 12:44:27 / 18.09.25 |
14.380 | 0.14% | 0.02 | 14.280 | 14.420 | 11'901 | |
|
Schindler N 12:59:30 / 18.09.25 |
286.50 | 0.88% | 2.50 | 286.50 | 287.00 | 8'416 | |
|
Schindler PS 13:00:00 / 18.09.25 |
302.80 | 0.80% | 2.40 | 302.80 | 303.00 | 30'788 | |
|
Schlatter N 17:31:45 / 17.09.25 |
21.40 | 0.00% | 0.00 | ||||
|
Schweiter Techn N 12:59:59 / 18.09.25 |
316.50 | 2.10% | 6.50 | 315.50 | 318.00 | 937 | |
|
Sensirion N 12:57:51 / 18.09.25 |
64.50 | 3.20% | 2.00 | 64.10 | 64.60 | 4'952 | |
|
SF Urban Immo N 12:40:15 / 18.09.25 |
98.40 | -0.20% | -0.20 | 98.40 | 49 | ||
|
SFS N 13:01:28 / 18.09.25 |
106.00 | 0.57% | 0.60 | 105.80 | 106.60 | 4'305 | |
|
SGS Rg 13:01:25 / 18.09.25 |
80.42 | -2.26% | -1.86 | 80.40 | 80.44 | 120'630 | |
|
SHL Telemedicine N 11:11:07 / 18.09.25 |
1.260 | -9.35% | -0.13 | 1.260 | 1.570 | 8'422 | |
|
Siegfried Hldg N 12:59:59 / 18.09.25 |
85.40 | -1.27% | -1.10 | 85.30 | 85.50 | 14'697 | |
|
SIG Group N 13:01:18 / 18.09.25 |
10.080 | -19.75% | -2.48 | 10.070 | 10.090 | 2'798'504 | |
|
Sika N 13:02:35 / 18.09.25 |
182.85 | 0.74% | 1.35 | 182.80 | 182.90 | 48'708 | |
|
SNB N 13:00:03 / 18.09.25 |
3'290.00 | 1.86% | 60.00 | 3'280.00 | 3'310.00 | 162 | |
|
SoftwareONE N 12:57:49 / 18.09.25 |
8.225 | 1.54% | 0.13 | 8.215 | 8.255 | 117'725 | |
|
Sonova N 13:02:38 / 18.09.25 |
238.50 | 1.45% | 3.40 | 238.50 | 238.60 | 27'103 | |
|
SPI 13:00:00 / 18.09.25 |
16'737.19 | 0.25% | 41.32 | ||||
|
St.Galler KB N 12:42:57 / 18.09.25 |
496.00 | 0.10% | 0.50 | 494.00 | 495.50 | 262 | |
|
Stadler Rail N 12:59:59 / 18.09.25 |
20.80 | -0.29% | -0.06 | 20.80 | 20.84 | 50'720 | |
|
Straumann N 13:02:21 / 18.09.25 |
91.62 | 0.79% | 0.72 | 91.60 | 91.66 | 58'708 | |
|
Sulzer N 13:00:18 / 18.09.25 |
142.40 | 1.86% | 2.60 | 142.00 | 142.60 | 5'506 | |
|
Swiss Life N 13:01:59 / 18.09.25 |
820.00 | -0.10% | -0.80 | 819.60 | 820.00 | 9'142 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
IVF Hartmann N 11:37:51 / 18.09.25 |
135.50 | -8.67% | 22.32% | -1.81% | -3.90% | -1.81% | -3.21% | 32.37% |
|
PolyPeptide N 12:52:53 / 18.09.25 |
25.90 | -8.80% | 47.83% | 3.60% | -7.00% | 26.34% | -18.94% | -19.91% |
|
VAT N 13:02:42 / 18.09.25 |
327.80 | -9.01% | -26.00% | 11.50% | 21.41% | -1.77% | -21.45% | 41.13% |
|
SGS Rg 13:01:25 / 18.09.25 |
80.42 | -9.46% | 13.43% | -5.19% | -3.48% | 0.20% | -14.83% | -11.30% |
|
V-Zug N 11:14:15 / 18.09.25 |
43.40 | -11.00% | -32.56% | 1.17% | -5.03% | -34.83% | -20.51% | -42.42% |
|
Carlo Gavazzi N 12:09:35 / 18.09.25 |
161.00 | -11.17% | -49.06% | 0.00% | -5.29% | -25.81% | -30.00% | -42.20% |
|
Private Equity N 09:58:25 / 18.09.25 |
65.00 | -11.29% | -10.33% | -3.70% | -4.41% | -6.47% | -4.97% | -11.76% |
|
Partners N 13:02:15 / 18.09.25 |
1'098.00 | -11.54% | -10.31% | 2.23% | -0.63% | 8.77% | -10.66% | 21.43% |
|
Aevis Victoria N 12:49:49 / 18.09.25 |
13.500 | -11.71% | -21.89% | 0.00% | 1.50% | 1.50% | -2.17% | -37.44% |
|
Siegfried Hldg N 12:59:59 / 18.09.25 |
85.40 | -11.90% | 1.48% | -1.50% | 0.83% | -3.50% | -26.44% | 10.72% |
|
MCH N 09:06:36 / 18.09.25 |
3.500 | -12.06% | -16.27% | -2.51% | 0.86% | -7.89% | -18.03% | -37.52% |
|
StarragTornos N 12:48:13 / 18.09.25 |
32.40 | -12.70% | -34.88% | 3.85% | -3.28% | 1.25% | -28.32% | -25.58% |
|
Leonteq N 13:00:33 / 18.09.25 |
17.400 | -13.37% | -50.22% | 3.82% | 3.20% | -7.15% | -34.34% | -67.12% |
|
Gurit Hldg N 12:42:27 / 18.09.25 |
12.840 | -14.08% | -84.00% | -3.46% | -11.08% | -26.63% | -54.06% | -84.64% |
|
Sika N 13:02:35 / 18.09.25 |
182.85 | -15.89% | -33.69% | -1.40% | -3.07% | -15.15% | -33.80% | -10.33% |
|
SFS N 13:01:28 / 18.09.25 |
106.00 | -16.08% | 1.15% | -1.85% | -2.21% | -2.93% | -20.06% | 23.13% |
|
Groupe Minoteries N 11:41:26 / 18.09.25 |
230.00 | -16.67% | -17.86% | 0.00% | 0.88% | 0.00% | 2.68% | -33.53% |
|
Givaudan N 13:02:23 / 18.09.25 |
3'311.00 | -16.72% | -5.20% | -3.22% | -2.96% | -14.64% | -25.93% | 13.16% |
|
Clariant N 13:01:20 / 18.09.25 |
7.740 | -17.68% | -31.16% | -4.80% | -5.67% | -9.95% | -33.82% | -46.61% |
|
OC Oerlikon N 13:00:58 / 18.09.25 |
2.956 | -18.80% | -24.92% | 1.30% | -0.14% | -18.25% | -35.35% | -57.46% |
|
Perrot Duval I 10:14:31 / 18.09.25 |
48.00 | -19.33% | -23.78% | -3.23% | -13.57% | 0.00% | -31.43% | -43.06% |
|
Kühne + Nagel N 13:02:04 / 18.09.25 |
169.00 | -19.68% | -42.41% | 2.80% | 0.81% | -1.80% | -30.31% | -20.90% |
|
Arbonia N 13:00:45 / 18.09.25 |
5.900 | -19.73% | -6.80% | 3.15% | 13.46% | 11.32% | -29.65% | -27.27% |
|
DKSH N 13:02:31 / 18.09.25 |
54.00 | -19.91% | -7.71% | -3.74% | -6.74% | -11.48% | -16.15% | -23.98% |
|
Alcon N 13:02:14 / 18.09.25 |
61.48 | -20.39% | -6.73% | -1.60% | -3.76% | -12.20% | -25.96% | -4.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Roche I 13:02:05 / 18.09.25 |
274.20 | 0.15% |
275.40 09:06 |
273.00 09:00 |
333.60 12.03.25 |
244.00 09.04.25 |
5'124 |
|
Romande Energie N 12:07:13 / 18.09.25 |
41.90 | 0.00% |
42.10 09:00 |
41.90 12:07 |
48.50 14.01.25 |
40.50 04.07.25 |
51 |
|
Sandoz Group N 13:02:04 / 18.09.25 |
47.47 | -0.88% |
48.63 09:55 |
47.32 12:38 |
50.88 27.08.25 |
26.25 07.04.25 |
94'349 |
|
Santhera Pharm Hl N 12:44:27 / 18.09.25 |
14.380 | 0.14% |
14.440 09:24 |
14.260 09:00 |
17.760 13.02.25 |
9.820 07.04.25 |
11'901 |
|
Schindler N 12:59:30 / 18.09.25 |
286.50 | 0.88% |
291.00 09:51 |
283.00 09:00 |
301.50 12.09.25 |
240.00 07.04.25 |
8'416 |
|
Schindler PS 13:00:00 / 18.09.25 |
302.80 | 0.80% |
308.40 09:45 |
299.80 09:00 |
315.80 15.09.25 |
245.20 13.01.25 |
30'788 |
|
Schlatter N 17:31:45 / 17.09.25 |
21.40 | 0.00% |
25.00 04.06.25 |
18.100 14.05.25 |
297 | ||
|
Schweiter Techn N 12:59:59 / 18.09.25 |
316.50 | 2.10% |
318.00 11:46 |
310.50 09:18 |
488.00 24.01.25 |
301.00 15.09.25 |
937 |
|
Sensirion N 12:57:51 / 18.09.25 |
64.50 | 3.20% |
65.10 12:06 |
62.80 09:00 |
85.90 18.07.25 |
48.75 09.04.25 |
4'952 |
|
SF Urban Immo N 12:40:15 / 18.09.25 |
98.40 | -0.20% |
98.40 09:43 |
98.40 09:43 |
101.00 02.04.25 |
90.00 14.04.25 |
49 |
|
SFS N 13:01:28 / 18.09.25 |
106.00 | 0.57% |
106.60 10:16 |
105.00 09:43 |
126.40 03.01.25 |
95.50 07.04.25 |
4'305 |
|
SGS Rg 13:01:25 / 18.09.25 |
80.42 | -2.26% |
82.32 09:07 |
80.40 12:57 |
99.06 12.02.25 |
71.12 09.04.25 |
120'630 |
|
SHL Telemedicine N 11:11:07 / 18.09.25 |
1.260 | -9.35% |
1.440 10:26 |
1.150 09:54 |
2.870 06.01.25 |
1.105 12.02.25 |
8'422 |
|
Siegfried Hldg N 12:59:59 / 18.09.25 |
85.40 | -1.27% |
86.80 09:00 |
85.10 12:37 |
106.94 13.02.25 |
53.47 07.04.25 |
14'697 |
|
SIG Group N 13:01:18 / 18.09.25 |
10.080 | -19.75% |
10.500 10:27 |
9.595 09:50 |
20.84 21.02.25 |
9.595 18.09.25 |
2'798'504 |
|
Sika N 13:02:35 / 18.09.25 |
182.85 | 0.74% |
183.80 11:44 |
181.65 09:38 |
245.50 21.02.25 |
178.10 07.04.25 |
48'708 |
|
SNB N 13:00:03 / 18.09.25 |
3'290.00 | 1.86% |
3'310.00 12:27 |
3'230.00 09:00 |
3'700.00 13.01.25 |
3'100.00 07.04.25 |
162 |
|
SoftwareONE N 12:57:49 / 18.09.25 |
8.225 | 1.54% |
8.320 10:08 |
8.100 09:10 |
8.500 11.06.25 |
4.310 07.04.25 |
117'725 |
|
Sonova N 13:02:38 / 18.09.25 |
238.50 | 1.45% |
239.00 11:44 |
234.30 09:31 |
325.70 28.01.25 |
215.10 04.08.25 |
27'103 |
|
SPI 13:00:00 / 18.09.25 |
16'737.19 | 0.25% |
16'788.08 11:03 |
16'696.18 09:21 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
St.Galler KB N 12:42:57 / 18.09.25 |
496.00 | 0.10% |
498.00 09:00 |
494.00 11:55 |
514.00 14.08.25 |
439.00 03.01.25 |
262 |
|
Stadler Rail N 12:59:59 / 18.09.25 |
20.80 | -0.29% |
21.08 10:49 |
20.80 12:30 |
23.65 18.03.25 |
17.150 07.04.25 |
50'720 |
|
Straumann N 13:02:21 / 18.09.25 |
91.62 | 0.79% |
92.00 10:04 |
90.80 09:00 |
134.45 19.02.25 |
83.10 07.04.25 |
58'708 |
|
Sulzer N 13:00:18 / 18.09.25 |
142.40 | 1.86% |
143.40 11:06 |
139.60 09:00 |
166.80 26.03.25 |
102.00 07.04.25 |
5'506 |
|
Swiss Life N 13:01:59 / 18.09.25 |
820.00 | -0.10% |
824.00 11:01 |
819.60 12:25 |
912.20 21.08.25 |
660.00 07.04.25 |
9'142 |