×
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
- 18.12.2025 - 09:18:00
- 17'893.20
- 0.00%
- 0.28
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 09:18:49 / 18.12.25 |
97.70 | -0.05% | -0.05 | 97.70 | 97.95 | 1'688 | |
|
CF Tradition I 09:06:35 / 18.12.25 |
279.00 | -0.71% | -2.00 | 276.00 | 279.00 | 264 | |
|
Cicor N 09:19:36 / 18.12.25 |
121.00 | 1.26% | 1.50 | 120.50 | 121.50 | 1'949 | |
|
Clariant N 09:19:22 / 18.12.25 |
7.060 | -0.70% | -0.05 | 7.055 | 7.075 | 17'439 | |
|
Coltene N 09:19:15 / 18.12.25 |
52.10 | 0.77% | 0.40 | 51.90 | 52.30 | 2'043 | |
|
Comet N 09:19:20 / 18.12.25 |
208.60 | 3.06% | 6.20 | 207.60 | 208.60 | 5'108 | |
|
Cosmo Pharma N 09:16:22 / 18.12.25 |
96.70 | -0.72% | -0.70 | 96.30 | 96.90 | 2'228 | |
|
CPH N 08:54:58 / 18.12.25 |
64.20 | -0.93% | -0.60 | 64.20 | 65.20 | ||
|
Curatis Holding N 05:55:01 / 18.12.25 |
11.550 | 0.00% | 0.00 | 11.600 | 11.850 | ||
|
DKSH N 09:19:03 / 18.12.25 |
57.30 | 0.17% | 0.10 | 57.10 | 57.30 | 3'619 | |
|
DocMorris N 09:18:21 / 18.12.25 |
5.560 | 0.82% | 0.05 | 5.545 | 5.600 | 3'760 | |
|
dormakaba Hldg N 09:18:01 / 18.12.25 |
63.90 | 0.47% | 0.30 | 63.90 | 64.20 | 5'144 | |
|
Dottikon ES N 09:00:11 / 18.12.25 |
326.50 | -0.76% | -2.50 | 327.00 | 329.00 | 17 | |
|
Dätwyler I 09:00:11 / 18.12.25 |
153.40 | 0.13% | 0.20 | 153.00 | 154.00 | 244 | |
|
Edisun N 09:00:11 / 18.12.25 |
52.40 | -1.87% | -1.00 | 51.40 | 55.00 | 400 | |
|
EFG N 09:16:40 / 18.12.25 |
18.620 | 0.22% | 0.04 | 18.580 | 18.640 | 6'883 | |
|
Emmi N 09:15:37 / 18.12.25 |
737.00 | 0.82% | 6.00 | 734.00 | 737.00 | 549 | |
|
Ems-Chemie N 09:19:16 / 18.12.25 |
549.00 | 0.09% | 0.50 | 548.50 | 549.50 | 483 | |
|
EvoNext Hldgs N 05:55:01 / 18.12.25 |
0.7600 | -1.30% | -0.01 | 0.7600 | 0.8000 | ||
|
Feintool N 09:15:10 / 18.12.25 |
10.500 | 0.96% | 0.10 | 10.400 | 10.500 | 115 | |
|
Flughafen Zürich N 09:14:27 / 18.12.25 |
243.60 | -0.16% | -0.40 | 243.60 | 244.40 | 356 | |
|
Forbo N 09:12:11 / 18.12.25 |
868.00 | -0.23% | -2.00 | 864.00 | 870.00 | 127 | |
|
Fundamenta Real Estate N 09:03:00 / 18.12.25 |
17.250 | 0.00% | 0.00 | 17.250 | 17.300 | 1'280 | |
|
Galderma Group N 09:16:58 / 18.12.25 |
161.50 | -0.49% | -0.80 | 161.50 | 161.70 | 5'274 | |
|
Galenica N 09:18:01 / 18.12.25 |
96.65 | 0.94% | 0.90 | 96.65 | 96.85 | 4'574 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ams-OSRAM I 09:18:06 / 18.12.25 |
7.355 | 24.33% | -65.09% | -1.93% | -8.41% | -36.21% | 22.01% | -79.26% |
|
Roche GS 09:19:10 / 18.12.25 |
315.50 | 24.11% | 29.69% | -0.75% | 1.19% | 23.73% | 27.89% | 5.23% |
|
Richemont N 09:19:00 / 18.12.25 |
167.00 | 21.94% | 45.27% | -1.36% | 1.15% | 12.53% | 23.84% | 42.26% |
|
Novartis N 09:19:30 / 18.12.25 |
107.52 | 21.71% | 27.21% | 1.45% | 7.07% | 9.71% | 23.53% | 35.22% |
|
medmix N 09:15:11 / 18.12.25 |
10.740 | 21.36% | -43.79% | 0.37% | 28.78% | 16.11% | 29.71% | -33.91% |
|
Roche I 09:06:05 / 18.12.25 |
324.60 | 20.92% | 25.17% | -1.04% | 0.56% | 21.48% | 24.37% | -11.52% |
|
Temenos N 09:18:42 / 18.12.25 |
77.05 | 20.83% | -0.98% | 1.99% | 8.44% | 19.09% | 20.11% | 51.57% |
|
Mobimo N 09:00:49 / 18.12.25 |
354.00 | 20.82% | 35.63% | 1.58% | 0.43% | 11.15% | 23.34% | 50.96% |
|
Swiss Prime Site N 09:12:57 / 18.12.25 |
119.40 | 20.75% | 32.78% | 1.88% | 2.67% | 9.44% | 24.18% | 51.59% |
|
Walliser KB N 09:18:02 / 18.12.25 |
130.50 | 20.45% | 21.56% | -1.51% | 0.77% | 1.95% | 17.57% | 25.59% |
|
Plazza N 09:04:59 / 18.12.25 |
408.00 | 20.06% | 35.67% | 0.00% | 1.49% | 4.08% | 20.00% | 32.57% |
|
BC Jura N 07:26:47 / 18.12.25 |
66.00 | 19.64% | 24.07% | 0.00% | 3.08% | 3.88% | 25.23% | 26.42% |
|
Geberit N 09:18:58 / 18.12.25 |
616.20 | 19.55% | 14.14% | 0.49% | 0.55% | 5.99% | 19.28% | 41.04% |
|
Allreal N 09:19:36 / 18.12.25 |
199.00 | 19.44% | 31.52% | 2.47% | 1.02% | 8.39% | 23.60% | 34.38% |
|
Mobilezone N 09:00:11 / 18.12.25 |
12.380 | 19.27% | -9.77% | 0.98% | 4.74% | 13.58% | 24.30% | -19.08% |
|
Cembra N 09:18:49 / 18.12.25 |
97.70 | 19.21% | 49.01% | 3.83% | 8.31% | 8.56% | 20.77% | 28.45% |
|
LLB N 09:03:12 / 18.12.25 |
83.90 | 18.49% | 26.02% | 4.48% | 10.83% | 10.39% | 20.20% | 46.40% |
|
BC Vaudoise Rg 09:13:59 / 18.12.25 |
98.35 | 17.84% | -9.31% | 1.03% | 5.87% | 5.87% | 20.09% | 9.88% |
|
Lindt N 09:19:04 / 18.12.25 |
117'800.00 | 17.60% | 15.29% | 2.61% | -2.48% | -1.34% | 19.23% | 25.11% |
|
Schindler PS 09:17:57 / 18.12.25 |
294.40 | 17.01% | 39.32% | 2.94% | 4.99% | -1.41% | 17.76% | 70.60% |
|
ABB N 09:18:28 / 18.12.25 |
57.30 | 16.77% | 53.62% | -2.25% | 2.98% | 1.92% | 17.59% | 103.77% |
|
Lindt PS 09:18:37 / 18.12.25 |
11'740.00 | 16.48% | 16.25% | 2.62% | -2.33% | -3.61% | 18.29% | 24.52% |
|
Novavest N 08:59:41 / 18.12.25 |
39.50 | 16.37% | 17.45% | -0.50% | 0.00% | 4.20% | 17.03% | 1.71% |
|
SPI 09:18:00 / 18.12.25 |
17'893.20 | 15.65% | 22.80% | 0.88% | 3.71% | 8.55% | 17.49% | 29.98% |
|
Forbo N 09:12:11 / 18.12.25 |
868.00 | 15.23% | -17.46% | 7.43% | 26.90% | 14.97% | 15.73% | -16.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 09:18:49 / 18.12.25 |
97.70 | -0.05% |
98.05 09:12 |
97.70 09:18 |
104.70 21.07.25 |
82.15 03.01.25 |
1'688 |
|
CF Tradition I 09:06:35 / 18.12.25 |
279.00 | -0.71% |
282.00 09:00 |
279.00 09:06 |
313.00 10.11.25 |
180.50 06.01.25 |
264 |
|
Cicor N 09:19:36 / 18.12.25 |
121.00 | 1.26% |
122.00 09:19 |
119.00 09:00 |
229.00 03.11.25 |
57.20 09.01.25 |
1'949 |
|
Clariant N 09:19:22 / 18.12.25 |
7.060 | -0.70% |
7.115 09:01 |
7.050 09:15 |
10.674 24.02.25 |
6.397 07.04.25 |
17'439 |
|
Coltene N 09:19:15 / 18.12.25 |
52.10 | 0.77% |
52.10 09:19 |
51.10 09:00 |
71.70 06.06.25 |
42.60 06.11.25 |
2'043 |
|
Comet N 09:19:20 / 18.12.25 |
208.60 | 3.06% |
212.40 09:15 |
205.60 09:16 |
295.40 21.07.25 |
167.00 02.09.25 |
5'108 |
|
Cosmo Pharma N 09:16:22 / 18.12.25 |
96.70 | -0.72% |
96.70 09:16 |
95.90 09:03 |
108.00 09.12.25 |
41.60 29.04.25 |
2'228 |
|
CPH N 08:54:58 / 18.12.25 |
64.20 | -0.93% |
84.00 10.02.25 |
50.20 07.04.25 |
1'055 | ||
|
Curatis Holding N 05:55:01 / 18.12.25 |
11.550 | 0.00% |
15.800 18.09.25 |
9.140 07.04.25 |
361 | ||
|
DKSH N 09:19:03 / 18.12.25 |
57.30 | 0.17% |
57.50 09:00 |
57.00 09:00 |
73.70 24.03.25 |
52.40 25.09.25 |
3'619 |
|
DocMorris N 09:18:21 / 18.12.25 |
5.560 | 0.82% |
5.560 09:18 |
5.525 09:02 |
16.474 02.05.25 |
4.786 21.11.25 |
3'760 |
|
dormakaba Hldg N 09:18:01 / 18.12.25 |
63.90 | 0.47% |
65.10 09:06 |
63.70 09:00 |
79.80 12.08.25 |
57.10 07.04.25 |
5'144 |
|
Dottikon ES N 09:00:11 / 18.12.25 |
326.50 | -0.76% |
326.50 09:00 |
326.50 09:00 |
366.00 28.11.25 |
151.00 07.04.25 |
17 |
|
Dätwyler I 09:00:11 / 18.12.25 |
153.40 | 0.13% |
153.40 09:00 |
153.40 09:00 |
161.80 12.12.25 |
104.00 09.04.25 |
244 |
|
Edisun N 09:00:11 / 18.12.25 |
52.40 | -1.87% |
52.40 09:00 |
52.40 09:00 |
68.00 03.02.25 |
37.80 14.03.25 |
400 |
|
EFG N 09:16:40 / 18.12.25 |
18.620 | 0.22% |
18.620 09:16 |
18.600 09:00 |
18.800 04.12.25 |
9.390 07.04.25 |
6'883 |
|
Emmi N 09:15:37 / 18.12.25 |
737.00 | 0.82% |
738.00 09:00 |
732.00 09:00 |
851.00 03.03.25 |
676.00 29.09.25 |
549 |
|
Ems-Chemie N 09:19:16 / 18.12.25 |
549.00 | 0.09% |
550.00 09:06 |
547.00 09:00 |
685.50 11.03.25 |
530.00 18.11.25 |
483 |
|
EvoNext Hldgs N 05:55:01 / 18.12.25 |
0.7600 | -1.30% |
1.690 10.02.25 |
0.7500 11.12.25 |
4'820 | ||
|
Feintool N 09:15:10 / 18.12.25 |
10.500 | 0.96% |
10.500 09:15 |
10.400 09:00 |
14.500 31.01.25 |
9.000 14.11.25 |
115 |
|
Flughafen Zürich N 09:14:27 / 18.12.25 |
243.60 | -0.16% |
244.80 09:00 |
243.60 09:10 |
249.00 27.08.25 |
185.10 07.04.25 |
356 |
|
Forbo N 09:12:11 / 18.12.25 |
868.00 | -0.23% |
868.00 09:12 |
855.00 09:00 |
954.00 26.02.25 |
669.00 09.04.25 |
127 |
|
Fundamenta Real Estate N 09:03:00 / 18.12.25 |
17.250 | 0.00% |
17.250 09:00 |
17.250 09:00 |
18.387 21.05.25 |
16.288 06.01.25 |
1'280 |
|
Galderma Group N 09:16:58 / 18.12.25 |
161.50 | -0.49% |
161.70 09:16 |
160.70 09:07 |
170.10 08.12.25 |
72.70 09.04.25 |
5'274 |
|
Galenica N 09:18:01 / 18.12.25 |
96.65 | 0.94% |
96.65 09:18 |
95.45 09:00 |
96.65 18.12.25 |
74.10 03.01.25 |
4'574 |