×
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
- 25.09.2026 - 12:48:00
- 19'754.39
- 0.24%
- 47.94
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 10:41:33 / 25.09.26 |
160.00 | -0.93% | -1.50 | 160.50 | 164.00 | 627 | |
|
Cembra N 12:46:58 / 25.09.26 |
87.55 | 0.86% | 0.75 | 87.45 | 87.55 | 9'856 | |
|
Centiel N 12:45:51 / 25.09.26 |
5.920 | 0.00% | 0.00 | 5.880 | 5.920 | 130'175 | |
|
CF Tradition I 11:34:53 / 25.09.26 |
255.50 | 0.59% | 1.50 | 254.50 | 256.00 | 438 | |
|
Cicor N 12:38:28 / 25.09.26 |
133.20 | 0.45% | 0.60 | 132.80 | 133.20 | 1'949 | |
|
Clariant N 12:46:31 / 25.09.26 |
10.470 | -2.88% | -0.31 | 10.460 | 10.480 | 105'679 | |
|
Coltene N 12:37:50 / 25.09.26 |
45.90 | -0.11% | -0.05 | 45.75 | 46.10 | 788 | |
|
Comet N 12:39:39 / 25.09.26 |
354.80 | 2.13% | 7.40 | 354.20 | 355.00 | 2'721 | |
|
Cosmo Pharma N 12:41:55 / 25.09.26 |
56.60 | -1.22% | -0.70 | 56.60 | 56.80 | 21'188 | |
|
CPH N 12:26:18 / 25.09.26 |
59.20 | -1.00% | -0.60 | 59.00 | 59.20 | 179 | |
|
Curatis Holding N 12:11:39 / 25.09.26 |
19.450 | 2.91% | 0.55 | 18.900 | 19.450 | 195 | |
|
DKSH N 12:39:21 / 25.09.26 |
68.50 | 0.74% | 0.50 | 68.30 | 68.40 | 13'175 | |
|
DocMorris N 12:48:53 / 25.09.26 |
11.250 | 5.24% | 0.56 | 11.270 | 11.310 | 127'202 | |
|
dormakaba Hldg N 12:46:54 / 25.09.26 |
61.00 | -0.16% | -0.10 | 60.90 | 61.10 | 9'150 | |
|
Dottikon ES N 12:49:00 / 25.09.26 |
261.00 | 1.36% | 3.50 | 260.50 | 261.50 | 974 | |
|
Dätwyler I 12:46:53 / 25.09.26 |
127.20 | 0.47% | 0.60 | 126.80 | 127.40 | 2'173 | |
|
Edisun N 12:15:57 / 25.09.26 |
71.40 | 0.28% | 0.20 | 69.40 | 71.40 | 213 | |
|
EFG N 12:45:55 / 25.09.26 |
15.940 | -0.50% | -0.08 | 15.920 | 15.960 | 17'315 | |
|
Emmi N 12:44:56 / 25.09.26 |
839.00 | 0.48% | 4.00 | 837.00 | 839.00 | 570 | |
|
Ems-Chemie N 12:48:33 / 25.09.26 |
818.50 | -0.49% | -4.00 | 818.50 | 819.50 | 933 | |
|
EvoNext Hldgs N 12:20:58 / 25.09.26 |
2.230 | 1.83% | 0.04 | 2.250 | 2.290 | 17'590 | |
|
Feintool N 12:46:10 / 25.09.26 |
11.900 | -2.46% | -0.30 | 11.800 | 12.000 | 5'087 | |
|
Flughafen Zürich N 12:47:58 / 25.09.26 |
202.80 | 1.60% | 3.20 | 202.40 | 202.80 | 5'581 | |
|
Forbo N 12:46:52 / 25.09.26 |
921.00 | -0.43% | -4.00 | 920.00 | 924.00 | 387 | |
|
Fundamenta Real Estate N 12:39:35 / 25.09.26 |
17.000 | 0.59% | 0.10 | 16.900 | 17.000 | 2'151 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Orell Füssli N 12:34:20 / 25.09.26 |
138.00 | 18.41% | 83.77% | 0.00% | -3.16% | -8.00% | 26.61% | 95.98% |
|
SIG Group N 12:48:05 / 25.09.26 |
13.440 | 16.14% | -26.34% | 2.28% | -3.17% | -7.88% | 61.93% | -41.67% |
|
Sonova N 12:44:27 / 25.09.26 |
238.60 | 15.79% | -19.07% | 2.84% | 1.79% | 17.19% | 8.11% | 10.81% |
|
Komax N 12:40:28 / 25.09.26 |
73.90 | 15.60% | -35.57% | 1.93% | -3.02% | 55.58% | 5.27% | -64.29% |
|
BC Jura N 12:21:16 / 25.09.26 |
78.50 | 15.44% | 40.18% | 1.29% | 4.67% | 0.64% | 22.66% | 50.96% |
|
StarragTornos N 09:54:38 / 25.09.26 |
33.60 | 14.48% | -8.11% | -1.18% | -2.61% | 2.13% | 8.74% | -32.67% |
|
Swisscom N 12:42:34 / 25.09.26 |
659.50 | 14.07% | 30.13% | 1.70% | 4.85% | 7.59% | 13.61% | 18.93% |
|
BB Biotech N 12:48:47 / 25.09.26 |
51.50 | 13.90% | 44.63% | -1.53% | -8.04% | 1.38% | 45.48% | 20.61% |
|
Emmi N 12:44:56 / 25.09.26 |
839.00 | 13.61% | 13.45% | 1.08% | -1.64% | -5.41% | 23.38% | -7.84% |
|
Romande Energie N 11:45:09 / 25.09.26 |
49.00 | 13.36% | 14.42% | -0.41% | -0.81% | -1.80% | 17.22% | -8.55% |
|
Roche I 12:49:01 / 25.09.26 |
372.00 | 12.62% | 39.51% | 1.97% | 1.64% | 7.45% | 40.58% | 40.65% |
|
Julius Bär N 12:45:52 / 25.09.26 |
71.00 | 12.31% | 19.47% | -1.80% | -6.65% | -2.74% | 32.31% | 18.90% |
|
R&S Group Hldg N-A 12:45:07 / 25.09.26 |
18.290 | 12.20% | -4.83% | 5.11% | -7.67% | -31.75% | -37.89% | 77.50% |
|
Sika N 12:49:04 / 25.09.26 |
183.20 | 11.99% | -15.62% | 0.41% | -5.08% | 4.90% | 4.99% | -23.07% |
|
Roche PS 12:49:02 / 25.09.26 |
358.60 | 10.73% | 42.23% | 0.50% | -0.03% | 5.28% | 41.46% | 45.71% |
|
Ypsomed I 12:42:51 / 25.09.26 |
356.80 | 10.30% | 10.47% | 3.42% | -10.89% | -0.72% | 6.99% | 36.27% |
|
VP Bank N 12:00:50 / 25.09.26 |
94.00 | 9.60% | 19.51% | -0.74% | -0.53% | 4.44% | 15.76% | 4.64% |
|
Basler KB PS 12:38:13 / 25.09.26 |
99.00 | 9.42% | 41.04% | 1.75% | 3.13% | -0.90% | 25.00% | 50.15% |
|
Calida N 12:35:28 / 25.09.26 |
13.000 | 9.41% | -45.24% | -3.99% | -7.67% | -32.22% | 1.09% | -55.95% |
|
Asmallworld N 12:41:50 / 25.09.26 |
0.7100 | 8.70% | -44.44% | 21.37% | 12.70% | 15.45% | -18.39% | -50.00% |
|
Novartis N 12:49:01 / 25.09.26 |
118.88 | 8.54% | 34.11% | 3.28% | -3.93% | -7.07% | 20.81% | 36.52% |
|
SPI 12:48:00 / 25.09.26 |
19'754.39 | 8.42% | 27.37% | 1.23% | -2.55% | -2.82% | 19.50% | 36.26% |
|
Givaudan N 12:49:00 / 25.09.26 |
3'435.00 | 8.26% | -14.12% | 5.72% | 3.40% | -2.05% | 7.31% | 14.80% |
|
HIAG N 11:54:10 / 25.09.26 |
130.00 | 8.26% | 50.35% | 1.09% | 0.00% | -4.13% | 18.18% | 62.53% |
|
Feintool N 12:46:10 / 25.09.26 |
11.900 | 7.49% | -10.95% | -2.46% | -0.83% | 19.72% | 16.10% | -40.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 10:41:33 / 25.09.26 |
160.00 | -0.93% |
161.50 10:39 |
159.00 09:01 |
169.50 22.09.26 |
135.50 12.06.26 |
627 |
|
Cembra N 12:46:58 / 25.09.26 |
87.55 | 0.86% |
87.80 11:33 |
87.20 09:49 |
105.50 21.04.26 |
84.50 14.08.26 |
9'856 |
|
Centiel N 12:45:51 / 25.09.26 |
5.920 | 0.00% |
6.000 09:02 |
5.840 09:17 |
8.920 23.06.26 |
1.452 08.01.26 |
130'175 |
|
CF Tradition I 11:34:53 / 25.09.26 |
255.50 | 0.59% |
256.00 11:28 |
251.00 09:01 |
323.00 16.07.26 |
250.00 20.03.26 |
438 |
|
Cicor N 12:38:28 / 25.09.26 |
133.20 | 0.45% |
135.60 09:29 |
132.60 12:29 |
170.50 25.02.26 |
110.20 03.07.26 |
1'949 |
|
Clariant N 12:46:31 / 25.09.26 |
10.470 | -2.88% |
10.780 09:05 |
10.430 12:31 |
11.040 14.08.26 |
5.881 23.03.26 |
105'679 |
|
Coltene N 12:37:50 / 25.09.26 |
45.90 | -0.11% |
46.25 11:14 |
45.40 10:47 |
59.00 18.02.26 |
44.25 23.03.26 |
788 |
|
Comet N 12:39:39 / 25.09.26 |
354.80 | 2.13% |
358.00 09:16 |
349.20 10:12 |
452.20 22.06.26 |
222.40 09.03.26 |
2'721 |
|
Cosmo Pharma N 12:41:55 / 25.09.26 |
56.60 | -1.22% |
58.50 09:13 |
56.10 11:22 |
129.40 03.02.26 |
51.70 15.09.26 |
21'188 |
|
CPH N 12:26:18 / 25.09.26 |
59.20 | -1.00% |
59.60 09:01 |
59.00 11:49 |
69.20 05.01.26 |
54.20 07.04.26 |
179 |
|
Curatis Holding N 12:11:39 / 25.09.26 |
19.450 | 2.91% |
19.450 12:11 |
18.900 09:01 |
27.90 11.03.26 |
11.750 05.01.26 |
195 |
|
DKSH N 12:39:21 / 25.09.26 |
68.50 | 0.74% |
68.50 09:01 |
68.10 09:45 |
69.70 11.08.26 |
54.80 23.03.26 |
13'175 |
|
DocMorris N 12:48:53 / 25.09.26 |
11.250 | 5.24% |
11.380 11:32 |
10.580 09:01 |
11.690 22.09.26 |
3.922 24.03.26 |
127'202 |
|
dormakaba Hldg N 12:46:54 / 25.09.26 |
61.00 | -0.16% |
61.60 09:31 |
60.80 10:09 |
67.90 04.09.26 |
47.15 23.03.26 |
9'150 |
|
Dottikon ES N 12:49:00 / 25.09.26 |
261.00 | 1.36% |
261.50 12:49 |
257.00 09:01 |
396.00 27.05.26 |
255.00 17.09.26 |
974 |
|
Dätwyler I 12:46:53 / 25.09.26 |
127.20 | 0.47% |
128.00 10:49 |
126.60 10:14 |
171.60 20.02.26 |
120.40 16.09.26 |
2'173 |
|
Edisun N 12:15:57 / 25.09.26 |
71.40 | 0.28% |
71.40 12:15 |
69.40 09:52 |
73.40 08.05.26 |
52.80 05.01.26 |
213 |
|
EFG N 12:45:55 / 25.09.26 |
15.940 | -0.50% |
16.240 09:01 |
15.860 10:52 |
20.70 16.01.26 |
15.040 16.09.26 |
17'315 |
|
Emmi N 12:44:56 / 25.09.26 |
839.00 | 0.48% |
843.00 10:58 |
833.00 09:16 |
910.00 17.07.26 |
707.00 05.01.26 |
570 |
|
Ems-Chemie N 12:48:33 / 25.09.26 |
818.50 | -0.49% |
824.50 10:35 |
816.00 09:19 |
839.50 10.08.26 |
538.50 05.01.26 |
933 |
|
EvoNext Hldgs N 12:20:58 / 25.09.26 |
2.230 | 1.83% |
2.230 12:03 |
2.170 09:26 |
2.740 29.06.26 |
0.7620 14.01.26 |
17'590 |
|
Feintool N 12:46:10 / 25.09.26 |
11.900 | -2.46% |
12.150 09:55 |
11.000 09:01 |
12.450 27.08.26 |
7.900 19.03.26 |
5'087 |
|
Flughafen Zürich N 12:47:58 / 25.09.26 |
202.80 | 1.60% |
204.00 10:59 |
201.00 09:01 |
266.60 19.02.26 |
198.20 16.09.26 |
5'581 |
|
Forbo N 12:46:52 / 25.09.26 |
921.00 | -0.43% |
940.00 09:01 |
919.00 10:13 |
990.00 04.09.26 |
669.00 23.03.26 |
387 |
|
Fundamenta Real Estate N 12:39:35 / 25.09.26 |
17.000 | 0.59% |
17.000 09:15 |
16.900 09:43 |
19.200 05.03.26 |
16.550 09.06.26 |
2'151 |