×
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
- 30.10.2025 - 16:33:00
- 17'060.78
- 0.08%
- 13.33
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 16:22:13 / 30.10.25 |
13.640 | -1.73% | -0.24 | 13.600 | 13.700 | 2'024 | |
|
Carlo Gavazzi N 14:56:26 / 30.10.25 |
157.50 | -0.63% | -1.00 | 157.50 | 160.00 | 400 | |
|
Cembra N 16:33:18 / 30.10.25 |
91.35 | 0.44% | 0.40 | 91.40 | 91.45 | 8'563 | |
|
CF Tradition I 16:11:00 / 30.10.25 |
302.00 | -0.33% | -1.00 | 300.00 | 302.00 | 869 | |
|
CI Com 16:02:30 / 30.10.25 |
0.1900 | -5.00% | -0.01 | 0.1900 | 0.2320 | 2'024 | |
|
Cicor N 16:08:50 / 30.10.25 |
212.00 | 1.44% | 3.00 | 211.00 | 213.00 | 24'397 | |
|
Clariant N 16:33:19 / 30.10.25 |
7.155 | 0.28% | 0.02 | 7.165 | 7.175 | 317'571 | |
|
Coltene N 16:23:04 / 30.10.25 |
45.45 | 0.00% | 0.00 | 45.40 | 45.65 | 2'301 | |
|
Comet N 16:33:29 / 30.10.25 |
197.80 | 1.91% | 3.70 | 197.70 | 198.00 | 8'475 | |
|
Cosmo Pharma N 16:19:15 / 30.10.25 |
68.00 | 1.19% | 0.80 | 67.80 | 68.10 | 4'245 | |
|
CPH N 14:33:05 / 30.10.25 |
68.80 | -0.86% | -0.60 | 68.40 | 69.40 | 222 | |
|
Curatis Holding N 09:59:47 / 30.10.25 |
13.500 | 0.00% | 0.00 | 13.000 | 13.500 | 502 | |
|
DKSH N 16:31:26 / 30.10.25 |
56.40 | 0.18% | 0.10 | 56.20 | 56.40 | 27'432 | |
|
DocMorris N 16:28:43 / 30.10.25 |
5.490 | -1.44% | -0.08 | 5.480 | 5.490 | 189'182 | |
|
dormakaba Hldg N 16:32:30 / 30.10.25 |
69.80 | -0.14% | -0.10 | 69.70 | 70.00 | 14'876 | |
|
Dottikon ES N 16:28:34 / 30.10.25 |
318.50 | 0.00% | 0.00 | 318.00 | 319.50 | 1'210 | |
|
Dätwyler I 16:25:00 / 30.10.25 |
147.80 | -0.27% | -0.40 | 147.20 | 147.80 | 3'801 | |
|
Edisun N 15:38:29 / 30.10.25 |
55.00 | -1.43% | -0.80 | 54.40 | 55.00 | 94 | |
|
EFG N 16:32:00 / 30.10.25 |
16.660 | 0.97% | 0.16 | 16.640 | 16.680 | 46'692 | |
|
Emmi N 16:30:07 / 30.10.25 |
729.00 | -1.22% | -9.00 | 727.00 | 729.00 | 3'029 | |
|
Ems-Chemie N 16:23:34 / 30.10.25 |
554.50 | -0.18% | -1.00 | 553.50 | 554.50 | 4'208 | |
|
EvoNext Hldgs N 15:11:08 / 30.10.25 |
0.8820 | 0.00% | 0.00 | 0.8920 | 0.9420 | 4'122 | |
|
Feintool N 13:43:41 / 30.10.25 |
9.560 | -2.25% | -0.22 | 9.460 | 9.620 | 2'328 | |
|
Flughafen Zürich N 16:32:01 / 30.10.25 |
234.80 | -0.25% | -0.60 | 234.80 | 235.20 | 7'687 | |
|
Forbo N 16:22:26 / 30.10.25 |
747.00 | -1.45% | -11.00 | 747.00 | 751.00 | 450 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BKW N 16:32:48 / 30.10.25 |
180.60 | 19.04% | 19.60% | -1.58% | 6.36% | 0.44% | 19.13% | 54.67% |
|
BVZ N 15:58:08 / 30.10.25 |
1'080.00 | 18.44% | 15.22% | 0.00% | 2.86% | 5.88% | 20.00% | 42.28% |
|
Plazza N 16:33:14 / 30.10.25 |
399.00 | 17.70% | 33.00% | 0.00% | 0.25% | 0.25% | 22.02% | 29.55% |
|
Richemont N 16:33:43 / 30.10.25 |
160.45 | 17.37% | 39.83% | -0.90% | 4.39% | 22.25% | 28.00% | 65.52% |
|
Mobilezone N 16:24:00 / 30.10.25 |
12.000 | 17.15% | -11.37% | -2.91% | 6.95% | 8.30% | -12.92% | -23.14% |
|
Investis N 13:31:53 / 30.10.25 |
131.00 | 16.96% | 34.22% | -0.38% | 1.55% | 3.97% | 19.09% | 29.06% |
|
Walliser KB N 16:22:19 / 30.10.25 |
129.00 | 16.82% | 17.89% | 0.39% | 0.39% | 1.57% | 14.16% | 20.66% |
|
St.Galler KB N 16:33:34 / 30.10.25 |
513.00 | 16.57% | 3.76% | 0.98% | 1.58% | 1.58% | 21.85% | 8.86% |
|
Basler KB PS 16:33:12 / 30.10.25 |
80.40 | 16.47% | 27.53% | -0.25% | 1.01% | 5.51% | 22.56% | 31.27% |
|
Mobimo N 16:31:07 / 30.10.25 |
341.50 | 16.21% | 30.46% | -1.01% | 6.06% | 6.72% | 27.66% | 46.45% |
|
Temenos N 16:31:34 / 30.10.25 |
75.90 | 16.15% | -4.82% | 20.67% | 17.49% | 2.50% | 27.03% | 26.40% |
|
Novavest N 15:55:14 / 30.10.25 |
39.90 | 16.07% | 17.15% | 3.91% | 2.31% | 0.76% | 21.41% | 0.22% |
|
BB Biotech N 16:21:26 / 30.10.25 |
41.00 | 15.54% | -4.33% | 7.19% | 11.87% | 29.75% | 12.33% | -27.09% |
|
Swiss Prime Site N 16:33:30 / 30.10.25 |
114.00 | 15.18% | 26.66% | -1.47% | 3.26% | 0.09% | 21.73% | 41.37% |
|
Allreal N 16:33:22 / 30.10.25 |
191.40 | 15.10% | 26.73% | -0.93% | 4.48% | 3.13% | 24.61% | 33.66% |
|
Schindler PS 16:34:02 / 30.10.25 |
286.20 | 15.02% | 36.95% | -6.47% | -4.60% | -4.02% | 13.84% | 74.33% |
|
Geberit N 16:34:02 / 30.10.25 |
593.20 | 15.00% | 9.80% | -3.17% | -1.23% | -7.95% | 9.69% | 31.80% |
|
Avolta N 16:33:55 / 30.10.25 |
42.56 | 14.69% | 26.00% | 2.16% | -1.66% | -3.71% | 24.59% | 29.40% |
|
Swisscom N 16:33:17 / 30.10.25 |
589.00 | 14.37% | 14.03% | 0.26% | 0.68% | 2.17% | 11.98% | 18.77% |
|
Galenica N 16:33:34 / 30.10.25 |
85.70 | 13.58% | 16.08% | -6.75% | 0.23% | 0.18% | 13.96% | 19.03% |
|
Sunrise N 16:32:29 / 30.10.25 |
44.60 | 13.53% | 0.00% | -1.98% | -4.99% | -0.89% | 0.00% | 0.00% |
|
Swiss Re N 16:33:44 / 30.10.25 |
149.65 | 13.19% | 57.04% | 0.17% | 1.77% | -3.23% | 35.25% | 96.90% |
|
SNB N 15:26:58 / 30.10.25 |
3'570.00 | 13.17% | -16.05% | -2.72% | -4.03% | 10.87% | -1.65% | -12.80% |
|
Addex N 15:51:07 / 30.10.25 |
0.0618 | 12.94% | 40.43% | -4.92% | -1.59% | 10.75% | -22.17% | -56.93% |
|
BC Jura N 14:33:02 / 30.10.25 |
64.00 | 12.50% | 16.67% | 0.00% | -2.29% | 1.61% | 14.29% | 14.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 16:22:13 / 30.10.25 |
13.640 | -1.73% |
14.000 09:00 |
13.640 15:51 |
24.12 03.01.25 |
12.500 01.10.25 |
2'024 |
|
Carlo Gavazzi N 14:56:26 / 30.10.25 |
157.50 | -0.63% |
161.00 10:31 |
157.50 14:56 |
228.00 17.06.25 |
155.00 24.10.25 |
400 |
|
Cembra N 16:33:18 / 30.10.25 |
91.35 | 0.44% |
91.40 16:15 |
90.50 12:02 |
104.70 21.07.25 |
82.15 03.01.25 |
8'563 |
|
CF Tradition I 16:11:00 / 30.10.25 |
302.00 | -0.33% |
304.00 09:00 |
299.00 15:09 |
305.00 29.10.25 |
180.50 06.01.25 |
869 |
|
CI Com 16:02:30 / 30.10.25 |
0.1900 | -5.00% |
0.1900 09:05 |
0.1900 09:05 |
0.7850 07.01.25 |
0.1000 05.08.25 |
2'024 |
|
Cicor N 16:08:50 / 30.10.25 |
212.00 | 1.44% |
218.00 11:53 |
208.00 09:42 |
222.00 29.10.25 |
57.20 09.01.25 |
24'397 |
|
Clariant N 16:33:19 / 30.10.25 |
7.155 | 0.28% |
7.385 09:02 |
7.050 09:00 |
10.674 24.02.25 |
6.397 07.04.25 |
317'571 |
|
Coltene N 16:23:04 / 30.10.25 |
45.45 | 0.00% |
46.20 10:00 |
45.45 16:23 |
71.70 06.06.25 |
43.00 06.10.25 |
2'301 |
|
Comet N 16:33:29 / 30.10.25 |
197.80 | 1.91% |
198.70 10:12 |
195.30 09:10 |
295.40 21.07.25 |
167.00 02.09.25 |
8'475 |
|
Cosmo Pharma N 16:19:15 / 30.10.25 |
68.00 | 1.19% |
68.10 16:17 |
67.00 09:01 |
70.90 08.10.25 |
41.60 29.04.25 |
4'245 |
|
CPH N 14:33:05 / 30.10.25 |
68.80 | -0.86% |
69.40 09:00 |
68.80 14:33 |
84.00 10.02.25 |
50.20 07.04.25 |
222 |
|
Curatis Holding N 09:59:47 / 30.10.25 |
13.500 | 0.00% |
13.500 09:40 |
13.000 09:00 |
15.800 18.09.25 |
9.140 07.04.25 |
502 |
|
DKSH N 16:31:26 / 30.10.25 |
56.40 | 0.18% |
56.60 15:10 |
55.70 12:31 |
73.70 24.03.25 |
52.40 25.09.25 |
27'432 |
|
DocMorris N 16:28:43 / 30.10.25 |
5.490 | -1.44% |
5.610 09:41 |
5.390 13:17 |
16.474 02.05.25 |
5.300 27.10.25 |
189'182 |
|
dormakaba Hldg N 16:32:30 / 30.10.25 |
69.80 | -0.14% |
70.70 11:26 |
67.90 09:30 |
70.70 30.10.25 |
67.90 30.10.25 |
14'876 |
|
Dottikon ES N 16:28:34 / 30.10.25 |
318.50 | 0.00% |
319.50 10:31 |
314.50 09:17 |
333.00 27.10.25 |
151.00 07.04.25 |
1'210 |
|
Dätwyler I 16:25:00 / 30.10.25 |
147.80 | -0.27% |
149.20 09:58 |
146.00 13:49 |
153.60 15.09.25 |
104.00 09.04.25 |
3'801 |
|
Edisun N 15:38:29 / 30.10.25 |
55.00 | -1.43% |
55.40 14:07 |
55.00 09:36 |
68.00 03.02.25 |
37.80 14.03.25 |
94 |
|
EFG N 16:32:00 / 30.10.25 |
16.660 | 0.97% |
16.660 14:56 |
16.480 09:14 |
17.220 23.07.25 |
9.390 07.04.25 |
46'692 |
|
Emmi N 16:30:07 / 30.10.25 |
729.00 | -1.22% |
739.00 09:00 |
727.00 16:03 |
851.00 03.03.25 |
676.00 29.09.25 |
3'029 |
|
Ems-Chemie N 16:23:34 / 30.10.25 |
554.50 | -0.18% |
557.00 09:23 |
549.50 15:53 |
685.50 11.03.25 |
536.50 07.04.25 |
4'208 |
|
EvoNext Hldgs N 15:11:08 / 30.10.25 |
0.8820 | 0.00% |
0.9460 11:42 |
0.8800 09:00 |
1.690 10.02.25 |
0.8020 21.10.25 |
4'122 |
|
Feintool N 13:43:41 / 30.10.25 |
9.560 | -2.25% |
9.780 09:04 |
9.540 13:20 |
14.500 31.01.25 |
9.300 16.10.25 |
2'328 |
|
Flughafen Zürich N 16:32:01 / 30.10.25 |
234.80 | -0.25% |
236.80 10:17 |
234.60 14:11 |
249.00 27.08.25 |
185.10 07.04.25 |
7'687 |
|
Forbo N 16:22:26 / 30.10.25 |
747.00 | -1.45% |
758.00 10:01 |
746.00 12:59 |
954.00 26.02.25 |
669.00 09.04.25 |
450 |