×
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 - 11:54:00
- 19'811.00
- 0.53%
- 104.55
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 11:53:23 / 25.09.26 |
164.00 | 1.08% | 1.75 | 164.05 | 164.15 | 81'049 | |
|
Galenica N 11:54:22 / 25.09.26 |
82.80 | 0.61% | 0.50 | 82.75 | 82.85 | 10'288 | |
|
GAM N 11:24:47 / 25.09.26 |
0.0698 | 1.16% | 0.00 | 0.0680 | 0.0698 | 1'141 | |
|
Geberit N 11:53:45 / 25.09.26 |
545.60 | 1.07% | 5.80 | 545.80 | 546.20 | 7'815 | |
|
Georg Fischer N 11:46:13 / 25.09.26 |
58.05 | 1.31% | 0.75 | 58.00 | 58.10 | 17'846 | |
|
Givaudan N 11:54:06 / 25.09.26 |
3'440.00 | 1.00% | 34.00 | 3'440.00 | 3'442.00 | 1'800 | |
|
Glarner KB N 11:35:02 / 25.09.26 |
25.90 | 0.39% | 0.10 | 25.90 | 26.00 | 5'996 | |
|
Graubündner KB N 11:52:49 / 25.09.26 |
2'570.00 | 1.18% | 30.00 | 2'560.00 | 2'580.00 | 39 | |
|
Groupe Minoteries N 05:55:01 / 25.09.26 |
224.00 | -2.61% | -6.00 | 226.00 | 230.00 | ||
|
Gurit Hldg N 11:33:05 / 25.09.26 |
58.20 | 1.39% | 0.80 | 57.80 | 58.40 | 3'236 | |
|
Helvetia Baloise N 11:51:08 / 25.09.26 |
213.40 | 0.19% | 0.40 | 213.20 | 213.40 | 19'519 | |
|
HIAG N 11:54:10 / 25.09.26 |
130.00 | 1.25% | 1.60 | 130.00 | 130.40 | 2'269 | |
|
Highlight I 05:55:01 / 25.09.26 |
4.800 | 0.00% | 0.00 | 4.900 | 5.300 | ||
|
Holcim N 11:54:28 / 25.09.26 |
67.66 | 2.02% | 1.34 | 67.62 | 67.66 | 144'175 | |
|
Huber+Suhner N 11:54:38 / 25.09.26 |
188.00 | 4.33% | 7.80 | 188.00 | 188.20 | 19'000 | |
|
Hypo Lenzburg N 10:58:10 / 25.09.26 |
4'240.00 | 0.47% | 20.00 | 4'180.00 | 4'240.00 | 16 | |
|
Idorsia N 11:53:56 / 25.09.26 |
4.408 | 1.05% | 0.05 | 4.398 | 4.408 | 320'106 | |
|
Implenia N 11:51:47 / 25.09.26 |
67.30 | 3.54% | 2.30 | 67.20 | 67.40 | 4'703 | |
|
INFICON HLDG N 11:51:14 / 25.09.26 |
182.60 | 2.24% | 4.00 | 182.40 | 182.80 | 4'440 | |
|
Infracore N 11:32:00 / 25.09.26 |
49.65 | 1.22% | 0.60 | 49.50 | 49.65 | 1'209 | |
|
Interroll N 11:48:40 / 25.09.26 |
1'440.00 | 2.27% | 32.00 | 1'440.00 | 1'444.00 | 261 | |
|
Intershop Hldg N 11:23:22 / 25.09.26 |
161.20 | 0.75% | 1.20 | 161.00 | 161.60 | 212 | |
|
Investis N 09:43:59 / 25.09.26 |
144.50 | 0.00% | 0.00 | 144.50 | 145.50 | 137 | |
|
IVF Hartmann N 10:51:28 / 25.09.26 |
128.00 | 3.23% | 4.00 | 124.50 | 128.00 | 7 | |
|
Julius Bär N 11:52:39 / 25.09.26 |
70.82 | 1.06% | 0.74 | 70.80 | 70.84 | 64'720 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Adval Tech N 11:34:27 / 25.09.26 |
44.00 | 7.07% | -46.67% | 10.00% | 2.80% | -2.22% | 8.37% | -62.14% |
|
Swiss Re N 11:53:26 / 25.09.26 |
142.70 | 6.96% | 8.31% | 2.85% | 1.10% | 10.02% | -1.86% | 50.95% |
|
Georg Fischer N 11:46:13 / 25.09.26 |
58.05 | 6.90% | -16.53% | 4.97% | 3.75% | 28.66% | -6.14% | 9.98% |
|
The Swatch Group I 11:54:14 / 25.09.26 |
182.70 | 6.84% | 8.94% | 3.57% | -2.35% | -7.26% | 21.92% | -26.03% |
|
UBS N 11:54:25 / 25.09.26 |
40.70 | 6.66% | 42.16% | -2.05% | -8.60% | -1.19% | 25.27% | 70.65% |
|
VZ Holding N 11:52:40 / 25.09.26 |
158.00 | 6.56% | 10.56% | -4.24% | -11.83% | 0.77% | -2.95% | 62.45% |
|
Metall Zug N 11:12:47 / 25.09.26 |
865.00 | 6.00% | -23.45% | 0.12% | -1.14% | 18.82% | 5.23% | -37.77% |
|
Lonza N 11:54:12 / 25.09.26 |
564.80 | 5.99% | 6.38% | 3.52% | -3.25% | -1.64% | 8.16% | 33.71% |
|
Forbo N 11:54:34 / 25.09.26 |
923.00 | 5.84% | 22.52% | -1.07% | -3.85% | 23.23% | 25.92% | -17.11% |
|
Adecco N 11:52:20 / 25.09.26 |
24.46 | 5.80% | 9.39% | -0.73% | 0.58% | 51.46% | 9.59% | -34.42% |
|
Bell N 11:49:57 / 25.09.26 |
237.00 | 5.37% | -10.11% | 3.27% | 2.16% | 29.08% | -1.66% | -12.78% |
|
Züblin N 10:36:37 / 25.09.26 |
48.90 | 4.78% | 46.95% | 2.73% | -7.74% | -9.44% | 6.30% | 81.20% |
|
Hypo Lenzburg N 10:58:10 / 25.09.26 |
4'240.00 | 4.46% | 4.46% | 0.95% | 1.92% | 2.42% | 5.47% | 0.96% |
|
Cicor N 11:54:23 / 25.09.26 |
133.00 | 4.41% | 121.00% | 3.26% | 2.15% | 15.25% | -27.32% | 196.64% |
|
BioVersys N 11:35:19 / 25.09.26 |
26.50 | 4.10% | 0.00% | -7.34% | -1.12% | -1.85% | -7.02% | 0.00% |
|
SGS Rg 11:54:18 / 25.09.26 |
94.94 | 3.96% | 3.94% | 2.04% | 1.61% | -0.38% | 17.21% | 21.29% |
|
Belimo N 11:49:54 / 25.09.26 |
822.50 | 3.52% | 34.86% | 3.79% | -6.37% | -8.36% | 0.73% | 89.70% |
|
Straumann N 11:54:13 / 25.09.26 |
97.24 | 3.12% | -15.64% | 2.81% | 4.33% | -9.67% | 11.85% | -22.27% |
|
The Swatch Group N 11:53:20 / 25.09.26 |
36.05 | 3.02% | 10.59% | 4.95% | -1.90% | -7.80% | 18.82% | -23.24% |
|
Novavest N 11:08:40 / 25.09.26 |
39.10 | 2.98% | 20.44% | -1.76% | -1.01% | -2.49% | 5.38% | 18.43% |
|
Plazza N 09:40:44 / 25.09.26 |
430.00 | 2.89% | 25.96% | 1.18% | -0.46% | -2.05% | 9.69% | 43.77% |
|
Idorsia N 11:53:56 / 25.09.26 |
4.408 | 2.51% | 430.66% | -8.85% | -17.38% | -33.51% | 20.93% | 36.48% |
|
Sulzer N 11:41:49 / 25.09.26 |
153.30 | 2.10% | 14.89% | 5.36% | -4.25% | 10.77% | 14.92% | 72.20% |
|
PSP N 11:54:15 / 25.09.26 |
147.40 | 2.09% | 13.65% | -0.54% | 0.82% | 2.72% | 9.92% | 35.02% |
|
Phoenix Mecano N 09:01:08 / 25.09.26 |
453.00 | 2.02% | 7.06% | -0.22% | 2.26% | 9.95% | 2.95% | 27.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 11:53:23 / 25.09.26 |
164.00 | 1.08% |
165.30 09:10 |
163.15 09:01 |
188.25 30.06.26 |
136.30 23.03.26 |
81'049 |
|
Galenica N 11:54:22 / 25.09.26 |
82.80 | 0.61% |
83.15 10:59 |
82.00 09:01 |
103.00 19.02.26 |
80.30 17.08.26 |
10'288 |
|
GAM N 11:24:47 / 25.09.26 |
0.0698 | 1.16% |
0.0698 11:24 |
0.0680 09:29 |
0.1490 15.01.26 |
0.0590 09.07.26 |
1'141 |
|
Geberit N 11:53:45 / 25.09.26 |
545.60 | 1.07% |
547.00 11:09 |
542.60 09:02 |
659.80 24.02.26 |
490.40 20.05.26 |
7'815 |
|
Georg Fischer N 11:46:13 / 25.09.26 |
58.05 | 1.31% |
58.45 11:13 |
57.60 09:03 |
58.75 24.09.26 |
38.70 23.03.26 |
17'846 |
|
Givaudan N 11:54:06 / 25.09.26 |
3'440.00 | 1.00% |
3'476.00 10:50 |
3'422.00 09:01 |
3'547.00 07.07.26 |
2'566.00 23.03.26 |
1'800 |
|
Glarner KB N 11:35:02 / 25.09.26 |
25.90 | 0.39% |
26.00 10:58 |
25.70 09:10 |
26.00 11.09.26 |
21.10 05.01.26 |
5'996 |
|
Graubündner KB N 11:52:49 / 25.09.26 |
2'570.00 | 1.18% |
2'570.00 11:49 |
2'550.00 10:17 |
2'810.00 03.09.26 |
1'835.00 05.01.26 |
39 |
|
Groupe Minoteries N 05:55:01 / 25.09.26 |
224.00 | -2.61% |
250.00 08.05.26 |
218.00 03.09.26 |
143 | ||
|
Gurit Hldg N 11:33:05 / 25.09.26 |
58.20 | 1.39% |
58.60 09:34 |
57.00 09:01 |
61.00 23.09.26 |
11.360 05.01.26 |
3'236 |
|
Helvetia Baloise N 11:51:08 / 25.09.26 |
213.40 | 0.19% |
214.80 09:22 |
213.00 10:06 |
226.60 17.09.26 |
183.40 09.03.26 |
19'519 |
|
HIAG N 11:54:10 / 25.09.26 |
130.00 | 1.25% |
130.60 10:59 |
128.40 09:01 |
147.40 24.04.26 |
114.00 13.01.26 |
2'269 |
|
Highlight I 05:55:01 / 25.09.26 |
4.800 | 0.00% |
7.600 05.01.26 |
3.000 25.03.26 |
301 | ||
|
Holcim N 11:54:28 / 25.09.26 |
67.66 | 2.02% |
67.92 11:08 |
66.90 09:01 |
82.54 03.02.26 |
60.10 09.03.26 |
144'175 |
|
Huber+Suhner N 11:54:38 / 25.09.26 |
188.00 | 4.33% |
188.80 11:43 |
183.00 09:01 |
288.00 18.05.26 |
145.40 26.01.26 |
19'000 |
|
Hypo Lenzburg N 10:58:10 / 25.09.26 |
4'240.00 | 0.47% |
4'240.00 10:58 |
4'180.00 09:32 |
4'240.00 25.09.26 |
3'960.00 21.01.26 |
16 |
|
Idorsia N 11:53:56 / 25.09.26 |
4.408 | 1.05% |
4.430 09:01 |
4.378 11:04 |
7.560 30.06.26 |
2.795 16.03.26 |
320'106 |
|
Implenia N 11:51:47 / 25.09.26 |
67.30 | 3.54% |
67.50 11:36 |
65.20 09:01 |
83.30 08.01.26 |
57.80 22.05.26 |
4'703 |
|
INFICON HLDG N 11:51:14 / 25.09.26 |
182.60 | 2.24% |
184.20 09:26 |
180.60 09:06 |
189.00 22.06.26 |
93.00 24.03.26 |
4'440 |
|
Infracore N 11:32:00 / 25.09.26 |
49.65 | 1.22% |
49.70 09:34 |
49.30 09:01 |
54.49 09.07.26 |
48.20 15.09.26 |
1'209 |
|
Interroll N 11:48:40 / 25.09.26 |
1'440.00 | 2.27% |
1'444.00 11:09 |
1'406.00 09:30 |
2'375.00 15.01.26 |
1'258.00 21.07.26 |
261 |
|
Intershop Hldg N 11:23:22 / 25.09.26 |
161.20 | 0.75% |
161.60 10:50 |
160.20 09:19 |
181.80 01.06.26 |
156.60 10.09.26 |
212 |
|
Investis N 09:43:59 / 25.09.26 |
144.50 | 0.00% |
144.50 09:43 |
144.00 09:28 |
162.50 15.04.26 |
142.50 31.08.26 |
137 |
|
IVF Hartmann N 10:51:28 / 25.09.26 |
128.00 | 3.23% |
129.00 09:21 |
128.00 10:06 |
150.00 02.02.26 |
120.50 28.05.26 |
7 |
|
Julius Bär N 11:52:39 / 25.09.26 |
70.82 | 1.06% |
71.28 11:01 |
70.12 09:01 |
76.86 28.08.26 |
54.30 23.03.26 |
64'720 |