×
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
- 09.05.2025 - 15:42:00
- 16'526.87
- 0.20%
- 32.21
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 15:42:11 / 09.05.25 |
99.70 | 1.37% | 1.35 | 99.65 | 99.75 | 23'836 | |
|
Galenica N 15:39:10 / 09.05.25 |
87.05 | 0.12% | 0.10 | 86.95 | 87.05 | 21'641 | |
|
GAM N 14:13:30 / 09.05.25 |
0.1010 | -0.49% | 0.00 | 0.1010 | 0.1030 | 172'317 | |
|
Geberit N 15:42:05 / 09.05.25 |
586.40 | 0.10% | 0.60 | 586.20 | 586.60 | 18'291 | |
|
Georg Fischer N 15:41:15 / 09.05.25 |
62.30 | 2.38% | 1.45 | 62.20 | 62.30 | 69'724 | |
|
Givaudan N 15:42:02 / 09.05.25 |
4'000.00 | 0.03% | 1.00 | 3'999.00 | 4'002.00 | 3'034 | |
|
Glarner KB N 14:58:46 / 09.05.25 |
22.00 | 0.00% | 0.00 | 21.90 | 22.00 | 2'298 | |
|
Graubündner KB N 15:36:47 / 09.05.25 |
1'760.00 | 0.28% | 5.00 | 1'755.00 | 1'765.00 | 174 | |
|
Groupe Minoteries N 17:30:52 / 05.05.25 |
246.00 | 0.00% | 0.00 | 246.00 | 248.00 | ||
|
Gurit Hldg N 15:10:36 / 09.05.25 |
13.720 | 0.44% | 0.06 | 13.640 | 13.780 | 512 | |
|
Helvetia N 15:40:24 / 09.05.25 |
187.10 | 0.11% | 0.20 | 186.80 | 187.00 | 22'172 | |
|
HIAG N 15:42:07 / 09.05.25 |
98.00 | -0.51% | -0.50 | 97.90 | 98.20 | 1'836 | |
|
Highlight I 11:44:00 / 09.05.25 |
6.800 | 7.09% | 0.45 | 6.350 | 6.800 | 123 | |
|
Hochdorf N 11:59:02 / 09.05.25 |
1.628 | 1.75% | 0.03 | 1.452 | 1.608 | 2'809 | |
|
Holcim N 15:42:17 / 09.05.25 |
94.58 | 0.60% | 0.56 | 94.56 | 94.60 | 527'584 | |
|
Huber+Suhner N 15:41:51 / 09.05.25 |
74.20 | -0.13% | -0.10 | 74.30 | 74.50 | 3'869 | |
|
Hypo Lenzburg N 11:25:45 / 09.05.25 |
4'040.00 | 1.51% | 60.00 | 3'980.00 | 4'040.00 | 3 | |
|
Idorsia N 15:39:12 / 09.05.25 |
1.258 | -4.70% | -0.06 | 1.258 | 1.270 | 330'677 | |
|
Implenia N 15:41:38 / 09.05.25 |
46.60 | -0.11% | -0.05 | 46.45 | 46.60 | 40'545 | |
|
INFICON HLDG N 15:37:00 / 09.05.25 |
93.10 | 1.53% | 1.40 | 92.90 | 93.20 | 10'080 | |
|
Interroll N 15:10:31 / 09.05.25 |
1'892.00 | 0.96% | 18.00 | 1'892.00 | 1'896.00 | 206 | |
|
Intershop Hldg N 15:28:20 / 09.05.25 |
136.60 | 0.00% | 0.00 | 136.60 | 137.20 | 446 | |
|
Investis N 15:38:09 / 09.05.25 |
125.00 | 0.81% | 1.00 | 124.00 | 125.00 | 696 | |
|
IVF Hartmann N 12:32:34 / 09.05.25 |
147.00 | -1.34% | -2.00 | 146.00 | 149.00 | 216 | |
|
Julius Bär N 15:41:55 / 09.05.25 |
55.42 | 0.25% | 0.14 | 55.44 | 55.48 | 170'265 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BC Jura N 14:44:53 / 09.05.25 |
59.50 | 8.04% | 12.04% | 0.85% | 0.00% | 2.59% | -6.30% | 11.01% |
|
TX Group N 15:37:32 / 09.05.25 |
197.40 | 7.92% | 62.42% | 6.02% | 14.10% | -5.10% | 32.13% | 48.86% |
|
BKW N 15:38:51 / 09.05.25 |
161.40 | 7.86% | 8.36% | -0.62% | 7.96% | 5.56% | 13.34% | 41.36% |
|
Luzerner KB N 15:41:06 / 09.05.25 |
68.80 | 7.67% | -4.44% | -1.71% | -1.01% | -2.27% | -0.58% | -15.72% |
|
Holcim N 15:42:17 / 09.05.25 |
94.58 | 7.62% | 42.41% | 0.77% | 12.19% | -4.10% | 15.91% | 96.74% |
|
Intershop Hldg N 15:28:20 / 09.05.25 |
136.60 | 7.56% | 11.06% | 1.19% | 5.08% | 1.19% | 11.24% | 8.41% |
|
Autoneum N 15:41:56 / 09.05.25 |
131.20 | 7.53% | -5.72% | 4.96% | 19.71% | 0.15% | -14.47% | 19.25% |
|
BEKB / BCBE N 15:19:18 / 09.05.25 |
250.00 | 7.45% | 6.99% | -1.57% | 0.81% | 2.04% | -1.19% | 12.72% |
|
BVZ N 15:35:27 / 09.05.25 |
960.00 | 7.26% | 4.35% | 1.05% | 3.23% | 2.67% | -7.69% | 29.73% |
|
Baselland KB PS 15:30:18 / 09.05.25 |
924.00 | 7.21% | 7.71% | 2.21% | 4.76% | 2.90% | 5.48% | 1.54% |
|
Swisscom N 15:41:53 / 09.05.25 |
542.50 | 7.04% | 6.72% | -1.00% | 5.24% | 8.54% | 8.28% | -7.76% |
|
Basilea N 15:39:53 / 09.05.25 |
44.05 | 7.01% | 25.35% | -1.78% | 11.66% | 9.71% | 2.56% | 38.50% |
|
Ypsomed I 15:31:06 / 09.05.25 |
356.00 | 6.87% | 15.51% | 0.28% | 11.25% | -3.78% | 7.23% | 155.85% |
|
SPI 15:42:00 / 09.05.25 |
16'526.87 | 6.82% | 13.20% | -0.95% | 9.36% | -3.00% | 5.42% | 9.42% |
|
Lonza N 15:41:51 / 09.05.25 |
592.00 | 6.61% | 61.49% | -1.30% | 13.06% | -0.57% | 12.50% | 3.97% |
|
Edisun N 14:01:17 / 09.05.25 |
43.00 | 6.40% | -60.73% | 0.00% | -2.27% | -20.37% | -56.78% | -65.44% |
|
Carlo Gavazzi N 12:08:24 / 09.05.25 |
195.00 | 6.27% | -39.06% | 0.00% | -3.47% | 2.36% | -36.48% | -31.58% |
|
Novavest N 15:24:38 / 09.05.25 |
37.80 | 6.21% | 7.20% | 1.34% | 1.34% | 4.13% | 11.18% | -20.34% |
|
Zuger KB N 14:25:24 / 09.05.25 |
8'800.00 | 6.07% | 15.61% | 2.33% | 4.02% | 1.38% | 3.53% | 17.16% |
|
VP Bank N 15:24:14 / 09.05.25 |
81.40 | 5.68% | -6.62% | 0.00% | -0.25% | 1.75% | -9.76% | -11.66% |
|
Fundamenta Real Estate N 13:36:05 / 09.05.25 |
17.600 | 5.06% | 5.06% | 0.28% | -0.56% | 4.14% | 6.02% | -6.86% |
|
Richemont N 15:42:52 / 09.05.25 |
145.35 | 5.00% | 25.10% | -0.85% | 7.07% | -20.57% | 7.27% | 38.04% |
|
Glarner KB N 14:58:46 / 09.05.25 |
22.00 | 4.76% | -3.93% | 0.46% | 0.00% | -2.22% | 2.33% | -17.91% |
|
Perrot Duval I 12:39:00 / 02.05.25 |
62.50 | 4.17% | -1.57% | 0.00% | 5.93% | 19.05% | 16.82% | -32.43% |
|
Bell N 14:59:48 / 09.05.25 |
274.50 | 4.01% | 7.28% | 1.29% | 7.44% | 7.44% | -0.90% | 2.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 15:42:11 / 09.05.25 |
99.70 | 1.37% |
99.90 09:34 |
98.55 13:40 |
119.60 06.02.25 |
72.70 09.04.25 |
23'836 |
|
Galenica N 15:39:10 / 09.05.25 |
87.05 | 0.12% |
87.15 12:37 |
86.60 09:24 |
88.55 06.05.25 |
74.10 03.01.25 |
21'641 |
|
GAM N 14:13:30 / 09.05.25 |
0.1010 | -0.49% |
0.1010 14:13 |
0.1000 09:01 |
0.1230 27.02.25 |
0.0811 27.01.25 |
172'317 |
|
Geberit N 15:42:05 / 09.05.25 |
586.40 | 0.10% |
593.60 09:38 |
585.80 13:27 |
597.20 14.03.25 |
486.50 16.01.25 |
18'291 |
|
Georg Fischer N 15:41:15 / 09.05.25 |
62.30 | 2.38% |
62.85 10:49 |
61.20 09:03 |
74.20 07.03.25 |
50.00 07.04.25 |
69'724 |
|
Givaudan N 15:42:02 / 09.05.25 |
4'000.00 | 0.03% |
4'034.00 11:21 |
3'984.00 09:01 |
4'112.00 04.03.25 |
3'440.00 09.04.25 |
3'034 |
|
Glarner KB N 14:58:46 / 09.05.25 |
22.00 | 0.00% |
22.00 09:01 |
21.90 09:14 |
23.00 07.02.25 |
21.00 03.01.25 |
2'298 |
|
Graubündner KB N 15:36:47 / 09.05.25 |
1'760.00 | 0.28% |
1'770.00 09:12 |
1'750.00 09:01 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
174 |
|
Groupe Minoteries N 17:30:52 / 05.05.25 |
246.00 | 0.00% |
278.00 13.02.25 |
236.00 24.04.25 |
19 | ||
|
Gurit Hldg N 15:10:36 / 09.05.25 |
13.720 | 0.44% |
13.960 09:16 |
13.580 14:51 |
19.320 31.01.25 |
12.300 22.04.25 |
512 |
|
Helvetia N 15:40:24 / 09.05.25 |
187.10 | 0.11% |
187.50 09:45 |
186.30 09:03 |
190.00 22.04.25 |
151.00 03.01.25 |
22'172 |
|
HIAG N 15:42:07 / 09.05.25 |
98.00 | -0.51% |
98.70 09:44 |
98.00 09:52 |
102.60 22.04.25 |
83.80 09.01.25 |
1'836 |
|
Highlight I 11:44:00 / 09.05.25 |
6.800 | 7.09% |
6.900 09:01 |
6.800 11:44 |
11.500 04.02.25 |
5.650 27.01.25 |
123 |
|
Hochdorf N 11:59:02 / 09.05.25 |
1.628 | 1.75% |
1.630 09:01 |
1.570 10:04 |
3.200 25.02.25 |
0.3200 03.02.25 |
2'809 |
|
Holcim N 15:42:17 / 09.05.25 |
94.58 | 0.60% |
95.14 12:52 |
94.22 09:02 |
101.95 06.03.25 |
75.50 07.04.25 |
527'584 |
|
Huber+Suhner N 15:41:51 / 09.05.25 |
74.20 | -0.13% |
74.70 09:13 |
74.10 10:55 |
82.60 23.01.25 |
58.00 07.04.25 |
3'869 |
|
Hypo Lenzburg N 11:25:45 / 09.05.25 |
4'040.00 | 1.51% |
4'040.00 11:25 |
4'020.00 10:39 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
3 |
|
Idorsia N 15:39:12 / 09.05.25 |
1.258 | -4.70% |
1.334 09:09 |
1.256 15:39 |
1.520 02.05.25 |
0.6500 27.01.25 |
330'677 |
|
Implenia N 15:41:38 / 09.05.25 |
46.60 | -0.11% |
47.10 10:10 |
46.40 14:19 |
48.05 05.05.25 |
29.05 15.01.25 |
40'545 |
|
INFICON HLDG N 15:37:00 / 09.05.25 |
93.10 | 1.53% |
93.60 12:18 |
91.70 09:01 |
121.00 20.01.25 |
66.60 07.04.25 |
10'080 |
|
Interroll N 15:10:31 / 09.05.25 |
1'892.00 | 0.96% |
1'900.00 14:44 |
1'870.00 13:05 |
2'425.00 13.03.25 |
1'440.00 07.04.25 |
206 |
|
Intershop Hldg N 15:28:20 / 09.05.25 |
136.60 | 0.00% |
137.60 09:30 |
136.40 10:10 |
140.60 28.01.25 |
123.80 07.04.25 |
446 |
|
Investis N 15:38:09 / 09.05.25 |
125.00 | 0.81% |
125.00 15:37 |
124.00 13:39 |
127.50 07.05.25 |
107.50 27.01.25 |
696 |
|
IVF Hartmann N 12:32:34 / 09.05.25 |
147.00 | -1.34% |
149.00 09:49 |
147.00 12:29 |
161.00 28.03.25 |
130.00 25.02.25 |
216 |
|
Julius Bär N 15:41:55 / 09.05.25 |
55.42 | 0.25% |
55.66 15:08 |
54.22 09:03 |
65.04 31.01.25 |
45.50 07.04.25 |
170'265 |