×
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
- 29.08.2025 - 17:40:00
- 16'907.81
- -0.29%
- -49.93
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:30:41 / 29.08.25 |
17.800 | 1.42% | 0.25 | 17.600 | 17.700 | ||
|
Galderma Group N 17:30:41 / 29.08.25 |
139.60 | -0.14% | -0.20 | 0.0000 | 0.0000 | ||
|
Galenica N 17:30:42 / 29.08.25 |
85.70 | 0.06% | 0.05 | 85.65 | 85.75 | ||
|
GAM N 17:30:41 / 29.08.25 |
0.1015 | -0.98% | 0.00 | 0.0980 | 0.1020 | ||
|
Geberit N 17:31:47 / 29.08.25 |
586.20 | -0.91% | -5.40 | 595.00 | 587.40 | ||
|
Georg Fischer N 17:30:41 / 29.08.25 |
63.90 | -1.01% | -0.65 | 64.05 | 0.0000 | ||
|
Givaudan N 17:30:41 / 29.08.25 |
3'370.00 | -0.33% | -11.00 | 3'375.00 | 3'377.00 | ||
|
Glarner KB N 17:30:41 / 29.08.25 |
21.20 | 0.00% | 0.00 | 21.20 | 21.30 | ||
|
Graubündner KB N 17:30:41 / 29.08.25 |
1'735.00 | 0.00% | 0.00 | 1'725.00 | 1'745.00 | ||
|
Groupe Minoteries N 12:06:24 / 29.08.25 |
228.00 | -0.87% | -2.00 | 228.00 | 230.00 | ||
|
Gurit Hldg N 17:30:41 / 29.08.25 |
14.300 | 1.27% | 0.18 | 14.020 | 14.200 | ||
|
Helvetia N 17:30:41 / 29.08.25 |
205.80 | -0.29% | -0.60 | 206.00 | 208.00 | ||
|
HIAG N 17:30:41 / 29.08.25 |
105.80 | -0.56% | -0.60 | 105.40 | 105.80 | ||
|
Highlight I 14:53:49 / 29.08.25 |
8.500 | 4.29% | 0.35 | 0.0000 | 7.900 | ||
|
Hochdorf N 16:05:46 / 29.08.25 |
1.616 | 5.48% | 0.08 | 1.550 | 1.614 | ||
|
Holcim N 17:30:41 / 29.08.25 |
67.00 | 0.00% | 0.00 | 66.90 | 0.0000 | ||
|
Huber+Suhner N 17:30:41 / 29.08.25 |
121.00 | 1.68% | 2.00 | 120.40 | 120.60 | ||
|
Hypo Lenzburg N 17:30:41 / 29.08.25 |
4'020.00 | 0.50% | 20.00 | 4'000.00 | 4'040.00 | ||
|
Idorsia N 17:30:41 / 29.08.25 |
2.760 | 1.47% | 0.04 | 2.830 | 2.755 | ||
|
Implenia N 17:38:23 / 29.08.25 |
63.80 | 1.43% | 0.90 | 63.70 | 64.00 | ||
|
INFICON HLDG N 17:30:41 / 29.08.25 |
95.00 | -0.94% | -0.90 | 95.00 | 94.90 | ||
|
Interroll N 17:30:41 / 29.08.25 |
2'245.00 | -2.60% | -60.00 | 2'245.00 | 2'260.00 | ||
|
Intershop Hldg N 17:30:41 / 29.08.25 |
154.20 | 0.00% | 0.00 | 153.80 | 154.20 | ||
|
Investis N 17:30:41 / 29.08.25 |
128.00 | 0.79% | 1.00 | 127.00 | 128.00 | ||
|
IVF Hartmann N 09:41:26 / 29.08.25 |
138.00 | 0.00% | 0.00 | 137.00 | 138.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Also N 17:30:41 / 29.08.25 |
253.50 | 13.17% | 1.00% | 0.80% | 2.84% | -3.80% | -0.39% | 55.14% |
|
BVZ N 17:30:41 / 29.08.25 |
1'040.00 | 12.85% | 9.78% | 4.00% | 0.00% | 4.00% | 12.43% | 37.41% |
|
Landis+Gyr N 17:30:41 / 29.08.25 |
64.10 | 12.70% | -14.74% | -1.99% | -3.14% | 22.10% | -16.10% | 11.72% |
|
Swiss Prime Site N 17:30:41 / 29.08.25 |
111.20 | 12.45% | 23.65% | -0.98% | -1.33% | -5.20% | 16.32% | 30.40% |
|
BC Vaudoise Rg 17:30:41 / 29.08.25 |
93.00 | 12.28% | -13.59% | -2.92% | -0.53% | -0.75% | 2.31% | 1.74% |
|
Basilea N 17:30:41 / 29.08.25 |
47.10 | 12.09% | 31.30% | -0.74% | -20.09% | -6.55% | 2.39% | 17.19% |
|
Burckhardt N 17:30:41 / 29.08.25 |
720.00 | 11.88% | 43.00% | -0.55% | -0.14% | 15.02% | 19.40% | 70.99% |
|
Highlight I 14:53:49 / 29.08.25 |
8.500 | 11.64% | -36.82% | 7.24% | 10.88% | 20.57% | 6.92% | 0.00% |
|
Logitech N 17:30:41 / 29.08.25 |
82.62 | 11.35% | 4.76% | 0.02% | 9.75% | 17.52% | 7.55% | 68.06% |
|
Bachem N-B- 17:30:41 / 29.08.25 |
63.55 | 11.23% | -0.92% | -6.27% | -7.00% | 17.79% | -21.69% | -3.45% |
|
Cembra N 17:30:41 / 29.08.25 |
90.75 | 11.22% | 39.02% | -2.10% | -0.16% | -10.15% | 15.75% | 36.12% |
|
Temenos N 17:30:41 / 29.08.25 |
71.10 | 11.08% | -8.97% | -0.84% | -2.67% | 13.31% | 20.30% | -7.53% |
|
BKW N 17:30:41 / 29.08.25 |
166.60 | 10.92% | 11.44% | -2.80% | -8.11% | -3.70% | 4.39% | 39.41% |
|
ABB N 17:39:21 / 29.08.25 |
53.68 | 10.82% | 45.79% | -0.92% | 1.61% | 13.56% | 10.38% | 104.87% |
|
APG SGA N 17:30:41 / 29.08.25 |
220.00 | 10.78% | 20.77% | -0.45% | -2.64% | -9.47% | 12.24% | 26.65% |
|
Swiss Re N 17:33:05 / 29.08.25 |
144.90 | 10.40% | 53.18% | -1.46% | -0.96% | 0.10% | 25.24% | 95.80% |
|
BC Jura N 15:17:05 / 29.08.25 |
63.00 | 9.82% | 13.89% | 1.61% | 0.00% | 5.88% | 8.62% | 16.04% |
|
BEKB / BCBE N 17:30:41 / 29.08.25 |
258.50 | 9.57% | 9.11% | 0.39% | 1.38% | 3.61% | 12.39% | 17.58% |
|
Ascom N 17:30:41 / 29.08.25 |
4.590 | 9.50% | -44.59% | 7.75% | 10.96% | 26.27% | -18.04% | -26.29% |
|
SPI 17:40:00 / 29.08.25 |
16'907.81 | 9.28% | 16.38% | -0.77% | 2.62% | -0.79% | 2.45% | 20.18% |
|
Allreal N 17:30:41 / 29.08.25 |
181.20 | 9.18% | 20.21% | -0.22% | -1.74% | -3.51% | 12.55% | 17.10% |
|
Stadler Rail N 17:30:41 / 29.08.25 |
21.28 | 8.34% | -28.80% | -7.88% | -0.19% | 2.60% | -23.86% | -25.55% |
|
SoftwareONE N 17:30:41 / 29.08.25 |
6.900 | 7.87% | -59.88% | 1.47% | -1.20% | -7.07% | -56.11% | -50.34% |
|
Mobimo N 17:30:41 / 29.08.25 |
316.00 | 7.68% | 20.88% | -0.78% | -0.94% | -2.02% | 17.25% | 29.84% |
|
Zurich Insurance N 17:30:41 / 29.08.25 |
584.40 | 7.57% | 31.85% | -1.45% | 4.13% | 0.55% | 18.93% | 33.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:30:41 / 29.08.25 |
17.800 | 1.42% |
17.800 17:30 |
17.550 13:53 |
18.400 21.05.25 |
16.300 06.01.25 |
5'626 |
|
Galderma Group N 17:30:41 / 29.08.25 |
139.60 | -0.14% |
141.30 14:33 |
139.60 17:30 |
141.30 29.08.25 |
72.70 09.04.25 |
239'509 |
|
Galenica N 17:30:42 / 29.08.25 |
85.70 | 0.06% |
86.40 09:04 |
85.55 16:59 |
90.15 21.07.25 |
74.10 03.01.25 |
58'271 |
|
GAM N 17:30:41 / 29.08.25 |
0.1015 | -0.98% |
0.1020 14:57 |
0.0980 09:17 |
0.1230 27.02.25 |
0.0811 27.01.25 |
804'090 |
|
Geberit N 17:31:47 / 29.08.25 |
586.20 | -0.91% |
592.20 09:01 |
585.40 16:07 |
653.80 07.08.25 |
486.50 16.01.25 |
82'861 |
|
Georg Fischer N 17:30:41 / 29.08.25 |
63.90 | -1.01% |
64.85 09:22 |
63.90 17:30 |
74.20 07.03.25 |
50.00 07.04.25 |
93'683 |
|
Givaudan N 17:30:41 / 29.08.25 |
3'370.00 | -0.33% |
3'402.00 09:06 |
3'369.00 12:17 |
4'236.00 05.06.25 |
3'296.00 27.08.25 |
11'371 |
|
Glarner KB N 17:30:41 / 29.08.25 |
21.20 | 0.00% |
21.30 09:01 |
21.20 11:13 |
23.00 07.02.25 |
20.60 18.08.25 |
2'931 |
|
Graubündner KB N 17:30:41 / 29.08.25 |
1'735.00 | 0.00% |
1'740.00 16:10 |
1'725.00 11:13 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
252 |
|
Groupe Minoteries N 12:06:24 / 29.08.25 |
228.00 | -0.87% |
230.00 09:56 |
228.00 12:06 |
278.00 13.02.25 |
222.00 06.06.25 |
81 |
|
Gurit Hldg N 17:30:41 / 29.08.25 |
14.300 | 1.27% |
14.340 09:01 |
13.820 09:53 |
19.440 27.05.25 |
12.300 22.04.25 |
2'970 |
|
Helvetia N 17:30:41 / 29.08.25 |
205.80 | -0.29% |
208.00 09:04 |
205.40 13:02 |
216.60 21.08.25 |
151.00 03.01.25 |
46'510 |
|
HIAG N 17:30:41 / 29.08.25 |
105.80 | -0.56% |
106.60 09:01 |
105.40 15:02 |
112.60 17.06.25 |
83.80 09.01.25 |
2'211 |
|
Highlight I 14:53:49 / 29.08.25 |
8.500 | 4.29% |
8.500 14:53 |
8.200 12:14 |
11.500 04.02.25 |
5.600 14.05.25 |
745 |
|
Hochdorf N 16:05:46 / 29.08.25 |
1.616 | 5.48% |
1.656 14:20 |
1.532 11:13 |
3.200 25.02.25 |
0.3200 03.02.25 |
936 |
|
Holcim N 17:30:41 / 29.08.25 |
67.00 | 0.00% |
67.18 15:24 |
66.56 09:02 |
68.52 13.08.25 |
38.43 07.04.25 |
768'430 |
|
Huber+Suhner N 17:30:41 / 29.08.25 |
121.00 | 1.68% |
121.80 14:50 |
118.80 09:03 |
121.80 29.08.25 |
58.00 07.04.25 |
44'147 |
|
Hypo Lenzburg N 17:30:41 / 29.08.25 |
4'020.00 | 0.50% |
4'040.00 11:28 |
4'000.00 09:01 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
56 |
|
Idorsia N 17:30:41 / 29.08.25 |
2.760 | 1.47% |
2.830 13:41 |
2.720 09:01 |
3.625 31.07.25 |
0.6500 27.01.25 |
1'494'770 |
|
Implenia N 17:38:23 / 29.08.25 |
63.80 | 1.43% |
64.10 15:29 |
63.00 10:20 |
66.50 25.08.25 |
29.05 15.01.25 |
43'755 |
|
INFICON HLDG N 17:30:41 / 29.08.25 |
95.00 | -0.94% |
96.10 09:07 |
94.50 11:09 |
121.00 20.01.25 |
66.60 07.04.25 |
25'067 |
|
Interroll N 17:30:41 / 29.08.25 |
2'245.00 | -2.60% |
2'320.00 09:04 |
2'220.00 14:46 |
2'525.00 28.07.25 |
1'440.00 07.04.25 |
1'303 |
|
Intershop Hldg N 17:30:41 / 29.08.25 |
154.20 | 0.00% |
155.00 09:01 |
153.40 17:04 |
155.80 07.08.25 |
123.80 07.04.25 |
3'021 |
|
Investis N 17:30:41 / 29.08.25 |
128.00 | 0.79% |
128.00 17:02 |
126.50 16:53 |
129.50 27.08.25 |
107.50 27.01.25 |
2'285 |
|
IVF Hartmann N 09:41:26 / 29.08.25 |
138.00 | 0.00% |
138.00 09:41 |
138.00 09:41 |
161.00 28.03.25 |
130.00 25.02.25 |
125 |