×
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 - 17:40:00
- 17'063.80
- 0.10%
- 16.35
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:30:49 / 30.10.25 |
17.150 | 0.59% | 0.10 | 17.050 | 17.200 | 23'663 | |
|
Galderma Group N 17:30:49 / 30.10.25 |
147.50 | 0.55% | 0.80 | 0.0000 | 149.50 | 2'900'028 | |
|
Galenica N 17:30:49 / 30.10.25 |
85.65 | 1.42% | 1.20 | 0.0000 | 89.00 | 84'016 | |
|
GAM N 17:31:22 / 30.10.25 |
0.1785 | -0.83% | 0.00 | 0.1710 | 0.1845 | 187'303 | |
|
Geberit N 17:30:49 / 30.10.25 |
589.80 | -0.34% | -2.00 | 0.0000 | 600.00 | 41'360 | |
|
Georg Fischer N 17:32:18 / 30.10.25 |
57.00 | -0.26% | -0.15 | 56.80 | 58.50 | 177'968 | |
|
Givaudan N 17:30:49 / 30.10.25 |
3'325.00 | -0.51% | -17.00 | 3'360.00 | 3'360.00 | 16'733 | |
|
Glarner KB N 17:30:49 / 30.10.25 |
20.60 | 0.49% | 0.10 | 20.60 | 21.00 | 4'475 | |
|
Graubündner KB N 17:30:49 / 30.10.25 |
1'770.00 | 0.00% | 0.00 | 1'760.00 | 1'770.00 | 162 | |
|
Groupe Minoteries N 17:30:49 / 30.10.25 |
222.00 | -0.89% | -2.00 | 216.00 | 222.00 | 389 | |
|
Gurit Hldg N 17:30:49 / 30.10.25 |
10.880 | 1.68% | 0.18 | 10.900 | 0.0000 | 847 | |
|
Helvetia N 17:30:49 / 30.10.25 |
199.90 | 0.20% | 0.40 | 199.00 | 200.00 | 42'578 | |
|
HIAG N 17:30:49 / 30.10.25 |
110.40 | 0.73% | 0.80 | 109.60 | 110.60 | 3'969 | |
|
Highlight I 17:30:49 / 30.10.25 |
7.950 | 9.66% | 0.70 | 7.200 | 7.950 | 495 | |
|
Hochdorf N 17:30:49 / 30.10.25 |
1.592 | -0.50% | -0.01 | 1.370 | 1.370 | 3'223 | |
|
Holcim N 17:36:39 / 30.10.25 |
71.32 | -0.50% | -0.36 | 0.0000 | 0.0000 | 666'237 | |
|
Huber+Suhner N 17:30:49 / 30.10.25 |
147.60 | 0.68% | 1.00 | 148.00 | 148.00 | 22'579 | |
|
Hypo Lenzburg N 17:30:49 / 30.10.25 |
4'020.00 | -0.50% | -20.00 | 4'000.00 | 4'020.00 | 11 | |
|
Idorsia N 17:38:03 / 30.10.25 |
3.320 | -1.63% | -0.06 | 0.0000 | 3.350 | 2'934'916 | |
|
Implenia N 17:30:49 / 30.10.25 |
64.90 | 0.46% | 0.30 | 64.20 | 65.50 | 28'997 | |
|
INFICON HLDG N 17:30:49 / 30.10.25 |
97.10 | 4.41% | 4.10 | 0.0000 | 99.00 | 49'986 | |
|
Interroll N 17:30:49 / 30.10.25 |
2'410.00 | 0.63% | 15.00 | 2'385.00 | 0.0000 | 518 | |
|
Intershop Hldg N 17:30:49 / 30.10.25 |
158.20 | 0.13% | 0.20 | 156.20 | 160.40 | 4'325 | |
|
Investis N 17:30:49 / 30.10.25 |
131.50 | 0.38% | 0.50 | 130.00 | 131.50 | 616 | |
|
IVF Hartmann N 17:30:49 / 30.10.25 |
138.50 | 0.00% | 0.00 | 135.00 | 138.50 | 161 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LLB N 17:30:49 / 30.10.25 |
80.40 | 11.95% | 19.06% | 3.21% | 6.63% | -9.36% | 13.88% | 45.20% |
|
Bucher N 17:30:49 / 30.10.25 |
363.50 | 11.50% | 2.92% | -3.58% | -3.96% | -7.39% | 8.02% | 6.91% |
|
BEKB / BCBE N 17:30:49 / 30.10.25 |
262.00 | 11.49% | 11.02% | 0.00% | 2.34% | 2.14% | 12.45% | 19.63% |
|
Basilea N 17:30:49 / 30.10.25 |
46.25 | 11.49% | 30.59% | -5.13% | -4.05% | -14.03% | 8.06% | 2.90% |
|
Dätwyler I 17:30:49 / 30.10.25 |
147.20 | 11.26% | -24.08% | -1.34% | 3.66% | 4.84% | 1.24% | -17.94% |
|
TX Group N 17:30:49 / 30.10.25 |
203.50 | 11.11% | 67.22% | -0.73% | 0.99% | -7.08% | 37.31% | 47.02% |
|
Novartis N 17:39:45 / 30.10.25 |
98.88 | 11.05% | 16.06% | -5.40% | -4.94% | 6.27% | 5.42% | 29.78% |
|
Cembra N 17:30:49 / 30.10.25 |
91.60 | 10.91% | 38.64% | 0.49% | 1.66% | -0.60% | 17.81% | 26.85% |
|
UBS N 17:32:30 / 30.10.25 |
30.68 | 10.35% | 17.24% | 0.92% | -4.18% | -2.54% | 15.60% | 91.73% |
|
SPI 17:40:00 / 30.10.25 |
17'063.80 | 10.29% | 16.99% | -1.51% | -0.31% | 2.97% | 8.61% | 24.13% |
|
The Swatch Group N 17:30:49 / 30.10.25 |
35.20 | 10.28% | -19.64% | -1.46% | 15.94% | 21.38% | 0.72% | -15.07% |
|
Kardex N 17:30:59 / 30.10.25 |
299.00 | 10.17% | 36.70% | -0.33% | -4.47% | -8.98% | 13.69% | 96.31% |
|
Cham Swiss Properties N 17:30:49 / 30.10.25 |
23.30 | 9.86% | 34.10% | -0.85% | -2.51% | 3.10% | 17.38% | 20.62% |
|
Schindler N 17:31:33 / 30.10.25 |
270.00 | 9.70% | 36.09% | -6.90% | -5.26% | -6.25% | 9.76% | 70.11% |
|
Baselland KB PS 17:30:49 / 30.10.25 |
936.00 | 8.60% | 9.11% | 0.00% | 0.21% | 5.88% | 10.38% | 1.74% |
|
Highlight I 17:30:49 / 30.10.25 |
7.950 | 8.22% | -38.76% | 0.00% | 0.00% | 7.48% | 54.90% | -68.15% |
|
Flughafen Zürich N 17:32:41 / 30.10.25 |
235.20 | 8.18% | 34.05% | -1.75% | -1.75% | -0.51% | 15.63% | 55.07% |
|
PSP N 17:30:49 / 30.10.25 |
139.60 | 7.91% | 18.28% | -1.69% | 2.95% | 1.38% | 13.87% | 30.24% |
|
VZ Holding N 17:30:49 / 30.10.25 |
156.80 | 7.36% | 57.43% | 2.89% | -3.57% | -8.52% | 12.48% | 128.70% |
|
APG SGA N 17:30:49 / 30.10.25 |
211.00 | 6.77% | 16.39% | 0.00% | 0.96% | -6.64% | 7.11% | 34.38% |
|
The Swatch Group I 17:31:57 / 30.10.25 |
174.25 | 6.61% | -23.05% | -1.66% | 16.44% | 22.71% | -1.30% | -21.72% |
|
Zuger KB N 17:30:49 / 30.10.25 |
8'780.00 | 6.31% | 15.87% | 0.69% | 0.00% | 1.39% | 6.81% | 19.67% |
|
Landis+Gyr N 17:30:49 / 30.10.25 |
58.10 | 6.09% | -19.74% | -5.99% | -10.48% | -12.76% | -16.40% | 2.87% |
|
VP Bank N 17:30:49 / 30.10.25 |
80.80 | 5.68% | -6.62% | 0.50% | -0.25% | 3.32% | 10.68% | -4.88% |
|
Zurich Insurance N 17:30:49 / 30.10.25 |
568.80 | 5.61% | 29.44% | 0.11% | -0.11% | -1.56% | 11.35% | 34.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:30:49 / 30.10.25 |
17.150 | 0.59% |
17.200 09:22 |
17.050 16:12 |
18.387 21.05.25 |
16.288 06.01.25 |
23'663 |
|
Galderma Group N 17:30:49 / 30.10.25 |
147.50 | 0.55% |
150.20 10:47 |
145.60 14:43 |
150.20 30.10.25 |
72.70 09.04.25 |
2'900'028 |
|
Galenica N 17:30:49 / 30.10.25 |
85.65 | 1.42% |
85.90 16:31 |
84.00 09:05 |
92.25 23.10.25 |
74.10 03.01.25 |
84'016 |
|
GAM N 17:31:22 / 30.10.25 |
0.1785 | -0.83% |
0.1845 11:31 |
0.1750 09:00 |
0.2280 02.10.25 |
0.0811 27.01.25 |
187'303 |
|
Geberit N 17:30:49 / 30.10.25 |
589.80 | -0.34% |
594.00 16:32 |
587.80 12:50 |
653.80 07.08.25 |
486.50 16.01.25 |
41'360 |
|
Georg Fischer N 17:32:18 / 30.10.25 |
57.00 | -0.26% |
57.55 14:49 |
56.85 12:31 |
74.20 07.03.25 |
50.00 07.04.25 |
177'968 |
|
Givaudan N 17:30:49 / 30.10.25 |
3'325.00 | -0.51% |
3'364.00 09:07 |
3'286.00 12:52 |
4'236.00 05.06.25 |
3'178.00 26.09.25 |
16'733 |
|
Glarner KB N 17:30:49 / 30.10.25 |
20.60 | 0.49% |
20.60 09:00 |
20.50 12:14 |
23.00 07.02.25 |
20.50 23.10.25 |
4'475 |
|
Graubündner KB N 17:30:49 / 30.10.25 |
1'770.00 | 0.00% |
1'770.00 14:07 |
1'760.00 12:08 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
162 |
|
Groupe Minoteries N 17:30:49 / 30.10.25 |
222.00 | -0.89% |
224.00 09:00 |
218.00 16:35 |
278.00 13.02.25 |
208.00 22.10.25 |
389 |
|
Gurit Hldg N 17:30:49 / 30.10.25 |
10.880 | 1.68% |
10.960 10:45 |
10.880 17:30 |
19.440 27.05.25 |
10.600 29.10.25 |
847 |
|
Helvetia N 17:30:49 / 30.10.25 |
199.90 | 0.20% |
200.40 09:17 |
198.80 09:00 |
216.60 21.08.25 |
151.00 03.01.25 |
42'578 |
|
HIAG N 17:30:49 / 30.10.25 |
110.40 | 0.73% |
110.40 17:30 |
108.60 09:15 |
116.60 19.09.25 |
83.80 09.01.25 |
3'969 |
|
Highlight I 17:30:49 / 30.10.25 |
7.950 | 9.66% |
7.950 17:30 |
7.950 17:30 |
11.500 04.02.25 |
5.600 14.05.25 |
495 |
|
Hochdorf N 17:30:49 / 30.10.25 |
1.592 | -0.50% |
1.592 17:30 |
1.462 09:00 |
3.200 25.02.25 |
0.3200 03.02.25 |
3'223 |
|
Holcim N 17:36:39 / 30.10.25 |
71.32 | -0.50% |
72.00 09:55 |
71.24 15:06 |
72.00 30.10.25 |
38.43 07.04.25 |
666'237 |
|
Huber+Suhner N 17:30:49 / 30.10.25 |
147.60 | 0.68% |
148.80 10:15 |
145.00 09:02 |
149.60 24.09.25 |
58.00 07.04.25 |
22'579 |
|
Hypo Lenzburg N 17:30:49 / 30.10.25 |
4'020.00 | -0.50% |
4'040.00 11:41 |
4'000.00 11:32 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
11 |
|
Idorsia N 17:38:03 / 30.10.25 |
3.320 | -1.63% |
3.490 09:25 |
3.050 09:00 |
4.850 08.10.25 |
0.6500 27.01.25 |
2'934'916 |
|
Implenia N 17:30:49 / 30.10.25 |
64.90 | 0.46% |
65.30 14:51 |
63.70 09:06 |
70.00 09.10.25 |
29.05 15.01.25 |
28'997 |
|
INFICON HLDG N 17:30:49 / 30.10.25 |
97.10 | 4.41% |
97.10 17:30 |
93.00 09:00 |
121.00 20.01.25 |
66.60 07.04.25 |
49'986 |
|
Interroll N 17:30:49 / 30.10.25 |
2'410.00 | 0.63% |
2'425.00 09:54 |
2'370.00 09:01 |
2'590.00 03.10.25 |
1'440.00 07.04.25 |
518 |
|
Intershop Hldg N 17:30:49 / 30.10.25 |
158.20 | 0.13% |
158.60 09:00 |
156.40 16:56 |
162.20 23.10.25 |
123.80 07.04.25 |
4'325 |
|
Investis N 17:30:49 / 30.10.25 |
131.50 | 0.38% |
131.50 17:30 |
130.00 13:22 |
132.00 14.10.25 |
107.50 27.01.25 |
616 |
|
IVF Hartmann N 17:30:49 / 30.10.25 |
138.50 | 0.00% |
138.50 17:30 |
137.00 09:20 |
161.00 28.03.25 |
130.00 25.02.25 |
161 |