×
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
- 09.11.2026 - 14:54:00
- 20'989.28
- 0.76%
- 157.52
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galenica N 14:54:40 / 09.11.26 |
89.85 | 0.45% | 0.40 | 89.90 | 90.00 | 10'359 | |
|
GAM N 14:37:01 / 09.11.26 |
0.0636 | 5.65% | 0.00 | 0.0606 | 0.0636 | 118'106 | |
|
Geberit N 14:55:42 / 09.11.26 |
585.20 | 0.90% | 5.20 | 585.00 | 585.40 | 12'536 | |
|
Georg Fischer N 14:47:14 / 09.11.26 |
57.20 | 1.78% | 1.00 | 57.20 | 57.30 | 30'959 | |
|
Givaudan N 14:54:15 / 09.11.26 |
4'054.00 | 0.00% | 0.00 | 4'054.00 | 4'056.00 | 2'034 | |
|
Glarner KB N 12:42:24 / 09.11.26 |
26.70 | 0.00% | 0.00 | 26.60 | 26.80 | 3'254 | |
|
Graubündner KB N 12:22:31 / 09.11.26 |
2'570.00 | -0.39% | -10.00 | 2'570.00 | 2'580.00 | 71 | |
|
Groupe Minoteries N 14:18:41 / 09.11.26 |
226.00 | 1.80% | 4.00 | 224.00 | 228.00 | 151 | |
|
Gurit Hldg N 14:46:07 / 09.11.26 |
52.20 | -1.51% | -0.80 | 52.20 | 52.40 | 5'316 | |
|
Helvetia Baloise N 14:55:16 / 09.11.26 |
222.80 | 0.36% | 0.80 | 222.80 | 223.00 | 48'504 | |
|
HIAG N 14:34:30 / 09.11.26 |
132.80 | 0.00% | 0.00 | 132.80 | 133.40 | 478 | |
|
Highlight I 08:51:35 / 09.11.26 |
5.000 | 0.00% | 0.00 | 5.000 | 5.350 | ||
|
Holcim N 14:56:38 / 09.11.26 |
74.30 | 1.42% | 1.04 | 74.28 | 74.32 | 195'358 | |
|
Huber+Suhner N 14:56:25 / 09.11.26 |
159.40 | 3.37% | 5.20 | 159.40 | 159.60 | 22'277 | |
|
Hypo Lenzburg N 14:49:27 / 09.11.26 |
4'180.00 | 0.00% | 0.00 | 4'160.00 | 4'180.00 | 1 | |
|
Idorsia N 14:47:40 / 09.11.26 |
4.122 | 1.58% | 0.06 | 4.122 | 4.132 | 146'132 | |
|
Implenia N 14:54:31 / 09.11.26 |
74.00 | 3.64% | 2.60 | 74.00 | 74.20 | 10'661 | |
|
INFICON HLDG N 14:54:56 / 09.11.26 |
151.20 | 0.40% | 0.60 | 150.80 | 151.20 | 24'180 | |
|
Infomaniak Rg-B 14:48:19 / 09.11.26 |
74.00 | 1.37% | 1.00 | 73.10 | 74.00 | 2'552 | |
|
Infracore N 14:22:47 / 09.11.26 |
53.40 | 0.95% | 0.50 | 53.40 | 53.50 | 2'789 | |
|
Interroll N 14:48:41 / 09.11.26 |
1'500.00 | 2.88% | 42.00 | 1'492.00 | 1'502.00 | 425 | |
|
Intershop Hldg N 14:48:08 / 09.11.26 |
156.20 | 0.13% | 0.20 | 155.80 | 156.20 | 461 | |
|
Investis N 10:53:06 / 09.11.26 |
144.00 | -0.69% | -1.00 | 144.00 | 145.00 | 17 | |
|
IVF Hartmann N 09:32:20 / 09.11.26 |
123.50 | -1.20% | -1.50 | 124.00 | 125.00 | 2 | |
|
Julius Bär N 14:55:23 / 09.11.26 |
70.02 | 3.12% | 2.12 | 70.00 | 70.04 | 104'310 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SGS Rg 14:53:22 / 09.11.26 |
102.80 | 12.21% | 12.18% | -0.77% | 5.98% | 9.97% | 13.47% | 35.18% |
|
VP Bank N 14:06:01 / 09.11.26 |
95.20 | 12.20% | 22.35% | 2.37% | 3.59% | 4.04% | 19.30% | 14.65% |
|
HIAG N 14:34:30 / 09.11.26 |
132.80 | 11.97% | 55.50% | -1.48% | 4.73% | 6.24% | 19.64% | 69.39% |
|
Straumann N 14:56:15 / 09.11.26 |
104.95 | 11.81% | -8.53% | 4.27% | 14.52% | 4.48% | 7.40% | -5.86% |
|
VZ Holding N 14:55:14 / 09.11.26 |
167.20 | 11.65% | 15.83% | -1.53% | 4.37% | -0.48% | 10.00% | 80.72% |
|
Züblin N 13:39:15 / 09.11.26 |
50.40 | 11.30% | 56.10% | 0.00% | -4.18% | 0.80% | 13.51% | 93.94% |
|
Romande Energie N 14:13:05 / 09.11.26 |
48.30 | 11.29% | 12.33% | 0.63% | -1.43% | -2.62% | 15.00% | -13.75% |
|
Landis+Gyr N 14:14:05 / 09.11.26 |
56.40 | 10.70% | -1.04% | -3.59% | 8.05% | 15.10% | 2.17% | -17.66% |
|
Kudelski I 12:16:24 / 09.11.26 |
1.360 | 10.57% | 2.64% | -2.16% | 3.82% | 9.24% | 0.74% | 7.94% |
|
Nestlé N 14:56:32 / 09.11.26 |
85.59 | 9.03% | 14.65% | 1.12% | 12.06% | 8.74% | 7.77% | -14.04% |
|
Julius Bär N 14:55:23 / 09.11.26 |
70.02 | 8.81% | 15.75% | 0.66% | -2.42% | -7.63% | 25.04% | 27.39% |
|
PSP N 14:48:08 / 09.11.26 |
156.20 | 8.29% | 20.56% | 1.10% | 8.85% | 9.77% | 11.10% | 40.63% |
|
Carlo Gavazzi N 09:00:45 / 09.11.26 |
178.00 | 8.02% | -4.63% | 2.01% | 10.90% | 14.84% | 13.38% | -46.65% |
|
The Swatch Group I 14:54:43 / 09.11.26 |
182.30 | 7.82% | 9.94% | -0.22% | 2.33% | -3.67% | 9.46% | -24.64% |
|
Swiss Prime Site N 14:51:13 / 09.11.26 |
133.40 | 7.39% | 33.91% | 1.29% | 10.43% | 5.04% | 15.00% | 57.31% |
|
Aevis Victoria N 14:45:15 / 09.11.26 |
14.050 | 7.12% | -4.35% | -2.09% | -6.95% | 8.49% | 11.51% | -18.05% |
|
UBS N 14:56:42 / 09.11.26 |
39.88 | 6.98% | 42.59% | 0.23% | -0.32% | -8.43% | 29.31% | 80.71% |
|
Huber+Suhner N 14:56:25 / 09.11.26 |
159.40 | 6.49% | 107.82% | -2.69% | -9.84% | -21.67% | 9.78% | 142.83% |
|
Helvetia Baloise N 14:55:16 / 09.11.26 |
222.80 | 6.12% | 48.59% | 1.46% | 9.11% | 3.24% | 8.90% | 79.03% |
|
Swiss Life N 14:54:42 / 09.11.26 |
974.40 | 5.93% | 38.82% | 1.54% | 9.38% | 4.30% | 11.39% | 64.83% |
|
dormakaba Hldg N 14:50:21 / 09.11.26 |
69.00 | 5.90% | 5.90% | -3.09% | 6.48% | 17.55% | 7.31% | 61.80% |
|
Schindler N 14:50:34 / 09.11.26 |
299.50 | 5.86% | 20.40% | 0.67% | 16.31% | 19.32% | 11.55% | 65.19% |
|
Thurgauer KB N 14:48:38 / 09.11.26 |
173.00 | 4.91% | 34.65% | 7.79% | 8.13% | 6.46% | 10.19% | 40.74% |
|
Georg Fischer N 14:47:14 / 09.11.26 |
57.20 | 4.85% | -18.14% | 0.18% | -1.46% | 9.58% | 9.26% | 14.51% |
|
Zurich Insurance N 14:56:40 / 09.11.26 |
628.60 | 4.72% | 16.96% | 0.80% | 8.60% | 6.18% | 10.28% | 44.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galenica N 14:54:40 / 09.11.26 |
89.85 | 0.45% |
90.35 12:01 |
89.65 09:43 |
103.00 19.02.26 |
80.30 17.08.26 |
10'359 |
|
GAM N 14:37:01 / 09.11.26 |
0.0636 | 5.65% |
0.0638 10:31 |
0.0602 09:00 |
0.1490 15.01.26 |
0.0590 09.07.26 |
118'106 |
|
Geberit N 14:55:42 / 09.11.26 |
585.20 | 0.90% |
585.60 12:17 |
577.40 09:09 |
659.80 24.02.26 |
490.40 20.05.26 |
12'536 |
|
Georg Fischer N 14:47:14 / 09.11.26 |
57.20 | 1.78% |
57.30 14:41 |
55.80 09:00 |
59.70 30.09.26 |
38.70 23.03.26 |
30'959 |
|
Givaudan N 14:54:15 / 09.11.26 |
4'054.00 | 0.00% |
4'057.00 14:38 |
4'033.00 09:04 |
4'137.00 05.11.26 |
2'566.00 23.03.26 |
2'034 |
|
Glarner KB N 12:42:24 / 09.11.26 |
26.70 | 0.00% |
26.90 09:00 |
26.30 11:51 |
27.40 06.11.26 |
21.10 05.01.26 |
3'254 |
|
Graubündner KB N 12:22:31 / 09.11.26 |
2'570.00 | -0.39% |
2'600.00 10:16 |
2'570.00 09:07 |
2'810.00 03.09.26 |
1'835.00 05.01.26 |
71 |
|
Groupe Minoteries N 14:18:41 / 09.11.26 |
226.00 | 1.80% |
228.00 09:42 |
224.00 09:16 |
250.00 08.05.26 |
212.00 07.10.26 |
151 |
|
Gurit Hldg N 14:46:07 / 09.11.26 |
52.20 | -1.51% |
53.00 09:41 |
51.80 13:31 |
61.00 23.09.26 |
11.360 05.01.26 |
5'316 |
|
Helvetia Baloise N 14:55:16 / 09.11.26 |
222.80 | 0.36% |
223.00 14:51 |
220.40 09:09 |
228.80 05.11.26 |
183.40 09.03.26 |
48'504 |
|
HIAG N 14:34:30 / 09.11.26 |
132.80 | 0.00% |
133.20 11:45 |
131.80 09:32 |
147.40 24.04.26 |
114.00 13.01.26 |
478 |
|
Highlight I 08:51:35 / 09.11.26 |
5.000 | 0.00% |
7.600 05.01.26 |
3.000 25.03.26 |
4 | ||
|
Holcim N 14:56:38 / 09.11.26 |
74.30 | 1.42% |
74.34 14:50 |
73.04 09:00 |
82.54 03.02.26 |
60.10 09.03.26 |
195'358 |
|
Huber+Suhner N 14:56:25 / 09.11.26 |
159.40 | 3.37% |
160.00 12:18 |
154.40 09:04 |
288.00 18.05.26 |
145.40 26.01.26 |
22'277 |
|
Hypo Lenzburg N 14:49:27 / 09.11.26 |
4'180.00 | 0.00% |
4'180.00 14:49 |
4'180.00 14:49 |
4'260.00 25.09.26 |
3'960.00 21.01.26 |
1 |
|
Idorsia N 14:47:40 / 09.11.26 |
4.122 | 1.58% |
4.168 11:32 |
4.088 10:34 |
7.560 30.06.26 |
2.795 16.03.26 |
146'132 |
|
Implenia N 14:54:31 / 09.11.26 |
74.00 | 3.64% |
74.10 13:50 |
71.40 09:00 |
83.30 08.01.26 |
57.80 22.05.26 |
10'661 |
|
INFICON HLDG N 14:54:56 / 09.11.26 |
151.20 | 0.40% |
151.60 14:39 |
143.40 09:19 |
204.50 02.10.26 |
93.00 24.03.26 |
24'180 |
|
Infomaniak Rg-B 14:48:19 / 09.11.26 |
74.00 | 1.37% |
74.00 14:48 |
71.60 10:33 |
140.00 04.09.26 |
42.20 06.02.26 |
2'552 |
|
Infracore N 14:22:47 / 09.11.26 |
53.40 | 0.95% |
53.60 12:21 |
53.10 09:14 |
54.49 09.07.26 |
48.10 08.10.26 |
2'789 |
|
Interroll N 14:48:41 / 09.11.26 |
1'500.00 | 2.88% |
1'502.00 14:33 |
1'452.00 09:13 |
2'375.00 15.01.26 |
1'258.00 21.07.26 |
425 |
|
Intershop Hldg N 14:48:08 / 09.11.26 |
156.20 | 0.13% |
157.00 11:37 |
155.40 09:12 |
181.80 01.06.26 |
150.80 14.10.26 |
461 |
|
Investis N 10:53:06 / 09.11.26 |
144.00 | -0.69% |
144.00 10:53 |
144.00 10:53 |
162.50 15.04.26 |
142.00 01.10.26 |
17 |
|
IVF Hartmann N 09:32:20 / 09.11.26 |
123.50 | -1.20% |
123.50 09:32 |
123.50 09:32 |
150.00 02.02.26 |
120.50 28.05.26 |
2 |
|
Julius Bär N 14:55:23 / 09.11.26 |
70.02 | 3.12% |
70.02 14:55 |
68.28 09:01 |
78.22 30.09.26 |
54.30 23.03.26 |
104'310 |