×
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
- 18.12.2025 - 17:40:00
- 18'054.91
- 0.91%
- 161.99
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Santhera Pharm Hl N 17:30:32 / 18.12.25 |
12.120 | 0.83% | 0.10 | 11.860 | 12.200 | 55'742 | |
|
Schindler N 17:30:32 / 18.12.25 |
279.50 | 0.90% | 2.50 | 278.50 | 280.00 | 22'195 | |
|
Schindler PS 17:30:32 / 18.12.25 |
295.80 | 0.96% | 2.80 | 282.00 | 296.00 | 60'765 | |
|
Schlatter N 17:19:50 / 18.12.25 |
19.700 | -1.01% | -0.20 | 19.100 | 21.00 | 17 | |
|
Schweiter Techn N 17:30:32 / 18.12.25 |
274.50 | 1.10% | 3.00 | 270.00 | 278.00 | 5'459 | |
|
Sensirion N 17:30:32 / 18.12.25 |
58.80 | 2.80% | 1.60 | 56.60 | 59.80 | 14'199 | |
|
SF Urban Immo N 17:30:32 / 18.12.25 |
99.40 | -0.20% | -0.20 | 99.20 | 99.40 | 1'979 | |
|
SFS N 17:30:32 / 18.12.25 |
107.80 | 2.28% | 2.40 | 104.80 | 109.00 | 26'760 | |
|
SGS Rg 17:31:39 / 18.12.25 |
90.10 | 1.30% | 1.16 | 88.00 | 0.0000 | 284'442 | |
|
SHL Telemedicine N 17:30:32 / 18.12.25 |
1.090 | 11.91% | 0.12 | 1.100 | 1.100 | 12'366 | |
|
Siegfried Hldg N 17:30:32 / 18.12.25 |
74.60 | 3.90% | 2.80 | 74.20 | 73.90 | 84'998 | |
|
SIG Group N 17:30:32 / 18.12.25 |
10.520 | 0.77% | 0.08 | 0.0000 | 0.0000 | 1'281'839 | |
|
Sika N 17:34:47 / 18.12.25 |
163.70 | 1.46% | 2.35 | 0.0000 | 164.00 | 434'634 | |
|
SMGH N 17:30:32 / 18.12.25 |
33.05 | -2.65% | -0.90 | 32.00 | 33.95 | 100'309 | |
|
SNB N 17:30:32 / 18.12.25 |
3'530.00 | -2.49% | -90.00 | 3'500.00 | 3'600.00 | 26 | |
|
SoftwareOne N 17:30:32 / 18.12.25 |
8.810 | 4.57% | 0.39 | 8.380 | 0.0000 | 238'434 | |
|
Sonova N 17:35:28 / 18.12.25 |
206.50 | 0.29% | 0.60 | 205.30 | 0.0000 | 131'382 | |
|
SPI 17:40:00 / 18.12.25 |
18'054.91 | 0.91% | 161.99 | ||||
|
St.Galler KB N 17:30:32 / 18.12.25 |
569.00 | 0.89% | 5.00 | 570.00 | 569.00 | 1'758 | |
|
Stadler Rail N 17:30:32 / 18.12.25 |
20.04 | 2.30% | 0.45 | 19.700 | 0.0000 | 133'358 | |
|
Straumann N 17:30:32 / 18.12.25 |
94.42 | -0.40% | -0.38 | 94.60 | 95.00 | 341'998 | |
|
Sulzer N 17:30:32 / 18.12.25 |
146.20 | 0.97% | 1.40 | 148.00 | 0.0000 | 41'693 | |
|
Swiss Life N 17:30:32 / 18.12.25 |
907.40 | 0.73% | 6.60 | 0.0000 | 910.00 | 45'779 | |
|
Swiss Prime Site N 17:30:32 / 18.12.25 |
120.40 | 0.92% | 1.10 | 118.20 | 0.0000 | 123'270 | |
|
Swiss Re N 17:31:28 / 18.12.25 |
130.15 | 0.70% | 0.90 | 0.0000 | 130.20 | 557'439 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
MCH N 17:30:32 / 18.12.25 |
3.350 | -16.33% | -20.33% | -0.30% | 4.69% | -4.29% | -9.95% | -29.45% |
|
Molecular N 17:30:32 / 18.12.25 |
3.360 | -16.38% | -1.31% | -0.30% | 4.19% | 16.67% | -27.35% | -45.42% |
|
Kühne + Nagel N 17:30:32 / 18.12.25 |
173.65 | -16.53% | -40.15% | 0.00% | 15.46% | 14.36% | -14.16% | -18.26% |
|
R&S Group Hldg N-A 17:30:32 / 18.12.25 |
15.720 | -16.78% | 46.42% | -2.84% | -7.31% | -46.89% | -14.33% | 64.23% |
|
Perrot Duval I 17:32:52 / 18.12.25 |
40.20 | -17.00% | -21.57% | 24.50% | 0.00% | -12.61% | -33.00% | 0.00% |
|
Straumann N 17:30:32 / 18.12.25 |
94.42 | -17.02% | -30.09% | -1.21% | -0.96% | 7.71% | -16.88% | -9.24% |
|
Private Equity N 17:30:32 / 18.12.25 |
61.00 | -17.34% | -16.44% | -2.40% | 0.00% | -6.15% | -11.59% | -13.38% |
|
Groupe Minoteries N 16:12:56 / 18.12.25 |
228.00 | -17.39% | -18.57% | 0.88% | 5.56% | 0.00% | -13.64% | -18.57% |
|
V-Zug N 17:30:32 / 18.12.25 |
40.70 | -17.52% | -37.50% | 1.75% | -0.49% | -4.24% | -18.27% | -52.35% |
|
Alcon N 17:30:32 / 18.12.25 |
63.68 | -17.61% | -3.47% | 1.08% | 4.60% | 8.23% | -15.95% | 1.77% |
|
Vetropack N 17:30:32 / 18.12.25 |
21.40 | -17.65% | -46.29% | 8.08% | 3.63% | -6.75% | -13.01% | -38.69% |
|
Burckhardt N 17:30:32 / 18.12.25 |
538.00 | -17.90% | 4.93% | 0.94% | 4.47% | -11.95% | -16.20% | -1.48% |
|
Comet N 17:37:22 / 18.12.25 |
224.00 | -18.55% | -23.68% | 5.76% | 18.83% | 9.06% | -8.38% | 2.95% |
|
ARYZTA N 17:30:32 / 18.12.25 |
53.00 | -18.69% | -16.96% | 5.05% | 7.55% | -21.83% | -14.35% | 11.58% |
|
Xlife Sciences N 17:30:32 / 18.12.25 |
21.20 | -18.90% | -58.72% | -16.54% | 28.10% | 0.95% | -18.46% | -25.09% |
|
Bossard N 17:30:32 / 18.12.25 |
157.40 | -19.48% | -30.41% | 0.64% | 2.61% | -6.86% | -17.07% | -22.79% |
|
Givaudan N 17:31:39 / 18.12.25 |
3'145.00 | -21.41% | -10.53% | 3.15% | -3.14% | -1.29% | -19.50% | 8.08% |
|
StarragTornos N 16:54:28 / 18.12.25 |
28.30 | -21.62% | -41.53% | -5.67% | -9.87% | -11.29% | -25.53% | -42.00% |
|
Lastminute.com N 17:30:32 / 18.12.25 |
12.800 | -22.41% | -45.92% | -0.78% | -3.40% | -14.95% | -17.10% | -32.91% |
|
Partners N 17:31:39 / 18.12.25 |
977.40 | -22.88% | -21.80% | 3.49% | 6.52% | -5.20% | -19.69% | 14.57% |
|
Georg Fischer N 17:30:32 / 18.12.25 |
54.00 | -23.02% | -13.50% | 1.69% | 3.95% | -12.41% | -20.12% | -6.95% |
|
Feintool N 15:11:59 / 18.12.25 |
10.800 | -24.09% | -42.67% | 0.47% | 17.14% | 1.89% | -20.88% | -49.51% |
|
Sika N 17:34:47 / 18.12.25 |
163.70 | -25.23% | -41.05% | 2.76% | 8.88% | -5.40% | -25.11% | -28.64% |
|
Gurit Hldg N 17:30:32 / 18.12.25 |
11.360 | -25.26% | -86.08% | -2.57% | 7.58% | -9.84% | -6.89% | -87.48% |
|
Clariant N 17:30:32 / 18.12.25 |
7.220 | -26.19% | -38.27% | -2.10% | 6.57% | -1.84% | -23.38% | -46.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Santhera Pharm Hl N 17:30:32 / 18.12.25 |
12.120 | 0.83% |
12.260 16:02 |
11.760 09:53 |
17.760 13.02.25 |
9.380 14.10.25 |
55'742 |
|
Schindler N 17:30:32 / 18.12.25 |
279.50 | 0.90% |
280.00 11:45 |
277.50 09:01 |
301.50 12.09.25 |
240.00 07.04.25 |
22'195 |
|
Schindler PS 17:30:32 / 18.12.25 |
295.80 | 0.96% |
295.80 12:07 |
292.60 09:00 |
315.80 15.09.25 |
245.20 13.01.25 |
60'765 |
|
Schlatter N 17:19:50 / 18.12.25 |
19.700 | -1.01% |
19.800 12:17 |
19.600 12:41 |
25.00 04.06.25 |
18.100 14.05.25 |
17 |
|
Schweiter Techn N 17:30:32 / 18.12.25 |
274.50 | 1.10% |
276.00 15:53 |
271.00 09:00 |
488.00 24.01.25 |
238.00 15.12.25 |
5'459 |
|
Sensirion N 17:30:32 / 18.12.25 |
58.80 | 2.80% |
58.80 17:30 |
56.70 12:55 |
85.90 18.07.25 |
48.75 09.04.25 |
14'199 |
|
SF Urban Immo N 17:30:32 / 18.12.25 |
99.40 | -0.20% |
99.60 09:17 |
99.40 09:09 |
101.00 02.04.25 |
90.00 14.04.25 |
1'979 |
|
SFS N 17:30:32 / 18.12.25 |
107.80 | 2.28% |
108.00 16:16 |
105.40 09:00 |
126.40 03.01.25 |
95.50 07.04.25 |
26'760 |
|
SGS Rg 17:31:39 / 18.12.25 |
90.10 | 1.30% |
90.10 17:30 |
88.84 12:29 |
99.06 12.02.25 |
71.12 09.04.25 |
284'442 |
|
SHL Telemedicine N 17:30:32 / 18.12.25 |
1.090 | 11.91% |
1.140 14:21 |
1.030 10:22 |
2.870 06.01.25 |
0.7000 22.09.25 |
12'366 |
|
Siegfried Hldg N 17:30:32 / 18.12.25 |
74.60 | 3.90% |
74.70 09:35 |
71.80 09:00 |
106.94 13.02.25 |
53.47 07.04.25 |
84'998 |
|
SIG Group N 17:30:32 / 18.12.25 |
10.520 | 0.77% |
10.520 17:30 |
10.330 10:59 |
20.84 21.02.25 |
7.685 08.10.25 |
1'281'839 |
|
Sika N 17:34:47 / 18.12.25 |
163.70 | 1.46% |
163.90 17:17 |
161.15 09:00 |
245.50 21.02.25 |
147.65 18.11.25 |
434'634 |
|
SMGH N 17:30:32 / 18.12.25 |
33.05 | -2.65% |
33.75 09:12 |
32.70 13:22 |
50.00 19.09.25 |
28.70 18.11.25 |
100'309 |
|
SNB N 17:30:32 / 18.12.25 |
3'530.00 | -2.49% |
3'580.00 14:28 |
3'530.00 17:30 |
4'000.00 08.10.25 |
3'100.00 07.04.25 |
26 |
|
SoftwareOne N 17:30:32 / 18.12.25 |
8.810 | 4.57% |
8.810 17:30 |
8.445 09:42 |
9.350 28.11.25 |
4.310 07.04.25 |
238'434 |
|
Sonova N 17:35:28 / 18.12.25 |
206.50 | 0.29% |
207.50 10:05 |
205.30 15:04 |
325.70 28.01.25 |
191.85 21.11.25 |
131'382 |
|
SPI 17:40:00 / 18.12.25 |
18'054.91 | 0.91% |
18'054.91 17:40 |
17'862.46 09:06 |
18'054.91 18.12.25 |
14'361.69 09.04.25 |
|
|
St.Galler KB N 17:30:32 / 18.12.25 |
569.00 | 0.89% |
569.00 17:30 |
560.00 13:53 |
569.00 18.12.25 |
439.00 03.01.25 |
1'758 |
|
Stadler Rail N 17:30:32 / 18.12.25 |
20.04 | 2.30% |
20.04 17:30 |
19.470 09:56 |
23.65 18.03.25 |
17.150 07.04.25 |
133'358 |
|
Straumann N 17:30:32 / 18.12.25 |
94.42 | -0.40% |
95.58 11:09 |
93.12 14:17 |
134.45 19.02.25 |
83.10 07.04.25 |
341'998 |
|
Sulzer N 17:30:32 / 18.12.25 |
146.20 | 0.97% |
147.00 17:09 |
144.40 11:14 |
166.80 26.03.25 |
102.00 07.04.25 |
41'693 |
|
Swiss Life N 17:30:32 / 18.12.25 |
907.40 | 0.73% |
909.00 17:17 |
898.00 09:04 |
912.20 21.08.25 |
660.00 07.04.25 |
45'779 |
|
Swiss Prime Site N 17:30:32 / 18.12.25 |
120.40 | 0.92% |
120.50 12:10 |
119.40 09:02 |
121.40 23.06.25 |
98.55 06.01.25 |
123'270 |
|
Swiss Re N 17:31:28 / 18.12.25 |
130.15 | 0.70% |
130.15 17:30 |
128.20 09:03 |
156.80 07.08.25 |
121.75 07.04.25 |
557'439 |