×
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
- 18.09.2025 - 17:40:00
- 16'750.21
- 0.33%
- 54.34
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:31:53 / 18.09.25 |
14.140 | 0.71% | 0.10 | 14.260 | 14.380 | 3'900 | |
|
Carlo Gavazzi N 17:31:53 / 18.09.25 |
164.00 | 0.61% | 1.00 | 161.00 | 163.50 | 86 | |
|
Cembra N 17:31:53 / 18.09.25 |
89.25 | -0.39% | -0.35 | 89.10 | 89.30 | 49'550 | |
|
CF Tradition I 17:31:53 / 18.09.25 |
275.00 | 2.61% | 7.00 | 273.00 | 275.00 | 1'786 | |
|
CI Com 15:18:10 / 18.09.25 |
0.2080 | 4.00% | 0.01 | 0.1900 | 0.2100 | 4'169 | |
|
Cicor N 17:31:53 / 18.09.25 |
187.50 | 3.02% | 5.50 | 186.50 | 187.50 | 13'437 | |
|
Clariant N 17:32:08 / 18.09.25 |
7.550 | -4.79% | -0.38 | 7.580 | 7.600 | 2'232'458 | |
|
Coltene N 17:31:53 / 18.09.25 |
51.10 | 1.79% | 0.90 | 51.00 | 51.20 | 7'818 | |
|
Comet N 17:31:53 / 18.09.25 |
201.60 | 8.62% | 16.00 | 201.40 | 201.80 | 93'718 | |
|
Cosmo Pharma N 17:31:53 / 18.09.25 |
67.30 | 0.75% | 0.50 | 66.90 | 67.10 | 10'725 | |
|
CPH N 17:31:53 / 18.09.25 |
74.60 | 0.00% | 0.00 | 74.00 | 74.60 | 473 | |
|
Curatis Holding N 17:19:52 / 18.09.25 |
14.600 | 20.66% | 2.50 | 13.850 | 14.600 | 53'644 | |
|
DKSH N 17:31:53 / 18.09.25 |
54.00 | 0.19% | 0.10 | 54.00 | 54.10 | 87'949 | |
|
DocMorris N 17:31:53 / 18.09.25 |
6.580 | 4.36% | 0.28 | 6.590 | 6.605 | 414'947 | |
|
dormakaba N 17:31:53 / 18.09.25 |
745.00 | 0.81% | 6.00 | 744.00 | 746.00 | 4'339 | |
|
Dottikon ES N 17:31:53 / 18.09.25 |
295.50 | -0.34% | -1.00 | 294.50 | 296.00 | 2'229 | |
|
Dätwyler I 17:31:53 / 18.09.25 |
145.60 | -2.15% | -3.20 | 145.40 | 146.00 | 7'379 | |
|
Edisun N 17:31:53 / 18.09.25 |
48.00 | 0.42% | 0.20 | 48.20 | 49.00 | 379 | |
|
EFG N 17:31:53 / 18.09.25 |
15.980 | 1.27% | 0.20 | 15.960 | 15.980 | 192'958 | |
|
Emmi N 17:31:53 / 18.09.25 |
713.00 | -0.56% | -4.00 | 710.00 | 712.00 | 3'930 | |
|
Ems-Chemie N 17:34:25 / 18.09.25 |
575.50 | -0.09% | -0.50 | 574.50 | 575.00 | 8'364 | |
|
EvoNext Hldgs N 17:31:53 / 18.09.25 |
1.050 | 0.00% | 0.00 | 1.025 | 1.050 | 18'508 | |
|
Feintool N 17:31:53 / 18.09.25 |
10.900 | 1.40% | 0.15 | 10.700 | 10.900 | 647 | |
|
Flughafen Zürich N 17:33:51 / 18.09.25 |
235.80 | -1.34% | -3.20 | 234.80 | 235.20 | 41'500 | |
|
Forbo N 17:31:53 / 18.09.25 |
792.00 | -0.13% | -1.00 | 792.00 | 795.00 | 1'755 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Logitech N 17:31:53 / 18.09.25 |
87.86 | 17.88% | 10.91% | 1.90% | 9.12% | 24.55% | 19.38% | 87.81% |
|
UBS N 17:31:53 / 18.09.25 |
32.83 | 17.78% | 25.13% | 1.55% | 2.98% | 24.26% | 27.99% | 107.04% |
|
Edisun N 17:31:53 / 18.09.25 |
48.00 | 17.73% | -56.55% | -0.83% | 0.42% | -11.11% | -6.80% | -60.82% |
|
VZ Holding N 17:31:53 / 18.09.25 |
169.60 | 17.64% | 72.51% | -4.29% | -4.83% | 0.83% | 32.09% | 129.54% |
|
Swiss Life N 17:31:53 / 18.09.25 |
821.40 | 17.32% | 40.55% | -1.51% | -9.36% | 2.52% | 15.98% | 59.75% |
|
EvoNext Hldgs N 17:31:53 / 18.09.25 |
1.050 | 16.67% | 45.83% | 0.00% | -4.11% | -7.08% | 15.38% | -94.76% |
|
BVZ N 15:34:03 / 18.09.25 |
1'050.00 | 16.20% | 13.04% | 0.00% | 5.00% | 9.38% | 15.38% | 35.06% |
|
Walliser KB N 17:31:53 / 18.09.25 |
128.00 | 15.91% | 16.97% | -0.39% | 0.39% | 2.81% | 13.27% | 14.35% |
|
Swisscom N 17:33:51 / 18.09.25 |
575.50 | 15.66% | 15.32% | -1.88% | -3.03% | 2.49% | 6.08% | 16.56% |
|
LLB N 17:31:53 / 18.09.25 |
81.80 | 15.50% | 22.84% | 0.49% | -4.88% | 0.25% | 11.60% | 47.64% |
|
Galenica N 17:31:53 / 18.09.25 |
84.75 | 15.27% | 17.80% | -2.42% | -1.11% | -2.19% | 16.02% | 22.87% |
|
medmix N 17:31:53 / 18.09.25 |
10.060 | 14.77% | -46.84% | -0.79% | -5.81% | -13.57% | 4.36% | -47.61% |
|
dormakaba N 17:31:53 / 18.09.25 |
745.00 | 14.75% | 62.78% | 0.13% | -1.32% | 3.47% | 21.93% | 116.08% |
|
Schindler N 17:31:53 / 18.09.25 |
285.50 | 14.75% | 42.36% | -4.19% | -2.39% | 1.60% | 22.53% | 82.52% |
|
Titlisbahnen N 17:31:53 / 18.09.25 |
43.40 | 14.63% | 3.61% | 0.00% | 1.40% | 4.33% | 6.90% | -4.01% |
|
Investis N 17:31:53 / 18.09.25 |
127.50 | 14.29% | 31.15% | -0.39% | 0.79% | 0.00% | 15.91% | 20.19% |
|
Basler KB PS 17:31:53 / 18.09.25 |
79.00 | 13.87% | 24.68% | -0.50% | 2.07% | 6.47% | 19.70% | 25.08% |
|
Geberit N 17:31:53 / 18.09.25 |
585.00 | 13.68% | 8.53% | -2.37% | -2.86% | -5.31% | 4.99% | 36.05% |
|
ARYZTA N 17:31:53 / 18.09.25 |
71.80 | 13.64% | 16.06% | -0.69% | -6.51% | -10.03% | 7.94% | 53.17% |
|
St.Galler KB N 17:31:53 / 18.09.25 |
493.00 | 13.26% | 0.81% | -2.18% | -3.71% | 3.03% | 18.94% | 6.10% |
|
Sensirion N 17:31:53 / 18.09.25 |
64.40 | 12.82% | -25.06% | 1.90% | 0.63% | -17.96% | -1.68% | -29.78% |
|
Also N 17:31:53 / 18.09.25 |
255.50 | 12.72% | 0.60% | 3.02% | 2.40% | -5.37% | -4.66% | 65.68% |
|
ABB N 17:37:09 / 18.09.25 |
55.86 | 12.53% | 48.04% | -1.52% | 4.57% | 21.89% | 15.01% | 119.01% |
|
Novavest N 17:31:53 / 18.09.25 |
38.40 | 11.97% | 13.01% | -2.78% | -2.78% | 0.26% | 20.02% | -10.32% |
|
Cham Swiss Properties N 17:31:53 / 18.09.25 |
24.00 | 11.74% | 36.39% | 0.42% | 5.26% | 5.26% | 29.38% | 22.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:31:53 / 18.09.25 |
14.140 | 0.71% |
14.520 14:28 |
13.860 10:09 |
24.12 03.01.25 |
13.200 13.08.25 |
3'900 |
|
Carlo Gavazzi N 17:31:53 / 18.09.25 |
164.00 | 0.61% |
164.00 09:08 |
161.00 11:51 |
228.00 17.06.25 |
159.00 12.09.25 |
86 |
|
Cembra N 17:31:53 / 18.09.25 |
89.25 | -0.39% |
89.95 09:04 |
88.90 14:39 |
104.70 21.07.25 |
82.15 03.01.25 |
49'550 |
|
CF Tradition I 17:31:53 / 18.09.25 |
275.00 | 2.61% |
275.00 16:53 |
271.00 09:32 |
279.00 11.09.25 |
180.50 06.01.25 |
1'786 |
|
CI Com 15:18:10 / 18.09.25 |
0.2080 | 4.00% |
0.2080 15:18 |
0.1900 12:52 |
0.7850 07.01.25 |
0.1000 05.08.25 |
4'169 |
|
Cicor N 17:31:53 / 18.09.25 |
187.50 | 3.02% |
191.50 10:43 |
184.00 09:00 |
207.00 05.08.25 |
57.20 09.01.25 |
13'437 |
|
Clariant N 17:32:08 / 18.09.25 |
7.550 | -4.79% |
7.900 09:20 |
7.550 17:31 |
10.674 24.02.25 |
6.397 07.04.25 |
2'232'458 |
|
Coltene N 17:31:53 / 18.09.25 |
51.10 | 1.79% |
51.80 13:16 |
50.20 09:00 |
71.70 06.06.25 |
47.75 18.08.25 |
7'818 |
|
Comet N 17:31:53 / 18.09.25 |
201.60 | 8.62% |
206.00 13:23 |
188.90 09:00 |
295.40 21.07.25 |
167.00 02.09.25 |
93'718 |
|
Cosmo Pharma N 17:31:53 / 18.09.25 |
67.30 | 0.75% |
67.50 09:47 |
66.80 09:10 |
68.80 15.09.25 |
41.60 29.04.25 |
10'725 |
|
CPH N 17:31:53 / 18.09.25 |
74.60 | 0.00% |
74.80 12:26 |
74.00 14:41 |
84.00 10.02.25 |
50.20 07.04.25 |
473 |
|
Curatis Holding N 17:19:52 / 18.09.25 |
14.600 | 20.66% |
15.800 13:45 |
12.500 09:00 |
15.800 18.09.25 |
9.140 07.04.25 |
53'644 |
|
DKSH N 17:31:53 / 18.09.25 |
54.00 | 0.19% |
54.40 09:05 |
53.80 10:46 |
73.70 24.03.25 |
53.10 05.09.25 |
87'949 |
|
DocMorris N 17:31:53 / 18.09.25 |
6.580 | 4.36% |
6.605 16:37 |
6.240 09:30 |
16.474 02.05.25 |
5.950 09.09.25 |
414'947 |
|
dormakaba N 17:31:53 / 18.09.25 |
745.00 | 0.81% |
751.00 11:12 |
739.00 15:39 |
798.00 12.08.25 |
571.00 07.04.25 |
4'339 |
|
Dottikon ES N 17:31:53 / 18.09.25 |
295.50 | -0.34% |
299.50 09:56 |
293.00 16:52 |
329.00 28.07.25 |
151.00 07.04.25 |
2'229 |
|
Dätwyler I 17:31:53 / 18.09.25 |
145.60 | -2.15% |
148.80 09:53 |
145.40 15:39 |
153.60 15.09.25 |
104.00 09.04.25 |
7'379 |
|
Edisun N 17:31:53 / 18.09.25 |
48.00 | 0.42% |
49.00 15:33 |
48.00 17:31 |
68.00 03.02.25 |
37.80 14.03.25 |
379 |
|
EFG N 17:31:53 / 18.09.25 |
15.980 | 1.27% |
16.020 11:09 |
15.780 09:00 |
17.220 23.07.25 |
9.390 07.04.25 |
192'958 |
|
Emmi N 17:31:53 / 18.09.25 |
713.00 | -0.56% |
719.00 09:06 |
707.00 15:26 |
851.00 03.03.25 |
707.00 18.09.25 |
3'930 |
|
Ems-Chemie N 17:34:25 / 18.09.25 |
575.50 | -0.09% |
579.50 11:02 |
574.00 16:02 |
685.50 11.03.25 |
536.50 07.04.25 |
8'364 |
|
EvoNext Hldgs N 17:31:53 / 18.09.25 |
1.050 | 0.00% |
1.050 09:00 |
1.025 15:05 |
1.690 10.02.25 |
0.8500 03.01.25 |
18'508 |
|
Feintool N 17:31:53 / 18.09.25 |
10.900 | 1.40% |
10.900 09:00 |
10.700 09:15 |
14.500 31.01.25 |
9.820 17.04.25 |
647 |
|
Flughafen Zürich N 17:33:51 / 18.09.25 |
235.80 | -1.34% |
239.60 09:48 |
233.80 16:02 |
249.00 27.08.25 |
185.10 07.04.25 |
41'500 |
|
Forbo N 17:31:53 / 18.09.25 |
792.00 | -0.13% |
800.00 14:00 |
784.00 09:00 |
954.00 26.02.25 |
669.00 09.04.25 |
1'755 |