×
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
- 29.10.2025 - 17:40:00
- 17'047.45
- -0.19%
- -33.29
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:31:05 / 29.10.25 |
13.880 | -3.74% | -0.54 | 0.0000 | 14.400 | ||
|
Carlo Gavazzi N 15:49:29 / 29.10.25 |
158.50 | -0.63% | -1.00 | 156.00 | 159.00 | ||
|
Cembra N 17:31:05 / 29.10.25 |
90.95 | -0.27% | -0.25 | 90.50 | 91.70 | ||
|
CF Tradition I 17:31:05 / 29.10.25 |
303.00 | 1.00% | 3.00 | 300.00 | 303.00 | ||
|
CI Com 10:22:35 / 29.10.25 |
0.2000 | 0.00% | 0.00 | 0.1500 | 0.1900 | ||
|
Cicor N 17:31:05 / 29.10.25 |
209.00 | 0.00% | 0.00 | 210.00 | 210.00 | ||
|
Clariant N 17:31:05 / 29.10.25 |
7.135 | 0.07% | 0.01 | 7.100 | 0.0000 | ||
|
Coltene N 17:31:05 / 29.10.25 |
45.45 | -0.66% | -0.30 | 45.10 | 46.00 | ||
|
Comet N 17:31:05 / 29.10.25 |
194.10 | -0.82% | -1.60 | 194.00 | 0.0000 | ||
|
Cosmo Pharma N 17:31:05 / 29.10.25 |
67.20 | 0.00% | 0.00 | 67.00 | 67.20 | ||
|
CPH N 17:31:05 / 29.10.25 |
69.40 | -0.29% | -0.20 | 68.80 | 72.40 | ||
|
Curatis Holding N 16:46:13 / 29.10.25 |
13.500 | -0.37% | -0.05 | 13.000 | 13.550 | ||
|
DKSH N 17:34:35 / 29.10.25 |
56.30 | -1.40% | -0.80 | 55.10 | 56.00 | ||
|
DocMorris N 17:31:05 / 29.10.25 |
5.570 | -0.54% | -0.03 | 5.600 | 5.820 | ||
|
dormakaba Hldg N 17:31:05 / 29.10.25 |
69.90 | -89.90% | -622.10 | 70.50 | 70.50 | ||
|
Dottikon ES N 17:31:05 / 29.10.25 |
318.50 | -0.93% | -3.00 | 312.00 | 324.00 | ||
|
Dätwyler I 17:31:05 / 29.10.25 |
148.20 | 0.27% | 0.40 | 139.00 | 151.00 | ||
|
Edisun N 17:31:05 / 29.10.25 |
55.80 | -2.45% | -1.40 | 54.00 | 57.20 | ||
|
EFG N 17:31:05 / 29.10.25 |
16.500 | 0.12% | 0.02 | 16.500 | 0.0000 | ||
|
Emmi N 17:31:05 / 29.10.25 |
738.00 | -0.14% | -1.00 | 736.00 | 760.00 | ||
|
Ems-Chemie N 17:31:05 / 29.10.25 |
555.50 | -1.07% | -6.00 | 560.00 | 550.00 | ||
|
EvoNext Hldgs N 17:16:03 / 29.10.25 |
0.8820 | 1.38% | 0.01 | 0.8800 | 0.9500 | ||
|
Feintool N 17:31:05 / 29.10.25 |
9.780 | -2.20% | -0.22 | 9.560 | 10.000 | ||
|
Flughafen Zürich N 17:34:54 / 29.10.25 |
235.40 | -1.26% | -3.00 | 0.0000 | 238.00 | ||
|
Forbo N 17:31:05 / 29.10.25 |
758.00 | -0.13% | -1.00 | 752.00 | 760.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mobilezone N 17:31:05 / 29.10.25 |
12.160 | 19.27% | -9.77% | 0.00% | 10.34% | 7.99% | -12.77% | -21.74% |
|
BKW N 17:31:05 / 29.10.25 |
178.80 | 19.17% | 19.73% | -1.22% | 5.42% | -1.60% | 17.25% | 54.84% |
|
Logitech N 17:32:40 / 29.10.25 |
92.52 | 18.95% | 11.91% | 6.08% | 6.44% | 20.97% | 28.39% | 76.26% |
|
Walliser KB N 17:31:05 / 29.10.25 |
128.50 | 17.73% | 18.81% | 0.39% | 0.00% | 1.58% | 13.72% | 21.60% |
|
Plazza N 17:31:05 / 29.10.25 |
399.00 | 17.70% | 33.00% | 0.25% | 1.01% | 0.50% | 22.02% | 29.55% |
|
Richemont N 17:35:18 / 29.10.25 |
161.85 | 17.37% | 39.83% | 1.06% | 6.94% | 24.12% | 27.69% | 65.52% |
|
Geberit N 17:31:05 / 29.10.25 |
591.80 | 17.14% | 11.84% | -3.52% | -1.43% | -5.43% | 14.56% | 34.25% |
|
SNB N 17:31:05 / 29.10.25 |
3'610.00 | 16.93% | -13.26% | -1.37% | -2.17% | 12.46% | -0.82% | -9.90% |
|
Basler KB PS 17:31:05 / 29.10.25 |
80.60 | 16.76% | 27.85% | 1.00% | 1.51% | 6.90% | 21.39% | 31.60% |
|
Investis N 17:31:05 / 29.10.25 |
131.00 | 16.52% | 33.71% | -0.38% | 1.55% | 3.97% | 19.63% | 28.57% |
|
Galenica N 17:31:05 / 29.10.25 |
84.45 | 16.27% | 18.83% | -5.96% | -1.46% | -1.57% | 11.34% | 21.85% |
|
Mobimo N 17:31:05 / 29.10.25 |
340.50 | 16.21% | 30.46% | -0.58% | 5.09% | 5.58% | 26.11% | 46.45% |
|
St.Galler KB N 17:31:05 / 29.10.25 |
510.00 | 15.89% | 3.15% | 1.19% | 0.99% | 0.59% | 20.28% | 8.22% |
|
Swisscom N 17:31:05 / 29.10.25 |
577.00 | 15.66% | 15.32% | -2.53% | -0.17% | -0.52% | 4.15% | 20.11% |
|
Schindler PS 17:31:06 / 29.10.25 |
288.00 | 15.42% | 37.42% | -4.57% | -3.68% | -2.44% | 13.83% | 74.94% |
|
Sunrise N 17:31:05 / 29.10.25 |
44.64 | 15.21% | 0.00% | -1.67% | -4.00% | -1.46% | 0.00% | 0.00% |
|
Novavest N 17:31:05 / 29.10.25 |
39.60 | 15.20% | 16.27% | 2.33% | 1.28% | 0.00% | 20.85% | -0.54% |
|
Swiss Prime Site N 17:31:05 / 29.10.25 |
113.80 | 15.08% | 26.54% | -0.78% | 2.71% | -0.87% | 21.00% | 41.24% |
|
Allreal N 17:31:05 / 29.10.25 |
190.60 | 14.98% | 26.60% | -0.73% | 3.25% | 1.93% | 22.81% | 33.52% |
|
BB Biotech N 17:31:05 / 29.10.25 |
40.90 | 14.97% | -4.80% | 5.01% | 10.69% | 28.21% | 11.29% | -27.45% |
|
BC Jura N 12:02:14 / 29.10.25 |
63.00 | 14.29% | 18.52% | -1.56% | -3.08% | 1.61% | 14.55% | 17.43% |
|
Avolta N 17:31:05 / 29.10.25 |
41.68 | 14.09% | 25.33% | 0.10% | -3.07% | -2.11% | 19.09% | 28.72% |
|
Basilea N 17:31:05 / 29.10.25 |
46.10 | 13.06% | 32.44% | -5.05% | -3.46% | -13.99% | 5.98% | 4.35% |
|
Swiss Re N 17:37:17 / 29.10.25 |
148.50 | 13.00% | 56.78% | -0.27% | 1.26% | -3.10% | 32.95% | 96.57% |
|
Addex N 17:31:05 / 29.10.25 |
0.0646 | 12.94% | 40.43% | 5.90% | 4.19% | 19.63% | -16.32% | -56.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:31:05 / 29.10.25 |
13.880 | -3.74% |
14.240 09:00 |
13.740 16:34 |
24.12 03.01.25 |
12.500 01.10.25 |
2'747 |
|
Carlo Gavazzi N 15:49:29 / 29.10.25 |
158.50 | -0.63% |
159.50 09:04 |
157.00 09:00 |
228.00 17.06.25 |
155.00 24.10.25 |
68 |
|
Cembra N 17:31:05 / 29.10.25 |
90.95 | -0.27% |
91.55 09:01 |
90.65 15:46 |
104.70 21.07.25 |
82.15 03.01.25 |
23'203 |
|
CF Tradition I 17:31:05 / 29.10.25 |
303.00 | 1.00% |
305.00 13:09 |
300.00 10:35 |
305.00 29.10.25 |
180.50 06.01.25 |
4'951 |
|
CI Com 10:22:35 / 29.10.25 |
0.2000 | 0.00% |
0.2000 09:00 |
0.2000 09:00 |
0.7850 07.01.25 |
0.1000 05.08.25 |
964 |
|
Cicor N 17:31:05 / 29.10.25 |
209.00 | 0.00% |
222.00 09:14 |
205.00 10:32 |
222.00 29.10.25 |
57.20 09.01.25 |
14'050 |
|
Clariant N 17:31:05 / 29.10.25 |
7.135 | 0.07% |
7.250 09:17 |
7.135 17:31 |
10.674 24.02.25 |
6.397 07.04.25 |
887'867 |
|
Coltene N 17:31:05 / 29.10.25 |
45.45 | -0.66% |
45.75 13:34 |
45.15 14:29 |
71.70 06.06.25 |
43.00 06.10.25 |
626 |
|
Comet N 17:31:05 / 29.10.25 |
194.10 | -0.82% |
197.80 09:08 |
194.10 17:31 |
295.40 21.07.25 |
167.00 02.09.25 |
15'613 |
|
Cosmo Pharma N 17:31:05 / 29.10.25 |
67.20 | 0.00% |
67.60 09:04 |
66.60 10:56 |
70.90 08.10.25 |
41.60 29.04.25 |
9'191 |
|
CPH N 17:31:05 / 29.10.25 |
69.40 | -0.29% |
70.80 15:29 |
69.40 17:31 |
84.00 10.02.25 |
50.20 07.04.25 |
2'795 |
|
Curatis Holding N 16:46:13 / 29.10.25 |
13.500 | -0.37% |
13.500 16:46 |
12.950 09:22 |
15.800 18.09.25 |
9.140 07.04.25 |
702 |
|
DKSH N 17:34:35 / 29.10.25 |
56.30 | -1.40% |
57.10 09:00 |
55.80 15:32 |
73.70 24.03.25 |
52.40 25.09.25 |
72'887 |
|
DocMorris N 17:31:05 / 29.10.25 |
5.570 | -0.54% |
5.840 13:45 |
5.505 09:30 |
16.474 02.05.25 |
5.300 27.10.25 |
387'121 |
|
dormakaba Hldg N 17:31:05 / 29.10.25 |
69.90 | -89.90% |
70.30 16:47 |
68.10 09:16 |
37'805 | ||
|
Dottikon ES N 17:31:05 / 29.10.25 |
318.50 | -0.93% |
324.50 09:13 |
318.50 09:13 |
333.00 27.10.25 |
151.00 07.04.25 |
2'647 |
|
Dätwyler I 17:31:05 / 29.10.25 |
148.20 | 0.27% |
150.40 11:35 |
147.60 09:00 |
153.60 15.09.25 |
104.00 09.04.25 |
10'067 |
|
Edisun N 17:31:05 / 29.10.25 |
55.80 | -2.45% |
56.80 10:29 |
55.80 17:31 |
68.00 03.02.25 |
37.80 14.03.25 |
193 |
|
EFG N 17:31:05 / 29.10.25 |
16.500 | 0.12% |
16.600 09:04 |
16.400 09:39 |
17.220 23.07.25 |
9.390 07.04.25 |
96'772 |
|
Emmi N 17:31:05 / 29.10.25 |
738.00 | -0.14% |
746.00 11:44 |
738.00 15:32 |
851.00 03.03.25 |
676.00 29.09.25 |
3'017 |
|
Ems-Chemie N 17:31:05 / 29.10.25 |
555.50 | -1.07% |
564.50 09:11 |
555.50 15:41 |
685.50 11.03.25 |
536.50 07.04.25 |
7'577 |
|
EvoNext Hldgs N 17:16:03 / 29.10.25 |
0.8820 | 1.38% |
0.9460 09:09 |
0.8800 09:00 |
1.690 10.02.25 |
0.8020 21.10.25 |
3'622 |
|
Feintool N 17:31:05 / 29.10.25 |
9.780 | -2.20% |
9.780 09:28 |
9.600 12:39 |
14.500 31.01.25 |
9.300 16.10.25 |
3'072 |
|
Flughafen Zürich N 17:34:54 / 29.10.25 |
235.40 | -1.26% |
237.60 09:00 |
235.20 09:35 |
249.00 27.08.25 |
185.10 07.04.25 |
25'037 |
|
Forbo N 17:31:05 / 29.10.25 |
758.00 | -0.13% |
773.00 09:00 |
755.00 11:27 |
954.00 26.02.25 |
669.00 09.04.25 |
1'279 |