×
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
- 29.08.2025 - 17:40:00
- 16'907.81
- -0.29%
- -49.93
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:30:41 / 29.08.25 |
14.540 | -1.89% | -0.28 | 14.520 | 15.000 | 4'052 | |
|
Carlo Gavazzi N 17:11:33 / 29.08.25 |
170.00 | 0.59% | 1.00 | 167.00 | 170.00 | 613 | |
|
Cembra N 17:30:41 / 29.08.25 |
90.75 | -0.49% | -0.45 | 91.25 | 0.0000 | 74'769 | |
|
CF Tradition I 17:30:41 / 29.08.25 |
259.00 | 0.39% | 1.00 | 257.00 | 259.00 | 3'162 | |
|
CI Com 09:25:06 / 29.08.25 |
0.1500 | -24.62% | -0.05 | 0.1520 | 0.2000 | 250 | |
|
Cicor N 17:33:54 / 29.08.25 |
185.00 | 1.65% | 3.00 | 184.00 | 190.00 | 7'323 | |
|
Clariant N 17:30:41 / 29.08.25 |
8.215 | -1.38% | -0.12 | 8.200 | 8.295 | 555'199 | |
|
Coltene N 17:30:41 / 29.08.25 |
52.30 | 0.58% | 0.30 | 52.00 | 52.40 | 1'757 | |
|
Comet N 17:38:06 / 29.08.25 |
171.10 | -3.28% | -5.80 | 171.60 | 171.80 | 39'526 | |
|
Cosmo Pharma N 17:30:41 / 29.08.25 |
62.90 | 0.80% | 0.50 | 61.60 | 63.20 | 19'307 | |
|
CPH N 17:30:51 / 29.08.25 |
68.60 | -0.29% | -0.20 | 68.20 | 69.00 | 246 | |
|
Curatis Holding N 09:01:19 / 29.08.25 |
11.600 | 0.87% | 0.10 | 10.900 | 11.600 | 50 | |
|
DKSH N 17:30:41 / 29.08.25 |
58.80 | -0.68% | -0.40 | 59.00 | 59.30 | 86'900 | |
|
DocMorris N 17:30:41 / 29.08.25 |
6.600 | -0.08% | -0.01 | 6.595 | 6.610 | 308'846 | |
|
dormakaba N 17:30:41 / 29.08.25 |
744.00 | 0.54% | 4.00 | 739.00 | 742.00 | 4'672 | |
|
Dottikon ES N 17:30:41 / 29.08.25 |
285.00 | -0.87% | -2.50 | 284.50 | 283.00 | 2'953 | |
|
Dätwyler I 17:30:41 / 29.08.25 |
135.20 | -0.15% | -0.20 | 134.60 | 135.20 | 7'157 | |
|
Edisun N 17:30:41 / 29.08.25 |
48.80 | -3.94% | -2.00 | 48.80 | 49.00 | 1'361 | |
|
EFG N 17:30:41 / 29.08.25 |
15.900 | -1.12% | -0.18 | 15.940 | 15.940 | 146'380 | |
|
Emmi N 17:30:41 / 29.08.25 |
746.00 | -1.06% | -8.00 | 752.00 | 768.00 | 3'618 | |
|
Ems-Chemie N 17:30:41 / 29.08.25 |
613.50 | -1.21% | -7.50 | 614.00 | 620.00 | 8'677 | |
|
EvoNext Hldgs N 15:47:05 / 29.08.25 |
1.065 | -3.18% | -0.04 | 1.025 | 1.095 | 7'247 | |
|
Feintool N 17:30:41 / 29.08.25 |
10.950 | -0.45% | -0.05 | 10.800 | 10.950 | 11'093 | |
|
Flughafen Zürich N 17:30:41 / 29.08.25 |
244.20 | -1.05% | -2.60 | 247.00 | 244.60 | 43'572 | |
|
Forbo N 17:30:41 / 29.08.25 |
793.00 | -0.50% | -4.00 | 791.00 | 794.00 | 1'498 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bucher N 17:30:51 / 29.08.25 |
380.00 | 18.25% | 9.14% | -4.76% | 0.13% | -6.86% | 6.59% | 9.39% |
|
Kuros Bio N 17:30:41 / 29.08.25 |
24.76 | 18.13% | 622.64% | -8.02% | -16.05% | 0.24% | 60.16% | 1'410.18% |
|
LLB N 17:30:41 / 29.08.25 |
81.70 | 17.50% | 24.96% | -5.00% | -4.95% | -2.62% | 11.76% | 53.25% |
|
UBS N 17:30:41 / 29.08.25 |
32.38 | 17.49% | 24.83% | 0.19% | 7.03% | 16.14% | 24.68% | 113.43% |
|
Plazza N 17:30:41 / 29.08.25 |
402.00 | 17.40% | 32.67% | 1.52% | 0.00% | 4.42% | 27.62% | 20.61% |
|
GAM N 17:30:41 / 29.08.25 |
0.1015 | 16.88% | -61.69% | 1.50% | -0.49% | -0.98% | -19.72% | -84.77% |
|
Schindler N 17:30:41 / 29.08.25 |
286.00 | 16.77% | 44.86% | -2.22% | 0.87% | -1.04% | 24.62% | 74.10% |
|
ARYZTA N 17:30:41 / 29.08.25 |
73.65 | 16.40% | 18.88% | -3.09% | -3.78% | -15.34% | 7.17% | 69.58% |
|
Sulzer N 17:33:56 / 29.08.25 |
149.80 | 15.88% | 76.72% | -2.60% | -3.44% | -6.02% | 14.53% | 154.48% |
|
Novavest N 17:30:41 / 29.08.25 |
39.90 | 15.78% | 16.86% | 1.01% | -0.25% | 7.82% | 26.61% | -8.92% |
|
Basler KB PS 17:30:41 / 29.08.25 |
80.00 | 15.61% | 26.58% | 3.63% | 6.38% | 5.26% | 22.32% | 29.87% |
|
Interroll N 17:30:41 / 29.08.25 |
2'245.00 | 15.60% | -13.67% | -5.07% | 0.66% | 14.42% | -10.91% | 5.25% |
|
Walliser KB N 17:30:41 / 29.08.25 |
127.00 | 15.45% | 16.51% | -0.39% | 0.79% | -0.39% | 10.43% | 12.89% |
|
St.Galler KB N 17:30:41 / 29.08.25 |
504.00 | 15.20% | 2.54% | -1.18% | 1.51% | 4.13% | 20.57% | 9.80% |
|
Galenica N 17:30:42 / 29.08.25 |
85.70 | 15.20% | 17.73% | 0.65% | -0.87% | -0.35% | 16.36% | 24.58% |
|
Geberit N 17:31:47 / 29.08.25 |
586.20 | 14.96% | 9.76% | -3.39% | -5.19% | -7.95% | 8.35% | 29.71% |
|
dormakaba N 17:30:41 / 29.08.25 |
744.00 | 14.91% | 63.00% | -2.23% | -5.97% | 1.36% | 40.11% | 74.94% |
|
Titlisbahnen N 17:19:19 / 29.08.25 |
43.10 | 14.63% | 3.61% | 1.41% | 2.13% | 3.86% | 6.16% | -2.71% |
|
Novartis N 17:39:12 / 29.08.25 |
101.16 | 14.48% | 19.64% | -0.78% | 7.80% | 4.20% | -0.94% | 33.30% |
|
Adecco N 17:30:41 / 29.08.25 |
25.60 | 13.95% | -38.26% | -4.83% | -1.01% | 15.52% | -11.23% | -16.27% |
|
Swisscom N 17:30:41 / 29.08.25 |
578.00 | 13.88% | 13.54% | -2.28% | 1.59% | 2.21% | 7.74% | 13.76% |
|
VP Bank N 17:30:41 / 29.08.25 |
88.80 | 13.70% | 0.46% | 4.96% | 13.40% | 8.03% | 17.15% | 0.00% |
|
Flughafen Zürich N 17:30:41 / 29.08.25 |
244.20 | 13.42% | 40.55% | 0.41% | 7.30% | 4.90% | 23.02% | 48.50% |
|
Investis N 17:30:41 / 29.08.25 |
128.00 | 13.39% | 30.12% | 0.79% | 1.20% | 4.49% | 16.36% | 18.69% |
|
Bystronic N 17:30:41 / 29.08.25 |
352.00 | 13.23% | -26.34% | -4.74% | -12.80% | -5.38% | 14.47% | -44.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:30:41 / 29.08.25 |
14.540 | -1.89% |
15.100 09:01 |
14.540 14:38 |
24.12 03.01.25 |
13.200 13.08.25 |
4'052 |
|
Carlo Gavazzi N 17:11:33 / 29.08.25 |
170.00 | 0.59% |
170.00 17:11 |
167.00 09:41 |
228.00 17.06.25 |
166.00 27.08.25 |
613 |
|
Cembra N 17:30:41 / 29.08.25 |
90.75 | -0.49% |
91.65 09:04 |
90.55 12:53 |
104.70 21.07.25 |
82.15 03.01.25 |
74'769 |
|
CF Tradition I 17:30:41 / 29.08.25 |
259.00 | 0.39% |
259.00 15:49 |
254.00 10:17 |
262.00 22.08.25 |
180.50 06.01.25 |
3'162 |
|
CI Com 09:25:06 / 29.08.25 |
0.1500 | -24.62% |
0.2000 09:01 |
0.1500 09:25 |
0.7850 07.01.25 |
0.1000 05.08.25 |
250 |
|
Cicor N 17:33:54 / 29.08.25 |
185.00 | 1.65% |
188.00 13:45 |
182.00 09:01 |
207.00 05.08.25 |
57.20 09.01.25 |
7'323 |
|
Clariant N 17:30:41 / 29.08.25 |
8.215 | -1.38% |
8.360 16:02 |
8.215 17:30 |
10.674 24.02.25 |
6.397 07.04.25 |
555'199 |
|
Coltene N 17:30:41 / 29.08.25 |
52.30 | 0.58% |
53.10 12:00 |
52.20 09:01 |
71.70 06.06.25 |
47.75 18.08.25 |
1'757 |
|
Comet N 17:38:06 / 29.08.25 |
171.10 | -3.28% |
178.70 09:12 |
170.80 16:57 |
295.40 21.07.25 |
170.80 29.08.25 |
39'526 |
|
Cosmo Pharma N 17:30:41 / 29.08.25 |
62.90 | 0.80% |
63.20 09:12 |
61.60 10:12 |
68.70 24.02.25 |
41.60 29.04.25 |
19'307 |
|
CPH N 17:30:51 / 29.08.25 |
68.60 | -0.29% |
69.40 13:14 |
68.60 14:44 |
84.00 10.02.25 |
50.20 07.04.25 |
246 |
|
Curatis Holding N 09:01:19 / 29.08.25 |
11.600 | 0.87% |
11.600 09:01 |
11.600 09:01 |
14.650 17.01.25 |
9.140 07.04.25 |
50 |
|
DKSH N 17:30:41 / 29.08.25 |
58.80 | -0.68% |
59.40 09:09 |
58.00 11:08 |
73.70 24.03.25 |
53.50 07.04.25 |
86'900 |
|
DocMorris N 17:30:41 / 29.08.25 |
6.600 | -0.08% |
6.700 09:01 |
6.530 10:38 |
16.474 02.05.25 |
6.205 26.06.25 |
308'846 |
|
dormakaba N 17:30:41 / 29.08.25 |
744.00 | 0.54% |
748.00 15:22 |
739.00 16:24 |
798.00 12.08.25 |
571.00 07.04.25 |
4'672 |
|
Dottikon ES N 17:30:41 / 29.08.25 |
285.00 | -0.87% |
291.50 09:11 |
283.50 16:17 |
329.00 28.07.25 |
151.00 07.04.25 |
2'953 |
|
Dätwyler I 17:30:41 / 29.08.25 |
135.20 | -0.15% |
136.20 09:10 |
133.80 11:21 |
149.00 28.07.25 |
104.00 09.04.25 |
7'157 |
|
Edisun N 17:30:41 / 29.08.25 |
48.80 | -3.94% |
49.80 13:30 |
48.50 09:16 |
68.00 03.02.25 |
37.80 14.03.25 |
1'361 |
|
EFG N 17:30:41 / 29.08.25 |
15.900 | -1.12% |
16.140 09:27 |
15.900 17:30 |
17.220 23.07.25 |
9.390 07.04.25 |
146'380 |
|
Emmi N 17:30:41 / 29.08.25 |
746.00 | -1.06% |
763.00 09:50 |
746.00 17:30 |
851.00 03.03.25 |
709.00 13.01.25 |
3'618 |
|
Ems-Chemie N 17:30:41 / 29.08.25 |
613.50 | -1.21% |
623.50 09:12 |
613.50 17:30 |
685.50 11.03.25 |
536.50 07.04.25 |
8'677 |
|
EvoNext Hldgs N 15:47:05 / 29.08.25 |
1.065 | -3.18% |
1.095 11:11 |
1.025 09:31 |
1.690 10.02.25 |
0.8500 03.01.25 |
7'247 |
|
Feintool N 17:30:41 / 29.08.25 |
10.950 | -0.45% |
11.150 14:28 |
10.800 10:49 |
14.500 31.01.25 |
9.820 17.04.25 |
11'093 |
|
Flughafen Zürich N 17:30:41 / 29.08.25 |
244.20 | -1.05% |
247.20 09:01 |
242.00 12:04 |
249.00 27.08.25 |
185.10 07.04.25 |
43'572 |
|
Forbo N 17:30:41 / 29.08.25 |
793.00 | -0.50% |
799.00 13:50 |
788.00 09:01 |
954.00 26.02.25 |
669.00 09.04.25 |
1'498 |