×
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
- 04.07.2025 - 17:40:00
- 16'605.15
- -0.07%
- -12.01
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:30:21 / 04.07.25 |
15.980 | 4.04% | 0.62 | 16.020 | 16.200 | ||
|
Carlo Gavazzi N 16:34:21 / 04.07.25 |
194.00 | -1.27% | -2.50 | 194.00 | 196.00 | ||
|
Cembra N 17:31:33 / 04.07.25 |
99.20 | 0.05% | 0.05 | 99.30 | 99.05 | ||
|
CF Tradition I 17:30:21 / 04.07.25 |
217.00 | 0.00% | 0.00 | 216.00 | 218.00 | ||
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.4600 | 0.0000 | ||
|
Cicor N 17:30:21 / 04.07.25 |
166.00 | -0.90% | -1.50 | 168.00 | 167.00 | ||
|
Clariant N 17:34:05 / 04.07.25 |
8.525 | -1.16% | -0.10 | 8.505 | 8.515 | ||
|
Coltene N 17:30:21 / 04.07.25 |
67.30 | -0.59% | -0.40 | 66.90 | 67.30 | ||
|
Comet N 17:30:21 / 04.07.25 |
261.40 | 0.69% | 1.80 | 259.40 | 260.80 | ||
|
Cosmo Pharma N 17:30:21 / 04.07.25 |
62.00 | 4.55% | 2.70 | 61.90 | 62.20 | ||
|
CPH N 17:30:21 / 04.07.25 |
74.00 | 0.27% | 0.20 | 73.80 | 74.00 | ||
|
Curatis Holding N 14:53:59 / 04.07.25 |
10.450 | -1.42% | -0.15 | 10.100 | 11.150 | ||
|
DKSH N 17:30:21 / 04.07.25 |
62.60 | -0.95% | -0.60 | 0.0000 | 62.80 | ||
|
DocMorris N 17:30:21 / 04.07.25 |
6.655 | -0.89% | -0.06 | 6.670 | 6.705 | ||
|
dormakaba N 17:30:21 / 04.07.25 |
712.00 | -1.11% | -8.00 | 712.00 | 715.00 | ||
|
Dottikon ES N 17:30:21 / 04.07.25 |
305.50 | 0.33% | 1.00 | 304.50 | 306.00 | ||
|
Dätwyler I 17:30:21 / 04.07.25 |
118.40 | -0.67% | -0.80 | 118.40 | 119.00 | ||
|
Edisun N 17:30:21 / 04.07.25 |
49.50 | -2.17% | -1.10 | 50.80 | 50.20 | ||
|
EFG N 17:32:04 / 04.07.25 |
14.720 | -0.54% | -0.08 | 14.660 | 14.680 | ||
|
Emmi N 17:30:21 / 04.07.25 |
764.00 | -2.18% | -17.00 | 761.00 | 764.00 | ||
|
Ems-Chemie N 17:35:33 / 04.07.25 |
616.50 | -0.24% | -1.50 | 618.00 | 619.00 | ||
|
Evolva Hldg N 17:30:21 / 04.07.25 |
1.075 | -4.87% | -0.06 | 1.150 | 1.135 | ||
|
Feintool N 17:30:21 / 04.07.25 |
11.950 | -0.83% | -0.10 | 11.850 | 12.050 | ||
|
Flughafen Zürich N 17:30:31 / 04.07.25 |
222.40 | -0.71% | -1.60 | 225.00 | 0.0000 | ||
|
Forbo N 17:30:21 / 04.07.25 |
841.00 | 0.72% | 6.00 | 833.00 | 836.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
CF Tradition I 17:30:21 / 04.07.25 |
217.00 | 17.62% | 83.90% | -1.81% | -2.69% | 9.05% | 47.62% | 108.73% |
|
Huber+Suhner N 17:30:21 / 04.07.25 |
86.40 | 17.25% | 27.94% | -2.37% | 2.37% | 33.95% | 10.91% | 14.93% |
|
Plazza N 17:30:21 / 04.07.25 |
395.00 | 17.11% | 32.33% | 0.25% | 2.60% | 11.27% | 29.93% | 19.58% |
|
Galderma Group N 17:30:21 / 04.07.25 |
117.30 | 17.05% | 0.00% | -1.01% | 1.21% | 54.14% | 57.51% | 0.00% |
|
Schindler PS 17:30:21 / 04.07.25 |
291.20 | 16.77% | 39.04% | -1.15% | -2.41% | 9.72% | 27.94% | 67.52% |
|
Valiant N 17:30:21 / 04.07.25 |
123.20 | 16.67% | 29.14% | 2.84% | 2.67% | 4.23% | 21.74% | 47.37% |
|
LLB N 17:30:21 / 04.07.25 |
83.10 | 16.64% | 24.05% | 2.09% | -0.95% | 9.78% | 15.42% | 56.49% |
|
Autoneum N 17:30:21 / 04.07.25 |
139.80 | 16.05% | 1.76% | -0.14% | -2.92% | 27.55% | 5.27% | 60.04% |
|
Swiss Life N 17:30:21 / 04.07.25 |
805.00 | 15.58% | 38.46% | 0.27% | -2.73% | 8.20% | 22.08% | 74.30% |
|
Also N 17:30:21 / 04.07.25 |
256.50 | 15.40% | 2.99% | -4.29% | -2.66% | 14.25% | -8.23% | 37.06% |
|
BKW N 17:33:13 / 04.07.25 |
174.30 | 15.25% | 15.79% | 0.64% | 0.75% | 16.59% | 16.59% | 70.37% |
|
Schindler N 17:30:21 / 04.07.25 |
283.50 | 15.15% | 42.86% | -0.87% | -1.90% | 10.53% | 25.44% | 64.93% |
|
Sandoz Group N 17:30:21 / 04.07.25 |
43.62 | 15.15% | 58.17% | 0.62% | -0.91% | 37.60% | 29.86% | 0.00% |
|
Novavest N 17:30:21 / 04.07.25 |
38.80 | 14.02% | 15.08% | 1.31% | 4.84% | 7.94% | 20.54% | -5.03% |
|
Sunrise N 17:30:21 / 04.07.25 |
44.70 | 13.89% | 0.00% | 0.63% | 3.23% | 9.08% | 0.00% | 0.00% |
|
Titlisbahnen N 17:30:21 / 04.07.25 |
42.70 | 13.83% | 2.88% | 1.67% | 2.89% | 7.02% | 4.66% | -1.83% |
|
Basilea N 17:30:21 / 04.07.25 |
46.80 | 13.66% | 33.14% | -1.68% | -7.14% | 18.63% | 17.88% | 20.82% |
|
Jungfraubahn N 17:30:21 / 04.07.25 |
197.20 | 13.56% | 23.50% | -1.89% | -4.73% | 7.17% | 1.02% | 54.38% |
|
LEM N 17:30:21 / 04.07.25 |
840.00 | 13.50% | -59.47% | 1.45% | 4.22% | 36.36% | -39.48% | -53.89% |
|
Investis N 17:30:21 / 04.07.25 |
126.00 | 12.50% | 29.10% | -1.18% | 2.86% | 7.69% | 22.33% | 22.33% |
|
EFG N 17:32:04 / 04.07.25 |
14.720 | 12.46% | 37.04% | -0.41% | -0.81% | 31.66% | 11.01% | 108.16% |
|
St.Galler KB N 17:30:21 / 04.07.25 |
489.50 | 12.34% | 0.00% | 1.66% | 1.14% | 0.41% | 13.31% | 11.70% |
|
Adecco N 17:30:21 / 04.07.25 |
24.80 | 12.16% | -39.23% | 4.82% | 11.91% | 16.32% | -19.06% | -23.28% |
|
BC Vaudoise Rg 17:31:33 / 04.07.25 |
93.60 | 12.10% | -13.73% | 2.41% | -0.11% | -1.58% | -2.75% | 23.40% |
|
Walliser KB N 17:30:21 / 04.07.25 |
122.50 | 11.82% | 12.84% | -1.21% | -3.92% | 5.60% | 8.41% | 12.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:30:21 / 04.07.25 |
15.980 | 4.04% |
16.100 16:13 |
15.200 09:00 |
24.12 03.01.25 |
14.760 26.06.25 |
6'884 |
|
Carlo Gavazzi N 16:34:21 / 04.07.25 |
194.00 | -1.27% |
196.00 10:08 |
192.00 13:09 |
228.00 17.06.25 |
182.00 20.01.25 |
179 |
|
Cembra N 17:31:33 / 04.07.25 |
99.20 | 0.05% |
99.25 16:16 |
98.60 10:51 |
104.40 26.05.25 |
82.15 03.01.25 |
34'360 |
|
CF Tradition I 17:30:21 / 04.07.25 |
217.00 | 0.00% |
218.00 14:34 |
215.00 12:54 |
244.00 22.05.25 |
180.50 06.01.25 |
814 |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
325 | ||
|
Cicor N 17:30:21 / 04.07.25 |
166.00 | -0.90% |
169.00 10:03 |
162.00 11:01 |
172.00 01.07.25 |
57.20 09.01.25 |
9'158 |
|
Clariant N 17:34:05 / 04.07.25 |
8.525 | -1.16% |
8.540 09:04 |
8.435 10:52 |
10.674 24.02.25 |
6.397 07.04.25 |
419'396 |
|
Coltene N 17:30:21 / 04.07.25 |
67.30 | -0.59% |
68.00 10:23 |
67.00 17:05 |
71.70 06.06.25 |
49.30 06.01.25 |
1'631 |
|
Comet N 17:30:21 / 04.07.25 |
261.40 | 0.69% |
261.40 17:30 |
254.40 09:48 |
283.50 31.01.25 |
171.20 07.04.25 |
17'500 |
|
Cosmo Pharma N 17:30:21 / 04.07.25 |
62.00 | 4.55% |
62.20 17:19 |
58.90 09:00 |
68.70 24.02.25 |
41.60 29.04.25 |
48'094 |
|
CPH N 17:30:21 / 04.07.25 |
74.00 | 0.27% |
74.00 17:30 |
73.80 09:00 |
84.00 10.02.25 |
50.20 07.04.25 |
200 |
|
Curatis Holding N 14:53:59 / 04.07.25 |
10.450 | -1.42% |
10.600 09:00 |
10.450 14:53 |
14.650 17.01.25 |
9.140 07.04.25 |
1'726 |
|
DKSH N 17:30:21 / 04.07.25 |
62.60 | -0.95% |
63.00 09:00 |
62.30 10:52 |
73.70 24.03.25 |
53.50 07.04.25 |
39'663 |
|
DocMorris N 17:30:21 / 04.07.25 |
6.655 | -0.89% |
6.870 12:42 |
6.615 15:23 |
16.474 02.05.25 |
6.205 26.06.25 |
232'493 |
|
dormakaba N 17:30:21 / 04.07.25 |
712.00 | -1.11% |
717.00 09:02 |
705.00 12:43 |
746.00 05.06.25 |
571.00 07.04.25 |
1'721 |
|
Dottikon ES N 17:30:21 / 04.07.25 |
305.50 | 0.33% |
307.50 16:49 |
298.00 10:52 |
308.50 30.06.25 |
151.00 07.04.25 |
3'431 |
|
Dätwyler I 17:30:21 / 04.07.25 |
118.40 | -0.67% |
119.00 16:45 |
117.00 14:21 |
143.40 10.02.25 |
104.00 09.04.25 |
7'324 |
|
Edisun N 17:30:21 / 04.07.25 |
49.50 | -2.17% |
51.00 09:00 |
49.50 17:30 |
68.00 03.02.25 |
37.80 14.03.25 |
100 |
|
EFG N 17:32:04 / 04.07.25 |
14.720 | -0.54% |
14.800 11:00 |
14.600 12:59 |
14.940 06.06.25 |
9.390 07.04.25 |
244'782 |
|
Emmi N 17:30:21 / 04.07.25 |
764.00 | -2.18% |
779.00 09:00 |
762.00 16:18 |
851.00 03.03.25 |
709.00 13.01.25 |
4'975 |
|
Ems-Chemie N 17:35:33 / 04.07.25 |
616.50 | -0.24% |
619.50 15:40 |
612.50 10:52 |
685.50 11.03.25 |
536.50 07.04.25 |
5'407 |
|
Evolva Hldg N 17:30:21 / 04.07.25 |
1.075 | -4.87% |
1.135 11:06 |
1.075 09:00 |
1.690 10.02.25 |
0.8500 03.01.25 |
2'413 |
|
Feintool N 17:30:21 / 04.07.25 |
11.950 | -0.83% |
11.950 17:30 |
11.850 16:59 |
14.500 31.01.25 |
9.820 17.04.25 |
301 |
|
Flughafen Zürich N 17:30:31 / 04.07.25 |
222.40 | -0.71% |
223.60 09:08 |
221.20 14:26 |
235.60 06.06.25 |
185.10 07.04.25 |
16'834 |
|
Forbo N 17:30:21 / 04.07.25 |
841.00 | 0.72% |
841.00 16:46 |
827.00 12:47 |
954.00 26.02.25 |
669.00 09.04.25 |
2'028 |