×
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
- 09.05.2025 - 13:12:00
- 16'534.61
- 0.24%
- 39.95
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 12:08:24 / 09.05.25 |
195.00 | 0.00% | 0.00 | 193.50 | 200.00 | 5 | |
|
Cembra N 13:08:32 / 09.05.25 |
100.50 | -0.59% | -0.60 | 100.40 | 100.60 | 9'043 | |
|
CF Tradition I 12:35:00 / 09.05.25 |
227.00 | 0.89% | 2.00 | 226.00 | 228.00 | 608 | |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.6000 | 0.0000 | ||
|
Cicor N 13:04:59 / 09.05.25 |
116.00 | -2.11% | -2.50 | 116.00 | 116.50 | 9'970 | |
|
Clariant N 13:03:51 / 09.05.25 |
9.250 | 0.43% | 0.04 | 9.255 | 9.265 | 88'293 | |
|
Coltene N 12:35:20 / 09.05.25 |
63.00 | -0.32% | -0.20 | 63.00 | 63.40 | 1'447 | |
|
Comet N 13:04:49 / 09.05.25 |
224.60 | 0.63% | 1.40 | 224.00 | 224.80 | 2'824 | |
|
Cosmo Pharma N 12:56:57 / 09.05.25 |
50.20 | 1.11% | 0.55 | 50.00 | 50.20 | 3'688 | |
|
CPH N 12:23:05 / 09.05.25 |
65.80 | -0.60% | -0.40 | 65.80 | 66.20 | 1'193 | |
|
Curatis Holding N 12:51:36 / 09.05.25 |
10.000 | -5.21% | -0.55 | 10.000 | 10.550 | 7 | |
|
DKSH N 13:00:58 / 09.05.25 |
62.10 | -0.16% | -0.10 | 61.90 | 62.10 | 9'904 | |
|
DocMorris N 13:04:52 / 09.05.25 |
19.450 | -3.90% | -0.79 | 19.320 | 19.450 | 123'607 | |
|
dormakaba N 13:11:13 / 09.05.25 |
711.00 | 0.42% | 3.00 | 711.00 | 713.00 | 300 | |
|
Dottikon ES N 11:41:19 / 09.05.25 |
202.00 | 1.51% | 3.00 | 202.00 | 203.50 | 603 | |
|
Dätwyler I 13:04:27 / 09.05.25 |
117.20 | 0.00% | 0.00 | 117.20 | 117.80 | 4'654 | |
|
Edisun N 10:57:10 / 09.05.25 |
43.00 | -0.46% | -0.20 | 42.60 | 43.10 | 2'497 | |
|
EFG N 13:03:32 / 09.05.25 |
12.940 | 0.15% | 0.02 | 12.920 | 12.960 | 52'237 | |
|
Emmi N 12:32:03 / 09.05.25 |
809.00 | 0.25% | 2.00 | 808.00 | 811.00 | 160 | |
|
Ems-Chemie N 13:06:59 / 09.05.25 |
586.50 | -3.77% | -23.00 | 586.00 | 587.00 | 17'109 | |
|
Evolva Hldg N 11:24:21 / 09.05.25 |
1.145 | 0.00% | 0.00 | 1.070 | 1.145 | 10 | |
|
Feintool N 11:22:48 / 09.05.25 |
12.000 | 6.67% | 0.75 | 12.000 | 12.050 | 12'145 | |
|
Flughafen Zürich N 13:05:16 / 09.05.25 |
212.80 | -0.28% | -0.60 | 212.60 | 212.80 | 7'176 | |
|
Forbo N 12:32:13 / 09.05.25 |
817.00 | -0.24% | -2.00 | 817.00 | 820.00 | 427 | |
|
Fundamenta Real Estate N 17:31:25 / 08.05.25 |
17.650 | 0.00% | 0.00 | 17.600 | 17.750 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
APG SGA N 11:48:45 / 09.05.25 |
224.00 | 13.28% | 23.50% | -0.88% | 2.75% | 2.28% | 11.44% | 26.61% |
|
Walliser KB N 12:48:04 / 09.05.25 |
124.00 | 12.73% | 13.76% | -0.80% | 6.90% | 9.73% | 6.44% | 12.73% |
|
Sunrise N 13:03:22 / 09.05.25 |
44.94 | 12.72% | 0.00% | 0.63% | 9.66% | 6.49% | 0.00% | 0.00% |
|
medmix N 12:57:24 / 09.05.25 |
10.140 | 12.39% | -47.95% | -3.98% | 6.74% | -23.41% | -35.17% | -69.55% |
|
Kuros Bio N 13:00:38 / 09.05.25 |
24.22 | 11.48% | 581.95% | -14.72% | 39.12% | 7.17% | 238.74% | 1'129.97% |
|
Allreal N 13:01:01 / 09.05.25 |
184.20 | 11.11% | 22.34% | 1.21% | 1.32% | 8.23% | 21.66% | 2.68% |
|
Titlisbahnen N 10:10:37 / 08.05.25 |
41.70 | 10.90% | 0.24% | 0.48% | 4.25% | 0.00% | 0.24% | -8.15% |
|
Investis N 12:34:03 / 09.05.25 |
124.50 | 10.71% | 27.05% | -0.80% | 6.41% | 12.67% | 26.01% | 15.35% |
|
LLB N 13:06:00 / 09.05.25 |
78.60 | 10.67% | 17.70% | 3.42% | 3.83% | 4.38% | 9.47% | 44.61% |
|
Mobilezone N 12:54:29 / 09.05.25 |
11.580 | 10.60% | -16.33% | 1.05% | 15.34% | -3.98% | -15.60% | -27.16% |
|
Basler KB PS 12:30:30 / 09.05.25 |
77.00 | 10.40% | 20.89% | 4.05% | 4.05% | 6.94% | 14.58% | 20.13% |
|
St.Galler KB N 12:44:24 / 09.05.25 |
475.50 | 10.29% | -1.83% | -5.09% | -2.46% | 3.03% | 2.48% | 8.18% |
|
Sulzer N 13:04:28 / 09.05.25 |
145.20 | 10.08% | 67.87% | 0.41% | 13.08% | -0.82% | 21.00% | 100.14% |
|
dormakaba N 13:11:13 / 09.05.25 |
711.00 | 9.94% | 55.95% | 0.85% | 13.40% | -1.11% | 45.70% | 64.27% |
|
Emmi N 12:32:03 / 09.05.25 |
809.00 | 9.65% | -11.42% | 0.25% | 3.72% | -0.74% | -13.48% | -12.57% |
|
Mobimo N 12:36:42 / 09.05.25 |
318.00 | 9.39% | 22.80% | -0.93% | 5.30% | 1.60% | 23.02% | 17.40% |
|
Züblin N 12:19:16 / 09.05.25 |
36.40 | 9.15% | 37.69% | -0.55% | 2.82% | 7.06% | 36.84% | 35.61% |
|
OC Oerlikon N 13:03:59 / 09.05.25 |
3.790 | 9.12% | 0.90% | 7.98% | 18.14% | -1.66% | -19.50% | -44.89% |
|
Mikron N 12:46:33 / 09.05.25 |
16.000 | 9.03% | 2.61% | 1.27% | 5.68% | 4.92% | -4.76% | 101.28% |
|
Ina Invest N 12:47:12 / 09.05.25 |
23.30 | 8.92% | 32.95% | 0.43% | 7.37% | 9.91% | 26.63% | 18.97% |
|
SoftwareONE N 13:11:24 / 09.05.25 |
6.635 | 8.85% | -59.51% | 5.82% | 38.06% | 8.06% | -60.03% | -47.39% |
|
Stadler Rail N 13:04:30 / 09.05.25 |
21.78 | 8.54% | -28.67% | -0.82% | 11.18% | 3.96% | -25.54% | -38.78% |
|
Forbo N 12:32:13 / 09.05.25 |
817.00 | 8.48% | -22.30% | 0.99% | 14.91% | -12.90% | -25.05% | -38.88% |
|
Plazza N 17:31:25 / 08.05.25 |
367.00 | 8.26% | 22.33% | 2.51% | 3.67% | 5.16% | 21.93% | 4.86% |
|
Zurich Insurance N 13:12:04 / 09.05.25 |
577.00 | 8.20% | 32.62% | -1.54% | 9.03% | 2.41% | 26.15% | 30.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 12:08:24 / 09.05.25 |
195.00 | 0.00% |
195.00 12:08 |
195.00 12:08 |
226.00 26.02.25 |
182.00 20.01.25 |
5 |
|
Cembra N 13:08:32 / 09.05.25 |
100.50 | -0.59% |
101.30 09:01 |
100.40 11:04 |
101.80 25.04.25 |
82.15 03.01.25 |
9'043 |
|
CF Tradition I 12:35:00 / 09.05.25 |
227.00 | 0.89% |
227.00 10:32 |
225.00 10:05 |
227.00 09.05.25 |
180.50 06.01.25 |
608 |
|
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 13:04:59 / 09.05.25 |
116.00 | -2.11% |
121.50 09:43 |
115.00 12:54 |
121.50 09.05.25 |
57.20 09.01.25 |
9'970 |
|
Clariant N 13:03:51 / 09.05.25 |
9.250 | 0.43% |
9.370 09:44 |
9.245 09:03 |
11.180 24.02.25 |
6.700 07.04.25 |
88'293 |
|
Coltene N 12:35:20 / 09.05.25 |
63.00 | -0.32% |
64.00 11:16 |
62.80 09:55 |
64.20 26.03.25 |
49.30 06.01.25 |
1'447 |
|
Comet N 13:04:49 / 09.05.25 |
224.60 | 0.63% |
227.80 09:39 |
224.20 11:29 |
283.50 31.01.25 |
171.20 07.04.25 |
2'824 |
|
Cosmo Pharma N 12:56:57 / 09.05.25 |
50.20 | 1.11% |
50.70 09:16 |
49.90 09:31 |
68.70 24.02.25 |
41.60 29.04.25 |
3'688 |
|
CPH N 12:23:05 / 09.05.25 |
65.80 | -0.60% |
66.00 09:25 |
65.80 12:23 |
84.00 10.02.25 |
50.20 07.04.25 |
1'193 |
|
Curatis Holding N 12:51:36 / 09.05.25 |
10.000 | -5.21% |
10.550 11:04 |
10.000 12:51 |
14.650 17.01.25 |
9.140 07.04.25 |
7 |
|
DKSH N 13:00:58 / 09.05.25 |
62.10 | -0.16% |
62.50 09:55 |
61.90 09:15 |
73.70 24.03.25 |
53.50 07.04.25 |
9'904 |
|
DocMorris N 13:04:52 / 09.05.25 |
19.450 | -3.90% |
20.00 09:28 |
19.190 12:38 |
24.90 02.05.25 |
14.900 13.03.25 |
123'607 |
|
dormakaba N 13:11:13 / 09.05.25 |
711.00 | 0.42% |
712.00 12:37 |
705.00 09:01 |
725.00 25.02.25 |
571.00 07.04.25 |
300 |
|
Dottikon ES N 11:41:19 / 09.05.25 |
202.00 | 1.51% |
202.00 11:41 |
200.50 10:09 |
229.50 09.01.25 |
151.00 07.04.25 |
603 |
|
Dätwyler I 13:04:27 / 09.05.25 |
117.20 | 0.00% |
119.00 09:49 |
117.20 13:04 |
143.40 10.02.25 |
104.00 09.04.25 |
4'654 |
|
Edisun N 10:57:10 / 09.05.25 |
43.00 | -0.46% |
43.20 09:11 |
43.00 09:05 |
68.00 03.02.25 |
37.80 14.03.25 |
2'497 |
|
EFG N 13:03:32 / 09.05.25 |
12.940 | 0.15% |
12.960 09:31 |
12.880 11:59 |
14.900 19.02.25 |
9.390 07.04.25 |
52'237 |
|
Emmi N 12:32:03 / 09.05.25 |
809.00 | 0.25% |
812.00 09:16 |
806.00 10:54 |
851.00 03.03.25 |
709.00 13.01.25 |
160 |
|
Ems-Chemie N 13:06:59 / 09.05.25 |
586.50 | -3.77% |
597.50 09:13 |
581.00 09:09 |
685.50 11.03.25 |
536.50 07.04.25 |
17'109 |
|
Evolva Hldg N 11:24:21 / 09.05.25 |
1.145 | 0.00% |
1.145 11:24 |
1.070 09:01 |
1.690 10.02.25 |
0.8500 03.01.25 |
10 |
|
Feintool N 11:22:48 / 09.05.25 |
12.000 | 6.67% |
12.050 09:52 |
11.300 09:01 |
14.500 31.01.25 |
9.820 17.04.25 |
12'145 |
|
Flughafen Zürich N 13:05:16 / 09.05.25 |
212.80 | -0.28% |
214.20 09:36 |
212.80 12:55 |
230.00 13.02.25 |
185.10 07.04.25 |
7'176 |
|
Forbo N 12:32:13 / 09.05.25 |
817.00 | -0.24% |
822.00 12:10 |
813.00 10:16 |
954.00 26.02.25 |
669.00 09.04.25 |
427 |
|
Fundamenta Real Estate N 17:31:25 / 08.05.25 |
17.650 | 0.00% |
17.900 21.03.25 |
16.300 06.01.25 |
8'865 |