×
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
- 29.04.2025 - 14:09:00
- 16'418.88
- 0.54%
- 88.44
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 12:39:49 / 29.04.25 |
194.00 | 0.00% | 0.00 | 193.00 | 194.00 | 12 | |
|
Cembra N 14:04:56 / 29.04.25 |
98.85 | 1.13% | 1.10 | 98.75 | 98.90 | 17'806 | |
|
CF Tradition I 13:53:34 / 29.04.25 |
216.00 | -0.46% | -1.00 | 215.00 | 216.00 | 543 | |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.5900 | 0.6650 | ||
|
Cicor N 13:53:14 / 29.04.25 |
104.50 | 0.48% | 0.50 | 104.50 | 105.00 | 5'954 | |
|
Clariant N 14:06:50 / 29.04.25 |
9.685 | 4.93% | 0.46 | 9.685 | 9.695 | 559'093 | |
|
Coltene N 13:12:27 / 29.04.25 |
60.90 | -1.30% | -0.80 | 61.00 | 61.40 | 164 | |
|
Comet N 13:57:02 / 29.04.25 |
213.20 | -0.09% | -0.20 | 213.00 | 213.60 | 3'148 | |
|
Cosmo Pharma N 14:09:13 / 29.04.25 |
42.25 | -12.89% | -6.25 | 42.10 | 42.30 | 34'498 | |
|
CPH N 09:01:18 / 29.04.25 |
65.80 | -0.30% | -0.20 | 65.20 | 65.80 | 50 | |
|
Curatis Holding N 12:56:29 / 29.04.25 |
10.500 | 1.94% | 0.20 | 10.100 | 10.450 | 161 | |
|
DKSH N 13:57:34 / 29.04.25 |
60.50 | 0.00% | 0.00 | 60.40 | 60.60 | 13'653 | |
|
DocMorris N 14:08:39 / 29.04.25 |
21.58 | 1.22% | 0.26 | 21.52 | 21.62 | 88'999 | |
|
dormakaba N 13:58:28 / 29.04.25 |
667.00 | 0.91% | 6.00 | 667.00 | 669.00 | 643 | |
|
Dottikon ES N 14:00:12 / 29.04.25 |
193.00 | 0.94% | 1.80 | 193.20 | 194.00 | 1'527 | |
|
Dätwyler I 14:04:09 / 29.04.25 |
118.60 | 0.34% | 0.40 | 118.40 | 119.00 | 3'575 | |
|
Edisun N 09:00:43 / 29.04.25 |
43.00 | 0.94% | 0.40 | 42.60 | 43.00 | 50 | |
|
EFG N 14:08:36 / 29.04.25 |
12.340 | 1.15% | 0.14 | 12.320 | 12.360 | 51'315 | |
|
Emmi N 14:04:28 / 29.04.25 |
791.00 | 0.76% | 6.00 | 789.00 | 791.00 | 2'776 | |
|
Ems-Chemie N 14:06:41 / 29.04.25 |
616.00 | 2.41% | 14.50 | 615.50 | 616.50 | 2'246 | |
|
Evolva Hldg N 13:42:52 / 29.04.25 |
1.100 | 0.00% | 0.00 | 1.100 | 1.175 | 596 | |
|
Feintool N 13:44:50 / 29.04.25 |
10.650 | 1.43% | 0.15 | 10.600 | 10.700 | 2'892 | |
|
Flughafen Zürich N 14:04:36 / 29.04.25 |
206.60 | -0.29% | -0.60 | 206.80 | 207.00 | 7'718 | |
|
Forbo N 14:01:00 / 29.04.25 |
781.00 | 0.00% | 0.00 | 779.00 | 783.00 | 386 | |
|
Fundamenta Real Estate N 09:00:43 / 29.04.25 |
17.050 | 0.00% | 0.00 | 17.050 | 17.150 | 2'110 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Schindler PS 14:10:07 / 29.04.25 |
277.00 | 10.22% | 31.24% | 0.29% | 0.07% | 7.20% | 20.43% | 47.28% |
|
Titlisbahnen N 13:46:47 / 29.04.25 |
41.40 | 10.11% | -0.48% | 3.50% | -1.19% | -1.66% | -0.96% | -12.66% |
|
VP Bank N 13:32:00 / 29.04.25 |
81.60 | 9.82% | -2.97% | -1.45% | -2.16% | 2.00% | -10.92% | -11.64% |
|
Vetropack N 13:02:49 / 29.04.25 |
28.00 | 9.80% | -28.39% | 3.32% | -1.06% | 15.23% | -9.97% | -29.11% |
|
Geberit N 14:08:39 / 29.04.25 |
563.40 | 9.37% | 4.42% | 4.37% | 2.29% | 11.96% | 14.14% | 2.07% |
|
Montana Aero N 14:03:19 / 29.04.25 |
15.740 | 9.36% | -11.33% | 11.63% | -7.52% | -7.41% | -11.37% | 7.26% |
|
Also N 13:59:04 / 29.04.25 |
248.00 | 8.93% | -2.79% | 6.44% | -2.94% | -0.60% | 9.25% | 9.42% |
|
Schindler N 13:58:49 / 29.04.25 |
270.00 | 8.89% | 35.09% | 0.56% | 0.75% | 7.14% | 20.27% | 44.12% |
|
Sunrise N 14:09:58 / 29.04.25 |
43.44 | 8.60% | 0.00% | -1.23% | 0.14% | -4.90% | 0.00% | 0.00% |
|
Lonza N 14:10:10 / 29.04.25 |
588.00 | 8.36% | 64.15% | 7.06% | 8.57% | -2.97% | 15.20% | 1.01% |
|
BEKB / BCBE N 14:02:41 / 29.04.25 |
252.50 | 8.09% | 7.63% | 1.41% | 3.91% | 3.06% | 0.60% | 13.65% |
|
Stadler Rail N 13:58:00 / 29.04.25 |
21.64 | 8.04% | -29.00% | 6.29% | 5.05% | 7.93% | -20.73% | -38.08% |
|
Mobilezone N 13:57:56 / 29.04.25 |
11.380 | 7.71% | -18.51% | 5.96% | -9.54% | -2.23% | -13.92% | -29.69% |
|
Swisscom N 14:00:26 / 29.04.25 |
545.50 | 7.53% | 7.21% | 1.49% | 6.44% | 7.81% | 8.34% | -5.22% |
|
Glarner KB N 13:34:00 / 29.04.25 |
21.80 | 7.14% | -1.75% | -3.54% | -3.96% | -1.36% | 0.93% | -18.48% |
|
LLB N 14:10:10 / 29.04.25 |
74.90 | 7.11% | 13.92% | -3.60% | -4.95% | -0.13% | 6.54% | 41.81% |
|
Richemont N 14:09:16 / 29.04.25 |
146.70 | 6.78% | 27.21% | 4.45% | -5.08% | -16.79% | 14.70% | 30.19% |
|
Bucher N 13:58:09 / 29.04.25 |
357.00 | 6.75% | -1.47% | 7.53% | -3.90% | -0.83% | 0.56% | -1.02% |
|
Luzerner KB N 14:09:14 / 29.04.25 |
68.60 | 6.73% | -5.28% | 1.18% | -2.56% | 0.59% | 1.03% | -16.85% |
|
DocMorris N 14:08:39 / 29.04.25 |
21.58 | 6.71% | -71.09% | 8.72% | 24.17% | 7.36% | -73.70% | -81.43% |
|
Investis N 12:51:08 / 29.04.25 |
120.00 | 6.70% | 22.44% | 0.00% | 1.69% | 7.62% | 21.70% | 6.22% |
|
Emmi N 14:04:28 / 29.04.25 |
791.00 | 6.66% | -13.83% | 0.76% | -2.35% | -0.25% | -11.62% | -20.63% |
|
Mobimo N 12:09:56 / 29.04.25 |
313.00 | 6.66% | 19.73% | 0.00% | -1.57% | 4.16% | 21.79% | 10.82% |
|
Basler KB PS 12:59:03 / 29.04.25 |
73.80 | 6.65% | 16.77% | -3.15% | 1.10% | 2.22% | 10.81% | 11.82% |
|
BC Jura N 09:59:40 / 29.04.25 |
61.50 | 6.25% | 10.19% | 4.24% | 4.24% | 1.65% | -2.38% | 8.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 12:39:49 / 29.04.25 |
194.00 | 0.00% |
194.00 12:39 |
194.00 12:39 |
226.00 26.02.25 |
182.00 20.01.25 |
12 |
|
Cembra N 14:04:56 / 29.04.25 |
98.85 | 1.13% |
98.95 12:27 |
97.75 09:03 |
101.80 25.04.25 |
82.15 03.01.25 |
17'806 |
|
CF Tradition I 13:53:34 / 29.04.25 |
216.00 | -0.46% |
217.00 10:09 |
215.00 12:30 |
217.00 25.04.25 |
180.50 06.01.25 |
543 |
|
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 13:53:14 / 29.04.25 |
104.50 | 0.48% |
105.00 11:31 |
103.50 09:00 |
105.00 28.04.25 |
57.20 09.01.25 |
5'954 |
|
Clariant N 14:06:50 / 29.04.25 |
9.685 | 4.93% |
9.785 11:16 |
9.560 09:44 |
11.180 24.02.25 |
6.700 07.04.25 |
559'093 |
|
Coltene N 13:12:27 / 29.04.25 |
60.90 | -1.30% |
61.20 09:43 |
60.90 13:12 |
64.20 26.03.25 |
49.30 06.01.25 |
164 |
|
Comet N 13:57:02 / 29.04.25 |
213.20 | -0.09% |
216.00 10:57 |
212.00 09:01 |
283.50 31.01.25 |
171.20 07.04.25 |
3'148 |
|
Cosmo Pharma N 14:09:13 / 29.04.25 |
42.25 | -12.89% |
48.10 09:01 |
42.25 14:09 |
68.70 24.02.25 |
42.25 29.04.25 |
34'498 |
|
CPH N 09:01:18 / 29.04.25 |
65.80 | -0.30% |
65.80 09:00 |
65.80 09:00 |
84.00 10.02.25 |
50.20 07.04.25 |
50 |
|
Curatis Holding N 12:56:29 / 29.04.25 |
10.500 | 1.94% |
10.650 10:41 |
10.000 09:00 |
14.650 17.01.25 |
9.140 07.04.25 |
161 |
|
DKSH N 13:57:34 / 29.04.25 |
60.50 | 0.00% |
61.20 10:10 |
60.40 12:48 |
73.70 24.03.25 |
53.50 07.04.25 |
13'653 |
|
DocMorris N 14:08:39 / 29.04.25 |
21.58 | 1.22% |
22.02 11:11 |
21.30 09:34 |
23.20 26.02.25 |
14.900 13.03.25 |
88'999 |
|
dormakaba N 13:58:28 / 29.04.25 |
667.00 | 0.91% |
669.00 11:47 |
663.00 09:00 |
725.00 25.02.25 |
571.00 07.04.25 |
643 |
|
Dottikon ES N 14:00:12 / 29.04.25 |
193.00 | 0.94% |
194.80 11:59 |
192.20 09:00 |
229.50 09.01.25 |
151.00 07.04.25 |
1'527 |
|
Dätwyler I 14:04:09 / 29.04.25 |
118.60 | 0.34% |
120.20 11:13 |
117.80 09:36 |
143.40 10.02.25 |
104.00 09.04.25 |
3'575 |
|
Edisun N 09:00:43 / 29.04.25 |
43.00 | 0.94% |
43.00 09:00 |
43.00 09:00 |
68.00 03.02.25 |
37.80 14.03.25 |
50 |
|
EFG N 14:08:36 / 29.04.25 |
12.340 | 1.15% |
12.380 11:39 |
12.180 09:03 |
14.900 19.02.25 |
9.390 07.04.25 |
51'315 |
|
Emmi N 14:04:28 / 29.04.25 |
791.00 | 0.76% |
791.00 12:12 |
786.00 10:59 |
851.00 03.03.25 |
709.00 13.01.25 |
2'776 |
|
Ems-Chemie N 14:06:41 / 29.04.25 |
616.00 | 2.41% |
616.00 14:06 |
602.50 09:09 |
685.50 11.03.25 |
536.50 07.04.25 |
2'246 |
|
Evolva Hldg N 13:42:52 / 29.04.25 |
1.100 | 0.00% |
1.100 09:43 |
1.100 09:43 |
1.690 10.02.25 |
0.8500 03.01.25 |
596 |
|
Feintool N 13:44:50 / 29.04.25 |
10.650 | 1.43% |
10.650 09:48 |
10.350 09:00 |
14.500 31.01.25 |
9.820 17.04.25 |
2'892 |
|
Flughafen Zürich N 14:04:36 / 29.04.25 |
206.60 | -0.29% |
208.00 09:30 |
206.20 13:02 |
230.00 13.02.25 |
185.10 07.04.25 |
7'718 |
|
Forbo N 14:01:00 / 29.04.25 |
781.00 | 0.00% |
786.00 11:15 |
778.00 09:29 |
954.00 26.02.25 |
669.00 09.04.25 |
386 |
|
Fundamenta Real Estate N 09:00:43 / 29.04.25 |
17.050 | 0.00% |
17.050 09:00 |
17.050 09:00 |
17.900 21.03.25 |
16.300 06.01.25 |
2'110 |