×
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
- 18.12.2025 - 17:40:00
- 18'054.91
- 0.91%
- 161.99
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 17:30:32 / 18.12.25 |
99.75 | 2.05% | 2.00 | 98.40 | 0.0000 | 67'721 | |
|
CF Tradition I 17:30:32 / 18.12.25 |
283.00 | 0.71% | 2.00 | 272.00 | 286.00 | 4'713 | |
|
Cicor N 17:30:32 / 18.12.25 |
117.50 | -1.67% | -2.00 | 117.00 | 0.0000 | 15'666 | |
|
Clariant N 17:30:32 / 18.12.25 |
7.220 | 1.55% | 0.11 | 7.100 | 7.200 | 795'744 | |
|
Coltene N 17:30:32 / 18.12.25 |
52.10 | 0.77% | 0.40 | 51.00 | 52.80 | 4'339 | |
|
Comet N 17:37:22 / 18.12.25 |
224.00 | 10.67% | 21.60 | 0.0000 | 224.00 | 62'227 | |
|
Cosmo Pharma N 17:30:32 / 18.12.25 |
101.00 | 3.70% | 3.60 | 99.00 | 101.00 | 38'919 | |
|
CPH N 17:30:32 / 18.12.25 |
64.20 | -0.93% | -0.60 | 63.00 | 64.60 | 1'015 | |
|
Curatis Holding N 17:13:30 / 18.12.25 |
11.850 | 2.60% | 0.30 | 11.550 | 11.850 | 105 | |
|
DKSH N 17:30:32 / 18.12.25 |
57.30 | 0.17% | 0.10 | 0.0000 | 58.00 | 81'945 | |
|
DocMorris N 17:33:27 / 18.12.25 |
5.380 | -2.45% | -0.14 | 5.420 | 5.500 | 535'639 | |
|
dormakaba Hldg N 17:30:32 / 18.12.25 |
64.00 | 0.63% | 0.40 | 0.0000 | 66.30 | 56'336 | |
|
Dottikon ES N 17:30:32 / 18.12.25 |
331.50 | 0.76% | 2.50 | 325.00 | 332.00 | 5'554 | |
|
Dätwyler I 17:30:32 / 18.12.25 |
154.20 | 0.65% | 1.00 | 150.40 | 160.00 | 20'971 | |
|
Edisun N 09:00:11 / 18.12.25 |
52.40 | -1.87% | -1.00 | 51.00 | 55.20 | 400 | |
|
EFG N 17:30:32 / 18.12.25 |
18.840 | 1.40% | 0.26 | 18.200 | 18.860 | 554'406 | |
|
Emmi N 17:30:32 / 18.12.25 |
746.00 | 2.05% | 15.00 | 731.00 | 749.00 | 6'228 | |
|
Ems-Chemie N 17:31:39 / 18.12.25 |
556.00 | 1.37% | 7.50 | 547.00 | 559.00 | 19'906 | |
|
EvoNext Hldgs N 17:02:00 / 18.12.25 |
0.8000 | 3.90% | 0.03 | 0.7500 | 0.8200 | 2'500 | |
|
Feintool N 15:11:59 / 18.12.25 |
10.800 | 3.85% | 0.40 | 10.300 | 10.900 | 6'055 | |
|
Flughafen Zürich N 17:30:32 / 18.12.25 |
248.20 | 1.72% | 4.20 | 0.0000 | 248.80 | 30'721 | |
|
Forbo N 17:30:32 / 18.12.25 |
875.00 | 0.57% | 5.00 | 880.00 | 880.00 | 2'523 | |
|
Fundamenta Real Estate N 17:30:32 / 18.12.25 |
17.450 | 1.16% | 0.20 | 17.300 | 17.500 | 19'047 | |
|
Galderma Group N 17:31:26 / 18.12.25 |
164.80 | 1.54% | 2.50 | 162.00 | 165.00 | 257'011 | |
|
Galenica N 17:31:39 / 18.12.25 |
96.65 | 0.94% | 0.90 | 96.55 | 97.20 | 175'159 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ams-OSRAM I 17:30:32 / 18.12.25 |
7.465 | 24.33% | -65.09% | -0.47% | -7.04% | -35.26% | 23.84% | -79.26% |
|
Roche GS 17:38:10 / 18.12.25 |
319.50 | 24.11% | 29.69% | 0.50% | 2.47% | 25.29% | 29.51% | 5.23% |
|
Richemont N 17:31:39 / 18.12.25 |
169.60 | 21.94% | 45.27% | 0.18% | 2.73% | 14.29% | 25.77% | 42.26% |
|
Novartis N 17:33:20 / 18.12.25 |
107.74 | 21.71% | 27.21% | 1.66% | 7.29% | 9.94% | 23.78% | 35.22% |
|
medmix N 17:30:32 / 18.12.25 |
10.760 | 21.36% | -43.79% | 0.56% | 29.02% | 16.32% | 29.95% | -33.91% |
|
Roche I 17:35:34 / 18.12.25 |
330.00 | 20.92% | 25.17% | 0.61% | 2.23% | 23.50% | 26.44% | -11.52% |
|
Temenos N 17:30:32 / 18.12.25 |
77.90 | 20.83% | -0.98% | 3.11% | 9.64% | 20.40% | 21.43% | 51.57% |
|
Mobimo N 17:30:32 / 18.12.25 |
360.00 | 20.82% | 35.63% | 3.30% | 2.13% | 13.03% | 25.44% | 50.96% |
|
Swiss Prime Site N 17:30:32 / 18.12.25 |
120.40 | 20.75% | 32.78% | 2.73% | 3.53% | 10.36% | 25.22% | 51.59% |
|
Walliser KB N 17:30:32 / 18.12.25 |
132.50 | 20.45% | 21.56% | 0.00% | 2.32% | 3.52% | 19.37% | 25.59% |
|
Plazza N 17:30:32 / 18.12.25 |
409.00 | 20.06% | 35.67% | 0.25% | 1.74% | 4.34% | 20.29% | 32.57% |
|
BC Jura N 17:30:32 / 18.12.25 |
66.00 | 19.64% | 24.07% | 0.00% | 3.08% | 3.88% | 25.23% | 26.42% |
|
Geberit N 17:31:26 / 18.12.25 |
621.20 | 19.55% | 14.14% | 1.30% | 1.37% | 6.85% | 20.25% | 41.04% |
|
Allreal N 17:31:34 / 18.12.25 |
200.50 | 19.44% | 31.52% | 3.24% | 1.78% | 9.20% | 24.53% | 34.38% |
|
Mobilezone N 17:30:32 / 18.12.25 |
12.760 | 19.27% | -9.77% | 4.08% | 7.95% | 17.06% | 28.11% | -19.08% |
|
Cembra N 17:30:32 / 18.12.25 |
99.75 | 19.21% | 49.01% | 6.00% | 10.59% | 10.83% | 23.30% | 28.45% |
|
LLB N 17:30:32 / 18.12.25 |
83.50 | 18.49% | 26.02% | 3.99% | 10.30% | 9.87% | 19.63% | 46.40% |
|
BC Vaudoise Rg 17:30:32 / 18.12.25 |
99.00 | 17.84% | -9.31% | 1.69% | 6.57% | 6.57% | 20.88% | 9.88% |
|
Lindt N 17:32:05 / 18.12.25 |
119'200.00 | 17.60% | 15.29% | 3.83% | -1.32% | -0.17% | 20.65% | 25.11% |
|
Schindler PS 17:30:32 / 18.12.25 |
295.80 | 17.01% | 39.32% | 3.43% | 5.49% | -0.94% | 18.32% | 70.60% |
|
ABB N 17:32:35 / 18.12.25 |
58.12 | 16.77% | 53.62% | -0.85% | 4.46% | 3.38% | 19.27% | 103.77% |
|
SPI 17:40:00 / 18.12.25 |
18'054.91 | 16.69% | 22.80% | 1.79% | 4.64% | 9.54% | 18.55% | 29.98% |
|
Lindt PS 17:30:32 / 18.12.25 |
11'850.00 | 16.48% | 16.25% | 3.58% | -1.41% | -2.71% | 19.40% | 24.52% |
|
Novavest N 17:30:32 / 18.12.25 |
39.80 | 16.37% | 17.45% | -0.50% | -0.25% | 4.19% | 16.66% | 1.71% |
|
Forbo N 17:30:32 / 18.12.25 |
875.00 | 15.23% | -17.46% | 8.29% | 27.92% | 15.89% | 16.67% | -16.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 17:30:32 / 18.12.25 |
99.75 | 2.05% |
99.75 17:30 |
97.70 09:18 |
104.70 21.07.25 |
82.15 03.01.25 |
67'721 |
|
CF Tradition I 17:30:32 / 18.12.25 |
283.00 | 0.71% |
283.00 16:51 |
277.00 10:42 |
313.00 10.11.25 |
180.50 06.01.25 |
4'713 |
|
Cicor N 17:30:32 / 18.12.25 |
117.50 | -1.67% |
122.00 09:19 |
116.50 14:55 |
229.00 03.11.25 |
57.20 09.01.25 |
15'666 |
|
Clariant N 17:30:32 / 18.12.25 |
7.220 | 1.55% |
7.225 17:05 |
7.000 09:44 |
10.674 24.02.25 |
6.397 07.04.25 |
795'744 |
|
Coltene N 17:30:32 / 18.12.25 |
52.10 | 0.77% |
52.30 10:58 |
51.10 09:00 |
71.70 06.06.25 |
42.60 06.11.25 |
4'339 |
|
Comet N 17:37:22 / 18.12.25 |
224.00 | 10.67% |
224.80 15:45 |
205.60 09:16 |
295.40 21.07.25 |
167.00 02.09.25 |
62'227 |
|
Cosmo Pharma N 17:30:32 / 18.12.25 |
101.00 | 3.70% |
101.00 17:13 |
95.90 09:03 |
108.00 09.12.25 |
41.60 29.04.25 |
38'919 |
|
CPH N 17:30:32 / 18.12.25 |
64.20 | -0.93% |
64.20 11:58 |
63.80 14:50 |
84.00 10.02.25 |
50.20 07.04.25 |
1'015 |
|
Curatis Holding N 17:13:30 / 18.12.25 |
11.850 | 2.60% |
11.850 16:39 |
11.850 16:39 |
15.800 18.09.25 |
9.140 07.04.25 |
105 |
|
DKSH N 17:30:32 / 18.12.25 |
57.30 | 0.17% |
57.50 09:00 |
56.90 15:17 |
73.70 24.03.25 |
52.40 25.09.25 |
81'945 |
|
DocMorris N 17:33:27 / 18.12.25 |
5.380 | -2.45% |
5.670 10:06 |
5.380 17:32 |
16.474 02.05.25 |
4.786 21.11.25 |
535'639 |
|
dormakaba Hldg N 17:30:32 / 18.12.25 |
64.00 | 0.63% |
65.10 09:06 |
63.40 12:16 |
79.80 12.08.25 |
57.10 07.04.25 |
56'336 |
|
Dottikon ES N 17:30:32 / 18.12.25 |
331.50 | 0.76% |
331.50 17:30 |
325.00 10:04 |
366.00 28.11.25 |
151.00 07.04.25 |
5'554 |
|
Dätwyler I 17:30:32 / 18.12.25 |
154.20 | 0.65% |
154.40 17:08 |
151.60 13:29 |
161.80 12.12.25 |
104.00 09.04.25 |
20'971 |
|
Edisun N 09:00:11 / 18.12.25 |
52.40 | -1.87% |
52.40 09:00 |
52.40 09:00 |
68.00 03.02.25 |
37.80 14.03.25 |
400 |
|
EFG N 17:30:32 / 18.12.25 |
18.840 | 1.40% |
18.840 17:30 |
18.560 09:58 |
18.840 18.12.25 |
9.390 07.04.25 |
554'406 |
|
Emmi N 17:30:32 / 18.12.25 |
746.00 | 2.05% |
746.00 17:19 |
732.00 09:00 |
851.00 03.03.25 |
676.00 29.09.25 |
6'228 |
|
Ems-Chemie N 17:31:39 / 18.12.25 |
556.00 | 1.37% |
556.00 17:30 |
547.00 09:00 |
685.50 11.03.25 |
530.00 18.11.25 |
19'906 |
|
EvoNext Hldgs N 17:02:00 / 18.12.25 |
0.8000 | 3.90% |
0.8000 17:02 |
0.7600 11:13 |
1.690 10.02.25 |
0.7500 11.12.25 |
2'500 |
|
Feintool N 15:11:59 / 18.12.25 |
10.800 | 3.85% |
10.900 13:22 |
10.400 09:00 |
14.500 31.01.25 |
9.000 14.11.25 |
6'055 |
|
Flughafen Zürich N 17:30:32 / 18.12.25 |
248.20 | 1.72% |
248.20 17:30 |
243.60 09:10 |
249.00 27.08.25 |
185.10 07.04.25 |
30'721 |
|
Forbo N 17:30:32 / 18.12.25 |
875.00 | 0.57% |
878.00 15:58 |
855.00 09:00 |
954.00 26.02.25 |
669.00 09.04.25 |
2'523 |
|
Fundamenta Real Estate N 17:30:32 / 18.12.25 |
17.450 | 1.16% |
17.450 13:51 |
17.250 09:00 |
18.387 21.05.25 |
16.288 06.01.25 |
19'047 |
|
Galderma Group N 17:31:26 / 18.12.25 |
164.80 | 1.54% |
164.80 17:30 |
160.70 09:07 |
170.10 08.12.25 |
72.70 09.04.25 |
257'011 |
|
Galenica N 17:31:39 / 18.12.25 |
96.65 | 0.94% |
97.05 15:36 |
95.45 09:00 |
97.05 18.12.25 |
74.10 03.01.25 |
175'159 |