×
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
- 25.09.2026 - 17:36:15
- 19'771.23
- 0.33%
- 64.78
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:30:53 / 25.09.26 |
168.50 | 4.33% | 7.00 | 159.50 | 172.00 | 942 | |
|
Cembra N 17:34:16 / 25.09.26 |
87.05 | 0.29% | 0.25 | 0.0000 | 89.60 | 33'858 | |
|
Centiel N 17:30:53 / 25.09.26 |
5.960 | 0.68% | 0.04 | 5.820 | 6.320 | 272'268 | |
|
CF Tradition I 17:30:53 / 25.09.26 |
254.50 | 0.20% | 0.50 | 251.00 | 270.00 | 1'986 | |
|
Cicor N 17:30:53 / 25.09.26 |
135.60 | 2.26% | 3.00 | 132.00 | 0.0000 | 8'403 | |
|
Clariant N 17:32:40 / 25.09.26 |
10.670 | -1.02% | -0.11 | 10.330 | 10.800 | 545'268 | |
|
Coltene N 17:30:53 / 25.09.26 |
46.55 | 1.31% | 0.60 | 45.20 | 47.50 | 1'529 | |
|
Comet N 17:34:40 / 25.09.26 |
356.40 | 2.59% | 9.00 | 355.00 | 360.00 | 18'304 | |
|
Cosmo Pharma N 17:30:53 / 25.09.26 |
55.90 | -2.44% | -1.40 | 55.50 | 56.00 | 58'246 | |
|
CPH N 17:30:53 / 25.09.26 |
59.80 | 0.00% | 0.00 | 57.80 | 59.80 | 988 | |
|
Curatis Holding N 17:36:15 / 25.09.26 |
19.150 | 1.32% | 0.25 | 18.800 | 0.0000 | 797 | |
|
DKSH N 17:34:16 / 25.09.26 |
68.90 | 1.32% | 0.90 | 64.50 | 69.20 | 74'427 | |
|
DocMorris N 17:30:53 / 25.09.26 |
11.440 | 7.02% | 0.75 | 0.0000 | 11.500 | 399'425 | |
|
dormakaba Hldg N 17:30:53 / 25.09.26 |
61.30 | 0.33% | 0.20 | 0.0000 | 62.50 | 36'282 | |
|
Dottikon ES N 17:30:53 / 25.09.26 |
259.00 | 0.58% | 1.50 | 260.00 | 270.00 | 3'303 | |
|
Dätwyler I 17:30:53 / 25.09.26 |
127.60 | 0.79% | 1.00 | 127.00 | 0.0000 | 15'477 | |
|
Edisun N 17:30:53 / 25.09.26 |
71.00 | -0.28% | -0.20 | 69.00 | 69.00 | 271 | |
|
EFG N 17:30:53 / 25.09.26 |
15.900 | -0.75% | -0.12 | 15.500 | 16.240 | 195'768 | |
|
Emmi N 17:30:53 / 25.09.26 |
841.00 | 0.72% | 6.00 | 833.00 | 850.00 | 4'668 | |
|
Ems-Chemie N 17:30:53 / 25.09.26 |
820.50 | -0.24% | -2.00 | 800.00 | 827.00 | 8'437 | |
|
EvoNext Hldgs N 17:30:53 / 25.09.26 |
2.250 | 2.74% | 0.06 | 2.020 | 2.020 | 23'128 | |
|
Feintool N 17:30:53 / 25.09.26 |
12.200 | 0.00% | 0.00 | 11.500 | 12.300 | 10'266 | |
|
Flughafen Zürich N 17:38:34 / 25.09.26 |
201.80 | 1.10% | 2.20 | 200.20 | 208.00 | 35'374 | |
|
Forbo N 17:30:53 / 25.09.26 |
920.00 | -0.54% | -5.00 | 877.00 | 918.00 | 1'925 | |
|
Fundamenta Real Estate N 17:30:53 / 25.09.26 |
17.100 | 1.18% | 0.20 | 16.800 | 17.100 | 15'009 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Orell Füssli N 17:30:53 / 25.09.26 |
138.00 | 18.41% | 83.77% | 0.00% | -3.16% | -8.00% | 26.61% | 95.98% |
|
SIG Group N 17:34:15 / 25.09.26 |
13.370 | 16.14% | -26.34% | 1.75% | -3.67% | -8.36% | 61.08% | -41.67% |
|
Sonova N 17:34:15 / 25.09.26 |
241.00 | 15.79% | -19.07% | 3.88% | 2.82% | 18.37% | 9.20% | 10.81% |
|
Komax N 17:30:53 / 25.09.26 |
75.70 | 15.60% | -35.57% | 4.41% | -0.66% | 59.37% | 7.83% | -64.29% |
|
BC Jura N 17:30:53 / 25.09.26 |
80.00 | 15.44% | 40.18% | 3.23% | 6.67% | 2.56% | 25.00% | 50.96% |
|
StarragTornos N 17:30:53 / 25.09.26 |
33.30 | 14.48% | -8.11% | -2.06% | -3.48% | 1.22% | 7.77% | -32.67% |
|
Swisscom N 17:36:54 / 25.09.26 |
657.00 | 14.07% | 30.13% | 1.31% | 4.45% | 7.18% | 13.18% | 18.93% |
|
BB Biotech N 17:30:53 / 25.09.26 |
51.10 | 13.90% | 44.63% | -2.29% | -8.75% | 0.59% | 44.35% | 20.61% |
|
Emmi N 17:30:53 / 25.09.26 |
841.00 | 13.61% | 13.45% | 1.33% | -1.41% | -5.19% | 23.68% | -7.84% |
|
Romande Energie N 17:30:53 / 25.09.26 |
49.30 | 13.36% | 14.42% | 0.20% | -0.20% | -1.20% | 17.94% | -8.55% |
|
Roche I 17:30:53 / 25.09.26 |
375.20 | 12.62% | 39.51% | 2.85% | 2.51% | 8.38% | 41.79% | 40.65% |
|
Julius Bär N 17:34:16 / 25.09.26 |
71.24 | 12.31% | 19.47% | -1.47% | -6.34% | -2.41% | 32.76% | 18.90% |
|
R&S Group Hldg N-A 17:30:53 / 25.09.26 |
18.310 | 12.20% | -4.83% | 5.23% | -7.57% | -31.68% | -37.83% | 77.50% |
|
Sika N 17:37:58 / 25.09.26 |
183.10 | 11.99% | -15.62% | 0.36% | -5.13% | 4.84% | 4.93% | -23.07% |
|
Roche PS 17:34:15 / 25.09.26 |
360.30 | 10.73% | 42.23% | 0.98% | 0.45% | 5.78% | 42.13% | 45.71% |
|
Ypsomed I 17:39:44 / 25.09.26 |
360.40 | 10.30% | 10.47% | 4.46% | -9.99% | 0.28% | 8.07% | 36.27% |
|
VP Bank N 17:30:53 / 25.09.26 |
92.60 | 9.60% | 19.51% | -2.22% | -2.01% | 2.89% | 14.04% | 4.64% |
|
Basler KB PS 17:30:53 / 25.09.26 |
99.30 | 9.42% | 41.04% | 2.06% | 3.44% | -0.60% | 25.38% | 50.15% |
|
Calida N 17:30:53 / 25.09.26 |
12.820 | 9.41% | -45.24% | -5.32% | -8.95% | -33.16% | -0.31% | -55.95% |
|
Asmallworld N 17:30:53 / 25.09.26 |
0.7100 | 8.70% | -44.44% | 21.37% | 12.70% | 15.45% | -18.39% | -50.00% |
|
Novartis N 17:34:55 / 25.09.26 |
119.80 | 8.54% | 34.11% | 4.08% | -3.18% | -6.35% | 21.75% | 36.52% |
|
SPI 17:36:15 / 25.09.26 |
19'771.23 | 8.52% | 27.37% | 1.31% | -2.46% | -2.73% | 19.60% | 36.26% |
|
Givaudan N 17:34:15 / 25.09.26 |
3'447.00 | 8.26% | -14.12% | 6.09% | 3.76% | -1.71% | 7.69% | 14.80% |
|
HIAG N 17:30:53 / 25.09.26 |
129.20 | 8.26% | 50.35% | 0.47% | -0.62% | -4.72% | 17.45% | 62.53% |
|
Feintool N 17:30:53 / 25.09.26 |
12.200 | 7.49% | -10.95% | 0.00% | 1.67% | 22.74% | 19.02% | -40.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:30:53 / 25.09.26 |
168.50 | 4.33% |
168.50 17:30 |
159.00 09:01 |
169.50 22.09.26 |
135.50 12.06.26 |
942 |
|
Cembra N 17:34:16 / 25.09.26 |
87.05 | 0.29% |
87.90 14:45 |
87.05 16:24 |
105.50 21.04.26 |
84.50 14.08.26 |
33'858 |
|
Centiel N 17:30:53 / 25.09.26 |
5.960 | 0.68% |
6.000 09:02 |
5.840 09:17 |
8.920 23.06.26 |
1.452 08.01.26 |
272'268 |
|
CF Tradition I 17:30:53 / 25.09.26 |
254.50 | 0.20% |
257.00 13:30 |
251.00 09:01 |
323.00 16.07.26 |
250.00 20.03.26 |
1'986 |
|
Cicor N 17:30:53 / 25.09.26 |
135.60 | 2.26% |
135.60 09:29 |
131.60 15:27 |
170.50 25.02.26 |
110.20 03.07.26 |
8'403 |
|
Clariant N 17:32:40 / 25.09.26 |
10.670 | -1.02% |
10.780 09:05 |
10.430 12:31 |
11.040 14.08.26 |
5.881 23.03.26 |
545'268 |
|
Coltene N 17:30:53 / 25.09.26 |
46.55 | 1.31% |
47.00 14:48 |
45.40 10:47 |
59.00 18.02.26 |
44.25 23.03.26 |
1'529 |
|
Comet N 17:34:40 / 25.09.26 |
356.40 | 2.59% |
358.00 09:16 |
349.20 10:12 |
452.20 22.06.26 |
222.40 09.03.26 |
18'304 |
|
Cosmo Pharma N 17:30:53 / 25.09.26 |
55.90 | -2.44% |
58.50 09:13 |
55.60 16:25 |
129.40 03.02.26 |
51.70 15.09.26 |
58'246 |
|
CPH N 17:30:53 / 25.09.26 |
59.80 | 0.00% |
59.80 17:30 |
59.00 11:49 |
69.20 05.01.26 |
54.20 07.04.26 |
988 |
|
Curatis Holding N 17:36:15 / 25.09.26 |
19.150 | 1.32% |
19.450 12:11 |
18.750 15:11 |
27.90 11.03.26 |
11.750 05.01.26 |
797 |
|
DKSH N 17:34:16 / 25.09.26 |
68.90 | 1.32% |
69.10 15:12 |
68.10 09:45 |
69.70 11.08.26 |
54.80 23.03.26 |
74'427 |
|
DocMorris N 17:30:53 / 25.09.26 |
11.440 | 7.02% |
11.610 14:47 |
10.580 09:01 |
11.690 22.09.26 |
3.922 24.03.26 |
399'425 |
|
dormakaba Hldg N 17:30:53 / 25.09.26 |
61.30 | 0.33% |
61.60 09:31 |
60.80 10:09 |
67.90 04.09.26 |
47.15 23.03.26 |
36'282 |
|
Dottikon ES N 17:30:53 / 25.09.26 |
259.00 | 0.58% |
262.00 14:00 |
257.00 09:01 |
396.00 27.05.26 |
255.00 17.09.26 |
3'303 |
|
Dätwyler I 17:30:53 / 25.09.26 |
127.60 | 0.79% |
128.00 10:49 |
126.60 10:14 |
171.60 20.02.26 |
120.40 16.09.26 |
15'477 |
|
Edisun N 17:30:53 / 25.09.26 |
71.00 | -0.28% |
71.40 12:15 |
69.40 09:52 |
73.40 08.05.26 |
52.80 05.01.26 |
271 |
|
EFG N 17:30:53 / 25.09.26 |
15.900 | -0.75% |
16.240 09:01 |
15.800 16:30 |
20.70 16.01.26 |
15.040 16.09.26 |
195'768 |
|
Emmi N 17:30:53 / 25.09.26 |
841.00 | 0.72% |
849.00 15:34 |
833.00 09:16 |
910.00 17.07.26 |
707.00 05.01.26 |
4'668 |
|
Ems-Chemie N 17:30:53 / 25.09.26 |
820.50 | -0.24% |
824.50 10:35 |
816.00 09:19 |
839.50 10.08.26 |
538.50 05.01.26 |
8'437 |
|
EvoNext Hldgs N 17:30:53 / 25.09.26 |
2.250 | 2.74% |
2.250 13:17 |
2.170 09:26 |
2.740 29.06.26 |
0.7620 14.01.26 |
23'128 |
|
Feintool N 17:30:53 / 25.09.26 |
12.200 | 0.00% |
12.200 17:04 |
11.000 09:01 |
12.450 27.08.26 |
7.900 19.03.26 |
10'266 |
|
Flughafen Zürich N 17:38:34 / 25.09.26 |
201.80 | 1.10% |
204.00 10:59 |
201.00 09:01 |
266.60 19.02.26 |
198.20 16.09.26 |
35'374 |
|
Forbo N 17:30:53 / 25.09.26 |
920.00 | -0.54% |
940.00 09:01 |
919.00 10:13 |
990.00 04.09.26 |
669.00 23.03.26 |
1'925 |
|
Fundamenta Real Estate N 17:30:53 / 25.09.26 |
17.100 | 1.18% |
17.100 14:32 |
16.900 09:43 |
19.200 05.03.26 |
16.550 09.06.26 |
15'009 |