×
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 - 17:40:01
- 16'546.82
- 0.32%
- 52.16
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:31:16 / 09.05.25 |
99.75 | 1.42% | 1.40 | 99.50 | 99.60 | 251'143 | |
|
Galenica N 17:33:40 / 09.05.25 |
87.05 | 0.12% | 0.10 | 86.55 | 86.70 | 79'289 | |
|
GAM N 17:31:16 / 09.05.25 |
0.1025 | 0.99% | 0.00 | 0.1000 | 0.1025 | 172'909 | |
|
Geberit N 17:33:56 / 09.05.25 |
587.00 | 0.20% | 1.20 | 0.0000 | 587.00 | 52'181 | |
|
Georg Fischer N 17:31:16 / 09.05.25 |
62.65 | 2.96% | 1.80 | 63.00 | 63.00 | 235'631 | |
|
Givaudan N 17:33:55 / 09.05.25 |
4'026.00 | 0.68% | 27.00 | 4'006.00 | 4'038.00 | 8'150 | |
|
Glarner KB N 17:31:16 / 09.05.25 |
21.90 | -0.45% | -0.10 | 21.90 | 22.00 | 4'698 | |
|
Graubündner KB N 17:31:17 / 09.05.25 |
1'770.00 | 0.85% | 15.00 | 1'755.00 | 1'765.00 | 246 | |
|
Groupe Minoteries N 17:31:16 / 09.05.25 |
246.00 | 0.00% | 0.00 | 246.00 | 248.00 | 2 | |
|
Gurit Hldg N 17:31:16 / 09.05.25 |
13.620 | -0.29% | -0.04 | 13.620 | 13.780 | 700 | |
|
Helvetia N 17:31:45 / 09.05.25 |
186.90 | 0.00% | 0.00 | 186.30 | 186.60 | 58'432 | |
|
HIAG N 17:31:17 / 09.05.25 |
98.60 | 0.10% | 0.10 | 98.80 | 98.30 | 4'056 | |
|
Highlight I 11:44:00 / 09.05.25 |
6.800 | 7.09% | 0.45 | 7.000 | 6.800 | 123 | |
|
Hochdorf N 15:44:50 / 09.05.25 |
1.610 | 0.63% | 0.01 | 1.492 | 1.610 | 6'247 | |
|
Holcim N 17:38:53 / 09.05.25 |
94.42 | 0.43% | 0.40 | 0.0000 | 94.42 | 1'079'979 | |
|
Huber+Suhner N 17:31:16 / 09.05.25 |
74.50 | 0.27% | 0.20 | 74.40 | 74.60 | 12'113 | |
|
Hypo Lenzburg N 16:20:25 / 09.05.25 |
4'040.00 | 1.51% | 60.00 | 3'980.00 | 4'040.00 | 4 | |
|
Idorsia N 17:31:16 / 09.05.25 |
1.282 | -2.88% | -0.04 | 1.262 | 1.304 | 518'070 | |
|
Implenia N 17:31:16 / 09.05.25 |
46.90 | 0.54% | 0.25 | 46.75 | 47.00 | 69'995 | |
|
INFICON HLDG N 17:31:16 / 09.05.25 |
92.80 | 1.20% | 1.10 | 92.30 | 92.50 | 41'957 | |
|
Interroll N 17:31:16 / 09.05.25 |
1'900.00 | 1.39% | 26.00 | 1'894.00 | 1'898.00 | 761 | |
|
Intershop Hldg N 17:31:16 / 09.05.25 |
137.00 | 0.29% | 0.40 | 136.60 | 137.20 | 1'760 | |
|
Investis N 17:31:16 / 09.05.25 |
124.00 | 0.00% | 0.00 | 124.00 | 125.00 | 3'665 | |
|
IVF Hartmann N 12:32:34 / 09.05.25 |
147.00 | -1.34% | -2.00 | 146.00 | 149.00 | 216 | |
|
Julius Bär N 17:31:46 / 09.05.25 |
55.64 | 0.65% | 0.36 | 55.56 | 55.64 | 748'678 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BC Jura N 14:44:53 / 09.05.25 |
59.50 | 8.04% | 12.04% | 0.85% | 0.00% | 2.59% | -6.30% | 11.01% |
|
TX Group N 17:31:16 / 09.05.25 |
197.60 | 7.92% | 62.42% | 6.12% | 14.22% | -5.00% | 32.26% | 48.86% |
|
BKW N 17:31:16 / 09.05.25 |
161.80 | 7.86% | 8.36% | -0.37% | 8.23% | 5.82% | 13.62% | 41.36% |
|
Luzerner KB N 17:31:16 / 09.05.25 |
68.80 | 7.67% | -4.44% | -1.71% | -1.01% | -2.27% | -0.58% | -15.72% |
|
Holcim N 17:38:53 / 09.05.25 |
94.42 | 7.62% | 42.41% | 0.60% | 12.00% | -4.26% | 15.71% | 96.74% |
|
Intershop Hldg N 17:31:16 / 09.05.25 |
137.00 | 7.56% | 11.06% | 1.48% | 5.38% | 1.48% | 11.56% | 8.41% |
|
Autoneum N 17:31:16 / 09.05.25 |
132.20 | 7.53% | -5.72% | 5.76% | 20.62% | 0.92% | -13.82% | 19.25% |
|
BEKB / BCBE N 17:31:16 / 09.05.25 |
251.50 | 7.45% | 6.99% | -0.98% | 1.41% | 2.65% | -0.59% | 12.72% |
|
BVZ N 17:31:16 / 09.05.25 |
955.00 | 7.26% | 4.35% | 0.53% | 2.69% | 2.14% | -8.17% | 29.73% |
|
Baselland KB PS 17:31:17 / 09.05.25 |
926.00 | 7.21% | 7.71% | 2.43% | 4.99% | 3.12% | 5.71% | 1.54% |
|
Swisscom N 17:31:16 / 09.05.25 |
544.00 | 7.04% | 6.72% | -0.73% | 5.53% | 8.84% | 8.58% | -7.76% |
|
Basilea N 17:31:16 / 09.05.25 |
44.40 | 7.01% | 25.35% | -1.00% | 12.55% | 10.59% | 3.38% | 38.50% |
|
SPI 17:40:01 / 09.05.25 |
16'546.82 | 6.94% | 13.20% | -0.83% | 9.49% | -2.89% | 5.55% | 9.42% |
|
Ypsomed I 17:31:16 / 09.05.25 |
357.50 | 6.87% | 15.51% | 0.70% | 11.72% | -3.38% | 7.68% | 155.85% |
|
Lonza N 17:37:28 / 09.05.25 |
584.80 | 6.61% | 61.49% | -2.50% | 11.69% | -1.78% | 11.14% | 3.97% |
|
Edisun N 17:31:16 / 09.05.25 |
43.20 | 6.40% | -60.73% | 0.47% | -1.82% | -20.00% | -56.58% | -65.44% |
|
Carlo Gavazzi N 12:08:24 / 09.05.25 |
195.00 | 6.27% | -39.06% | 0.00% | -3.47% | 2.36% | -36.48% | -31.58% |
|
Novavest N 17:31:17 / 09.05.25 |
37.90 | 6.21% | 7.20% | 1.61% | 1.61% | 4.41% | 11.47% | -20.34% |
|
Zuger KB N 17:31:16 / 09.05.25 |
8'780.00 | 6.07% | 15.61% | 2.09% | 3.78% | 1.15% | 3.29% | 17.16% |
|
VP Bank N 17:31:16 / 09.05.25 |
81.60 | 5.68% | -6.62% | 0.25% | 0.00% | 2.00% | -9.53% | -11.66% |
|
Fundamenta Real Estate N 17:31:16 / 09.05.25 |
17.800 | 5.06% | 5.06% | 1.42% | 0.56% | 5.33% | 7.23% | -6.86% |
|
Richemont N 17:36:03 / 09.05.25 |
145.05 | 5.00% | 25.10% | -1.06% | 6.85% | -20.74% | 7.05% | 38.04% |
|
Glarner KB N 17:31:16 / 09.05.25 |
21.90 | 4.76% | -3.93% | 0.00% | -0.45% | -2.67% | 1.86% | -17.91% |
|
Perrot Duval I 12:39:00 / 02.05.25 |
62.50 | 4.17% | -1.57% | 0.00% | 5.93% | 19.05% | 16.82% | -32.43% |
|
Bell N 17:31:16 / 09.05.25 |
275.50 | 4.01% | 7.28% | 1.66% | 7.83% | 7.83% | -0.54% | 2.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:31:16 / 09.05.25 |
99.75 | 1.42% |
100.10 16:02 |
98.55 13:40 |
119.60 06.02.25 |
72.70 09.04.25 |
251'143 |
|
Galenica N 17:33:40 / 09.05.25 |
87.05 | 0.12% |
87.20 16:20 |
86.55 17:19 |
88.55 06.05.25 |
74.10 03.01.25 |
79'289 |
|
GAM N 17:31:16 / 09.05.25 |
0.1025 | 0.99% |
0.1025 17:31 |
0.1000 09:01 |
0.1230 27.02.25 |
0.0811 27.01.25 |
172'909 |
|
Geberit N 17:33:56 / 09.05.25 |
587.00 | 0.20% |
593.60 09:38 |
585.80 13:27 |
597.20 14.03.25 |
486.50 16.01.25 |
52'181 |
|
Georg Fischer N 17:31:16 / 09.05.25 |
62.65 | 2.96% |
62.95 16:43 |
61.20 09:03 |
74.20 07.03.25 |
50.00 07.04.25 |
235'631 |
|
Givaudan N 17:33:55 / 09.05.25 |
4'026.00 | 0.68% |
4'034.00 11:21 |
3'984.00 09:01 |
4'112.00 04.03.25 |
3'440.00 09.04.25 |
8'150 |
|
Glarner KB N 17:31:16 / 09.05.25 |
21.90 | -0.45% |
22.00 09:01 |
21.90 09:14 |
23.00 07.02.25 |
21.00 03.01.25 |
4'698 |
|
Graubündner KB N 17:31:17 / 09.05.25 |
1'770.00 | 0.85% |
1'770.00 09:12 |
1'750.00 09:01 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
246 |
|
Groupe Minoteries N 17:31:16 / 09.05.25 |
246.00 | 0.00% |
246.00 17:31 |
246.00 17:31 |
278.00 13.02.25 |
236.00 24.04.25 |
2 |
|
Gurit Hldg N 17:31:16 / 09.05.25 |
13.620 | -0.29% |
13.960 09:16 |
13.580 14:51 |
19.320 31.01.25 |
12.300 22.04.25 |
700 |
|
Helvetia N 17:31:45 / 09.05.25 |
186.90 | 0.00% |
187.50 09:45 |
186.20 17:19 |
190.00 22.04.25 |
151.00 03.01.25 |
58'432 |
|
HIAG N 17:31:17 / 09.05.25 |
98.60 | 0.10% |
98.70 09:44 |
97.90 15:59 |
102.60 22.04.25 |
83.80 09.01.25 |
4'056 |
|
Highlight I 11:44:00 / 09.05.25 |
6.800 | 7.09% |
6.900 09:01 |
6.800 11:44 |
11.500 04.02.25 |
5.650 27.01.25 |
123 |
|
Hochdorf N 15:44:50 / 09.05.25 |
1.610 | 0.63% |
1.630 09:01 |
1.570 10:04 |
3.200 25.02.25 |
0.3200 03.02.25 |
6'247 |
|
Holcim N 17:38:53 / 09.05.25 |
94.42 | 0.43% |
95.14 12:52 |
94.20 16:24 |
101.95 06.03.25 |
75.50 07.04.25 |
1'079'979 |
|
Huber+Suhner N 17:31:16 / 09.05.25 |
74.50 | 0.27% |
74.70 09:13 |
74.10 10:55 |
82.60 23.01.25 |
58.00 07.04.25 |
12'113 |
|
Hypo Lenzburg N 16:20:25 / 09.05.25 |
4'040.00 | 1.51% |
4'040.00 11:25 |
4'020.00 10:39 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
4 |
|
Idorsia N 17:31:16 / 09.05.25 |
1.282 | -2.88% |
1.334 09:09 |
1.254 15:50 |
1.520 02.05.25 |
0.6500 27.01.25 |
518'070 |
|
Implenia N 17:31:16 / 09.05.25 |
46.90 | 0.54% |
47.10 10:10 |
46.40 14:19 |
48.05 05.05.25 |
29.05 15.01.25 |
69'995 |
|
INFICON HLDG N 17:31:16 / 09.05.25 |
92.80 | 1.20% |
93.60 12:18 |
91.70 09:01 |
121.00 20.01.25 |
66.60 07.04.25 |
41'957 |
|
Interroll N 17:31:16 / 09.05.25 |
1'900.00 | 1.39% |
1'900.00 14:44 |
1'870.00 13:05 |
2'425.00 13.03.25 |
1'440.00 07.04.25 |
761 |
|
Intershop Hldg N 17:31:16 / 09.05.25 |
137.00 | 0.29% |
137.60 09:30 |
136.40 10:10 |
140.60 28.01.25 |
123.80 07.04.25 |
1'760 |
|
Investis N 17:31:16 / 09.05.25 |
124.00 | 0.00% |
126.00 16:41 |
124.00 13:39 |
127.50 07.05.25 |
107.50 27.01.25 |
3'665 |
|
IVF Hartmann N 12:32:34 / 09.05.25 |
147.00 | -1.34% |
149.00 09:49 |
147.00 12:29 |
161.00 28.03.25 |
130.00 25.02.25 |
216 |
|
Julius Bär N 17:31:46 / 09.05.25 |
55.64 | 0.65% |
55.66 15:08 |
54.22 09:03 |
65.04 31.01.25 |
45.50 07.04.25 |
748'678 |