×
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
- 02.10.2026 - 17:35:52
- 19'397.24
- 0.34%
- 66.03
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:30:57 / 02.10.26 |
160.55 | -0.16% | -0.25 | 159.00 | 0.0000 | ||
|
Galenica N 17:30:36 / 02.10.26 |
81.50 | -0.12% | -0.10 | 81.00 | 83.15 | ||
|
GAM N 17:30:36 / 02.10.26 |
0.0690 | -1.43% | 0.00 | 0.0672 | 0.0700 | ||
|
Geberit N 17:30:36 / 02.10.26 |
538.00 | 1.36% | 7.20 | 531.80 | 0.0000 | ||
|
Georg Fischer N 17:30:36 / 02.10.26 |
57.60 | 0.79% | 0.45 | 0.0000 | 58.50 | ||
|
Givaudan N 17:30:36 / 02.10.26 |
3'360.00 | 0.60% | 20.00 | 3'326.00 | 0.0000 | ||
|
Glarner KB N 17:30:36 / 02.10.26 |
25.70 | 0.78% | 0.20 | 25.40 | 26.40 | ||
|
Graubündner KB N 17:30:36 / 02.10.26 |
2'550.00 | 0.00% | 0.00 | 2'490.00 | 2'690.00 | ||
|
Groupe Minoteries N 17:30:36 / 02.10.26 |
224.00 | -0.88% | -2.00 | 218.00 | 236.00 | ||
|
Gurit Hldg N 17:32:06 / 02.10.26 |
48.50 | -15.51% | -8.90 | 48.50 | 0.0000 | ||
|
Helvetia Baloise N 17:30:36 / 02.10.26 |
205.00 | 0.20% | 0.40 | 204.00 | 206.00 | ||
|
HIAG N 17:30:36 / 02.10.26 |
126.80 | 0.79% | 1.00 | 125.80 | 126.80 | ||
|
Highlight I 17:30:36 / 02.10.26 |
4.340 | -18.88% | -1.01 | 4.360 | 4.360 | ||
|
Holcim N 17:35:46 / 02.10.26 |
64.66 | 0.28% | 0.18 | 0.0000 | 0.0000 | ||
|
Huber+Suhner N 17:30:36 / 02.10.26 |
186.60 | 2.87% | 5.20 | 189.00 | 187.00 | ||
|
Hypo Lenzburg N 17:30:36 / 02.10.26 |
4'200.00 | 0.96% | 40.00 | 4'160.00 | 4'200.00 | ||
|
Idorsia N 17:30:36 / 02.10.26 |
4.458 | -2.28% | -0.10 | 0.0000 | 4.660 | ||
|
Implenia N 17:30:36 / 02.10.26 |
65.30 | 1.56% | 1.00 | 63.00 | 68.50 | ||
|
INFICON HLDG N 17:32:46 / 02.10.26 |
201.00 | 2.76% | 5.40 | 200.50 | 205.00 | ||
|
Infomaniak Rg-B 17:38:13 / 02.10.26 |
85.50 | 0.59% | 0.50 | 0.0000 | 85.50 | ||
|
Infracore N 17:30:36 / 02.10.26 |
48.95 | -0.91% | -0.45 | 48.80 | 0.0000 | ||
|
Interroll N 17:30:36 / 02.10.26 |
1'348.00 | -0.44% | -6.00 | 1'332.00 | 1'376.00 | ||
|
Intershop Hldg N 17:30:36 / 02.10.26 |
153.00 | 0.66% | 1.00 | 152.40 | 181.00 | ||
|
Investis N 17:30:36 / 02.10.26 |
143.00 | 0.00% | 0.00 | 142.00 | 162.00 | ||
|
IVF Hartmann N 17:30:36 / 02.10.26 |
125.00 | -3.47% | -4.50 | 125.00 | 126.00 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Adval Tech N 17:35:52 / 02.10.26 |
44.00 | 7.07% | -46.67% | 2.33% | 0.00% | -3.51% | 7.84% | -61.45% |
|
Sulzer N 17:30:36 / 02.10.26 |
159.70 | 6.72% | 20.08% | 5.07% | 0.95% | 14.07% | 16.06% | 79.46% |
|
Georg Fischer N 17:30:36 / 02.10.26 |
57.60 | 6.62% | -16.75% | -0.60% | 3.41% | 31.45% | -10.35% | 10.65% |
|
SPI 17:35:52 / 02.10.26 |
19'397.24 | 6.46% | 24.94% | -1.89% | -4.00% | -3.13% | 12.72% | 34.54% |
|
Metall Zug N 17:30:36 / 02.10.26 |
875.00 | 6.37% | -23.19% | 0.57% | 0.00% | 20.36% | 1.27% | -39.30% |
|
Roche PS 17:39:44 / 02.10.26 |
345.70 | 6.34% | 36.59% | -4.05% | -3.17% | 2.70% | 20.54% | 39.35% |
|
Givaudan N 17:30:36 / 02.10.26 |
3'360.00 | 6.17% | -15.78% | -2.52% | 3.38% | -2.13% | 3.58% | 11.56% |
|
HIAG N 17:30:36 / 02.10.26 |
126.80 | 6.07% | 47.31% | -1.86% | -2.16% | -5.23% | 15.48% | 59.24% |
|
UBS N 17:39:27 / 02.10.26 |
39.53 | 5.68% | 40.86% | -3.11% | -11.78% | -6.02% | 20.78% | 72.15% |
|
Bell N 17:30:36 / 02.10.26 |
236.50 | 5.59% | -9.92% | -0.21% | 1.50% | 33.16% | -1.46% | -13.55% |
|
Forbo N 17:30:36 / 02.10.26 |
920.00 | 5.15% | 21.72% | 0.00% | -7.07% | 26.03% | 26.37% | -17.80% |
|
Logitech N 17:38:33 / 02.10.26 |
86.40 | 4.66% | 13.73% | 2.86% | 4.96% | 4.58% | -3.98% | 34.86% |
|
Swiss Re N 17:33:30 / 02.10.26 |
141.45 | 4.63% | 5.95% | -0.14% | -0.98% | 6.67% | -3.84% | 47.37% |
|
The Swatch Group N 17:30:36 / 02.10.26 |
35.60 | 4.61% | 12.31% | -0.28% | -2.06% | -12.10% | 14.25% | -19.62% |
|
Lonza N 17:33:30 / 02.10.26 |
565.60 | 4.24% | 4.63% | -0.63% | -0.28% | -3.48% | 2.17% | 31.72% |
|
Phoenix Mecano N 17:30:36 / 02.10.26 |
458.00 | 4.04% | 9.18% | 0.44% | 4.57% | 10.10% | 3.62% | 28.89% |
|
VZ Holding N 17:30:36 / 02.10.26 |
157.20 | 4.02% | 7.92% | -0.13% | -11.19% | -0.63% | -2.36% | 62.72% |
|
Feintool N 17:30:36 / 02.10.26 |
12.000 | 3.96% | -13.87% | -1.64% | -3.23% | 21.70% | 14.83% | -44.08% |
|
Adecco N 17:33:30 / 02.10.26 |
23.80 | 3.89% | 7.42% | -2.14% | -1.49% | 37.02% | 2.85% | -36.39% |
|
SGS Rg 17:33:31 / 02.10.26 |
94.50 | 3.41% | 3.39% | 0.00% | 3.82% | -0.19% | 12.50% | 21.99% |
|
Kudelski I 17:30:36 / 02.10.26 |
1.225 | 3.25% | -4.15% | -5.04% | -7.89% | -1.61% | -7.89% | -20.63% |
|
Hypo Lenzburg N 17:30:36 / 02.10.26 |
4'200.00 | 2.97% | 2.97% | -1.41% | 1.45% | 0.96% | 3.96% | 0.00% |
|
Plazza N 17:30:36 / 02.10.26 |
425.00 | 2.41% | 25.37% | -1.39% | -0.70% | -1.16% | 6.78% | 42.14% |
|
Carlo Gavazzi N 17:30:36 / 02.10.26 |
165.00 | 1.85% | -10.08% | -2.08% | 4.10% | 6.45% | 4.43% | -51.18% |
|
TX Group N 17:30:36 / 02.10.26 |
168.40 | 1.58% | -7.92% | -0.59% | -1.64% | 24.74% | -17.65% | 80.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:30:57 / 02.10.26 |
160.55 | -0.16% |
162.45 10:50 |
158.85 09:03 |
188.25 30.06.26 |
136.30 23.03.26 |
428'616 |
|
Galenica N 17:30:36 / 02.10.26 |
81.50 | -0.12% |
81.80 10:21 |
81.00 09:03 |
103.00 19.02.26 |
80.30 17.08.26 |
50'940 |
|
GAM N 17:30:36 / 02.10.26 |
0.0690 | -1.43% |
0.0746 11:12 |
0.0674 14:35 |
0.1490 15.01.26 |
0.0590 09.07.26 |
33'439 |
|
Geberit N 17:30:36 / 02.10.26 |
538.00 | 1.36% |
540.60 10:07 |
534.80 13:46 |
659.80 24.02.26 |
490.40 20.05.26 |
53'931 |
|
Georg Fischer N 17:30:36 / 02.10.26 |
57.60 | 0.79% |
58.10 10:14 |
57.20 09:03 |
59.70 30.09.26 |
38.70 23.03.26 |
113'313 |
|
Givaudan N 17:30:36 / 02.10.26 |
3'360.00 | 0.60% |
3'379.00 16:36 |
3'319.00 09:09 |
3'547.00 07.07.26 |
2'566.00 23.03.26 |
8'418 |
|
Glarner KB N 17:30:36 / 02.10.26 |
25.70 | 0.78% |
25.70 17:30 |
25.30 09:34 |
26.70 28.09.26 |
21.10 05.01.26 |
5'723 |
|
Graubündner KB N 17:30:36 / 02.10.26 |
2'550.00 | 0.00% |
2'550.00 09:01 |
2'530.00 12:29 |
2'810.00 03.09.26 |
1'835.00 05.01.26 |
127 |
|
Groupe Minoteries N 17:30:36 / 02.10.26 |
224.00 | -0.88% |
228.00 10:46 |
218.00 17:19 |
250.00 08.05.26 |
218.00 03.09.26 |
622 |
|
Gurit Hldg N 17:32:06 / 02.10.26 |
48.50 | -15.51% |
54.20 09:16 |
48.40 14:20 |
61.00 23.09.26 |
11.360 05.01.26 |
46'264 |
|
Helvetia Baloise N 17:30:36 / 02.10.26 |
205.00 | 0.20% |
205.40 14:50 |
203.60 09:20 |
226.60 17.09.26 |
183.40 09.03.26 |
134'087 |
|
HIAG N 17:30:36 / 02.10.26 |
126.80 | 0.79% |
126.80 17:30 |
125.00 14:18 |
147.40 24.04.26 |
114.00 13.01.26 |
5'486 |
|
Highlight I 17:30:36 / 02.10.26 |
4.340 | -18.88% |
5.350 09:01 |
4.340 16:51 |
7.600 05.01.26 |
3.000 25.03.26 |
174 |
|
Holcim N 17:35:46 / 02.10.26 |
64.66 | 0.28% |
65.70 09:57 |
64.40 14:28 |
82.54 03.02.26 |
60.10 09.03.26 |
1'162'748 |
|
Huber+Suhner N 17:30:36 / 02.10.26 |
186.60 | 2.87% |
188.20 09:05 |
181.60 09:01 |
288.00 18.05.26 |
145.40 26.01.26 |
47'817 |
|
Hypo Lenzburg N 17:30:36 / 02.10.26 |
4'200.00 | 0.96% |
4'200.00 17:30 |
4'180.00 09:27 |
4'260.00 25.09.26 |
3'960.00 21.01.26 |
3 |
|
Idorsia N 17:30:36 / 02.10.26 |
4.458 | -2.28% |
4.596 14:30 |
4.450 09:28 |
7.560 30.06.26 |
2.795 16.03.26 |
599'518 |
|
Implenia N 17:30:36 / 02.10.26 |
65.30 | 1.56% |
66.00 16:53 |
63.80 12:24 |
83.30 08.01.26 |
57.80 22.05.26 |
24'270 |
|
INFICON HLDG N 17:32:46 / 02.10.26 |
201.00 | 2.76% |
204.50 16:04 |
197.60 09:10 |
204.50 02.10.26 |
93.00 24.03.26 |
50'048 |
|
Infomaniak Rg-B 17:38:13 / 02.10.26 |
85.50 | 0.59% |
87.00 09:46 |
84.50 09:03 |
140.00 04.09.26 |
42.20 06.02.26 |
62'888 |
|
Infracore N 17:30:36 / 02.10.26 |
48.95 | -0.91% |
49.55 09:07 |
48.80 12:30 |
54.49 09.07.26 |
48.20 15.09.26 |
10'185 |
|
Interroll N 17:30:36 / 02.10.26 |
1'348.00 | -0.44% |
1'386.00 11:48 |
1'348.00 17:17 |
2'375.00 15.01.26 |
1'258.00 21.07.26 |
1'176 |
|
Intershop Hldg N 17:30:36 / 02.10.26 |
153.00 | 0.66% |
153.20 15:52 |
151.60 12:23 |
181.80 01.06.26 |
151.60 01.10.26 |
6'424 |
|
Investis N 17:30:36 / 02.10.26 |
143.00 | 0.00% |
143.00 11:33 |
142.50 12:49 |
162.50 15.04.26 |
142.00 01.10.26 |
4'413 |
|
IVF Hartmann N 17:30:36 / 02.10.26 |
125.00 | -3.47% |
126.00 11:06 |
124.50 14:22 |
150.00 02.02.26 |
120.50 28.05.26 |
98 |