×
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
- 09.03.2026 - 14:09:00
- 17'773.32
- -1.80%
- -326.49
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 14:10:17 / 09.03.26 |
0.1200 | -1.64% | 0.00 | 0.1130 | 0.1200 | 6'637 | |
|
Geberit N 14:10:53 / 09.03.26 |
566.80 | -1.08% | -6.20 | 566.60 | 567.00 | 29'519 | |
|
Georg Fischer N 14:10:16 / 09.03.26 |
41.46 | -3.31% | -1.42 | 41.44 | 41.56 | 151'967 | |
|
Givaudan N 14:10:46 / 09.03.26 |
2'885.00 | 0.17% | 5.00 | 2'885.00 | 2'887.00 | 7'305 | |
|
Glarner KB N 13:58:15 / 09.03.26 |
23.50 | -0.84% | -0.20 | 23.50 | 23.70 | 1'715 | |
|
Graubündner KB N 13:33:10 / 09.03.26 |
2'080.00 | -0.95% | -20.00 | 2'070.00 | 2'100.00 | 45 | |
|
Groupe Minoteries N 13:52:41 / 09.03.26 |
226.00 | -1.74% | -4.00 | 226.00 | 230.00 | 125 | |
|
Gurit Hldg N 13:47:40 / 09.03.26 |
25.40 | 5.18% | 1.25 | 25.05 | 25.40 | 11'449 | |
|
Helvetia Baloise N 14:10:48 / 09.03.26 |
186.60 | -0.64% | -1.20 | 186.50 | 186.70 | 44'244 | |
|
HIAG N 14:09:43 / 09.03.26 |
133.40 | -1.62% | -2.20 | 133.00 | 133.40 | 2'350 | |
|
Highlight I 14:05:39 / 09.03.26 |
6.050 | -5.47% | -0.35 | 6.050 | 6.350 | 45 | |
|
Holcim N 14:10:53 / 09.03.26 |
63.20 | -2.77% | -1.80 | 63.18 | 63.22 | 786'495 | |
|
HT5 N 12:22:56 / 09.03.26 |
2.290 | 0.44% | 0.01 | 2.290 | 2.395 | 16'074 | |
|
Huber+Suhner N 14:10:48 / 09.03.26 |
165.00 | -4.18% | -7.20 | 165.00 | 165.40 | 13'174 | |
|
Hypo Lenzburg N 12:49:25 / 09.03.26 |
4'060.00 | 0.00% | 0.00 | 4'020.00 | 4'060.00 | 14 | |
|
Idorsia N 14:00:26 / 09.03.26 |
3.570 | 1.13% | 0.04 | 3.560 | 3.580 | 466'347 | |
|
Implenia N 14:10:48 / 09.03.26 |
69.90 | -4.90% | -3.60 | 69.70 | 70.00 | 26'645 | |
|
INFICON HLDG N 14:03:06 / 09.03.26 |
108.00 | -2.88% | -3.20 | 107.80 | 108.40 | 6'948 | |
|
Interroll N 14:04:43 / 09.03.26 |
1'744.00 | -2.68% | -48.00 | 1'740.00 | 1'752.00 | 566 | |
|
Intershop Hldg N 14:07:05 / 09.03.26 |
170.00 | -1.62% | -2.80 | 169.40 | 170.00 | 2'816 | |
|
Investis N 13:50:49 / 09.03.26 |
153.50 | 0.33% | 0.50 | 152.50 | 153.50 | 1'002 | |
|
IVF Hartmann N 10:35:03 / 09.03.26 |
142.00 | 0.00% | 0.00 | 143.00 | 144.00 | 187 | |
|
Julius Bär N 14:09:14 / 09.03.26 |
60.96 | -3.12% | -1.96 | 61.00 | 61.04 | 179'983 | |
|
Jungfraubahn N 14:04:35 / 09.03.26 |
319.00 | -1.09% | -3.50 | 318.00 | 319.00 | 3'001 | |
|
Kardex N 14:10:16 / 09.03.26 |
237.00 | -3.66% | -9.00 | 236.50 | 238.00 | 5'988 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Züblin N 10:04:14 / 09.03.26 |
45.40 | 4.78% | 46.95% | -3.81% | -0.87% | 0.44% | 35.12% | 78.52% |
|
Cicor N 13:55:30 / 09.03.26 |
125.50 | 4.72% | 121.67% | -22.77% | -9.39% | 0.00% | 46.27% | 182.98% |
|
SIG Group N 14:10:53 / 09.03.26 |
11.700 | 4.23% | -33.89% | -3.86% | -3.15% | 17.59% | -37.30% | -48.79% |
|
Clariant N 14:01:37 / 09.03.26 |
7.380 | 3.98% | -22.71% | -8.66% | -10.60% | 1.37% | -24.81% | -45.46% |
|
Roche GS 14:11:01 / 09.03.26 |
326.20 | 3.96% | 33.54% | -10.11% | -7.80% | 1.34% | 6.12% | 26.04% |
|
Amrize N 14:09:39 / 09.03.26 |
44.32 | 3.95% | 0.00% | -9.94% | -3.15% | -0.52% | 0.00% | 0.00% |
|
DKSH N 14:10:54 / 09.03.26 |
58.30 | 3.31% | -11.89% | -5.51% | -2.83% | 2.28% | -18.35% | -22.94% |
|
SGS Rg 14:10:57 / 09.03.26 |
90.82 | 2.47% | 2.44% | -5.96% | -5.71% | 2.51% | 2.95% | 8.66% |
|
Cosmo Pharma N 14:09:49 / 09.03.26 |
92.30 | 2.09% | 68.60% | -19.46% | -21.11% | -5.33% | 69.98% | 79.00% |
|
Vaudoise Assur. N 14:05:00 / 09.03.26 |
740.00 | 1.92% | 50.20% | -1.86% | -2.63% | 9.47% | 40.15% | 59.57% |
|
Nestlé N 14:10:53 / 09.03.26 |
79.95 | 1.91% | 7.16% | -3.92% | 1.99% | 1.27% | -11.66% | -23.58% |
|
Pierer Mobility 14:01:12 / 09.03.26 |
14.100 | 1.86% | -27.20% | -4.60% | -10.76% | -7.36% | -24.52% | -82.99% |
|
Klingelnberg N 09:12:56 / 09.03.26 |
11.050 | 1.81% | -15.09% | -2.64% | -0.90% | 0.45% | -15.00% | -31.82% |
|
Schweiter Techn N 14:00:02 / 09.03.26 |
257.00 | 1.58% | -37.77% | 0.98% | -6.03% | 3.63% | -41.92% | -65.27% |
|
The Swatch Group I 14:10:50 / 09.03.26 |
167.55 | 1.58% | 3.58% | -8.92% | -13.54% | 1.64% | -0.59% | -50.00% |
|
Carlo Gavazzi N 10:45:47 / 09.03.26 |
161.00 | 1.54% | -10.35% | 0.94% | 4.55% | -4.45% | -15.71% | -47.61% |
|
Aevis Victoria N 11:27:51 / 09.03.26 |
13.450 | 1.12% | -9.70% | -0.37% | -0.37% | 2.67% | -3.24% | -25.41% |
|
Kühne + Nagel N 14:10:34 / 09.03.26 |
170.60 | 0.96% | -16.79% | -6.26% | -10.33% | -3.15% | -21.92% | -32.33% |
|
Groupe Minoteries N 13:52:41 / 09.03.26 |
226.00 | 0.88% | -16.67% | -1.74% | -8.13% | -1.74% | -13.08% | -16.67% |
|
Julius Bär N 14:09:14 / 09.03.26 |
60.96 | 0.83% | 7.26% | -5.40% | -10.14% | 0.26% | 0.99% | 0.06% |
|
Flughafen Zürich N 14:10:20 / 09.03.26 |
247.40 | 0.71% | 16.54% | -3.13% | -1.59% | 1.14% | 15.07% | 47.87% |
|
ams-OSRAM I 14:09:59 / 09.03.26 |
7.525 | 0.70% | 33.17% | -11.00% | -8.29% | -0.27% | -18.54% | -80.47% |
|
BB Biotech N 13:48:45 / 09.03.26 |
44.45 | 0.67% | 27.82% | -6.12% | -3.89% | -2.95% | 24.86% | -17.58% |
|
Burckhardt N 14:09:29 / 09.03.26 |
502.00 | 0.55% | -15.12% | -12.24% | -9.22% | -8.06% | -18.37% | -1.43% |
|
Hypo Lenzburg N 12:49:25 / 09.03.26 |
4'060.00 | 0.50% | 0.50% | -0.49% | -0.49% | 1.50% | -2.87% | -8.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 14:10:17 / 09.03.26 |
0.1200 | -1.64% |
0.1200 14:10 |
0.1200 14:10 |
0.1490 15.01.26 |
0.1090 04.03.26 |
6'637 |
|
Geberit N 14:10:53 / 09.03.26 |
566.80 | -1.08% |
569.20 11:01 |
559.60 09:02 |
659.80 24.02.26 |
559.60 09.03.26 |
29'519 |
|
Georg Fischer N 14:10:16 / 09.03.26 |
41.46 | -3.31% |
41.68 10:38 |
40.80 09:08 |
56.25 10.02.26 |
40.80 09.03.26 |
151'967 |
|
Givaudan N 14:10:46 / 09.03.26 |
2'885.00 | 0.17% |
2'888.00 13:06 |
2'828.00 09:11 |
3'237.00 12.01.26 |
2'828.00 09.03.26 |
7'305 |
|
Glarner KB N 13:58:15 / 09.03.26 |
23.50 | -0.84% |
23.80 09:01 |
23.50 13:58 |
24.70 27.02.26 |
21.10 05.01.26 |
1'715 |
|
Graubündner KB N 13:33:10 / 09.03.26 |
2'080.00 | -0.95% |
2'090.00 09:01 |
2'080.00 10:25 |
2'130.00 06.03.26 |
1'835.00 05.01.26 |
45 |
|
Groupe Minoteries N 13:52:41 / 09.03.26 |
226.00 | -1.74% |
226.00 13:52 |
226.00 13:52 |
248.00 10.02.26 |
220.00 05.01.26 |
125 |
|
Gurit Hldg N 13:47:40 / 09.03.26 |
25.40 | 5.18% |
25.55 12:04 |
21.00 09:49 |
29.95 16.02.26 |
11.360 05.01.26 |
11'449 |
|
Helvetia Baloise N 14:10:48 / 09.03.26 |
186.60 | -0.64% |
186.70 14:04 |
183.40 09:01 |
213.20 06.01.26 |
183.40 09.03.26 |
44'244 |
|
HIAG N 14:09:43 / 09.03.26 |
133.40 | -1.62% |
134.00 09:01 |
132.40 09:39 |
137.20 06.03.26 |
114.00 13.01.26 |
2'350 |
|
Highlight I 14:05:39 / 09.03.26 |
6.050 | -5.47% |
6.400 09:01 |
6.050 14:05 |
7.600 05.01.26 |
5.900 26.02.26 |
45 |
|
Holcim N 14:10:53 / 09.03.26 |
63.20 | -2.77% |
63.40 13:32 |
60.10 09:12 |
82.54 03.02.26 |
60.10 09.03.26 |
786'495 |
|
HT5 N 12:22:56 / 09.03.26 |
2.290 | 0.44% |
2.430 11:08 |
2.230 09:28 |
2.470 06.03.26 |
1.452 08.01.26 |
16'074 |
|
Huber+Suhner N 14:10:48 / 09.03.26 |
165.00 | -4.18% |
168.60 10:39 |
163.60 09:32 |
194.60 02.03.26 |
145.40 26.01.26 |
13'174 |
|
Hypo Lenzburg N 12:49:25 / 09.03.26 |
4'060.00 | 0.00% |
4'060.00 11:57 |
4'020.00 09:53 |
4'100.00 12.01.26 |
3'960.00 21.01.26 |
14 |
|
Idorsia N 14:00:26 / 09.03.26 |
3.570 | 1.13% |
3.580 13:53 |
3.300 09:02 |
4.650 05.01.26 |
3.295 20.01.26 |
466'347 |
|
Implenia N 14:10:48 / 09.03.26 |
69.90 | -4.90% |
70.40 09:18 |
68.00 09:17 |
83.30 08.01.26 |
68.00 09.03.26 |
26'645 |
|
INFICON HLDG N 14:03:06 / 09.03.26 |
108.00 | -2.88% |
109.00 09:32 |
106.00 09:17 |
132.00 28.01.26 |
99.80 05.01.26 |
6'948 |
|
Interroll N 14:04:43 / 09.03.26 |
1'744.00 | -2.68% |
1'764.00 10:34 |
1'722.00 09:20 |
2'375.00 15.01.26 |
1'694.00 29.01.26 |
566 |
|
Intershop Hldg N 14:07:05 / 09.03.26 |
170.00 | -1.62% |
172.40 09:02 |
168.20 13:15 |
175.20 24.02.26 |
160.20 13.01.26 |
2'816 |
|
Investis N 13:50:49 / 09.03.26 |
153.50 | 0.33% |
154.00 09:52 |
152.50 09:58 |
159.00 23.02.26 |
143.00 05.01.26 |
1'002 |
|
IVF Hartmann N 10:35:03 / 09.03.26 |
142.00 | 0.00% |
142.00 09:01 |
142.00 09:01 |
150.00 02.02.26 |
136.50 24.02.26 |
187 |
|
Julius Bär N 14:09:14 / 09.03.26 |
60.96 | -3.12% |
61.38 10:40 |
60.10 09:01 |
68.60 03.02.26 |
60.10 09.03.26 |
179'983 |
|
Jungfraubahn N 14:04:35 / 09.03.26 |
319.00 | -1.09% |
320.00 10:38 |
315.50 10:08 |
327.00 05.03.26 |
279.50 13.01.26 |
3'001 |
|
Kardex N 14:10:16 / 09.03.26 |
237.00 | -3.66% |
239.00 09:33 |
230.50 09:17 |
304.50 16.01.26 |
230.50 09.03.26 |
5'988 |