×
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
- 01.07.2025 - 09:51:00
- 16'558.71
- 0.15%
- 24.04
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 09:18:35 / 01.07.25 |
15.280 | -0.13% | -0.02 | 15.160 | 15.280 | 435 | |
|
Carlo Gavazzi N 09:16:12 / 01.07.25 |
210.00 | 2.94% | 6.00 | 204.00 | 208.00 | 2 | |
|
Cembra N 09:50:10 / 01.07.25 |
100.00 | 0.30% | 0.30 | 99.95 | 100.10 | 3'907 | |
|
CF Tradition I 09:18:51 / 01.07.25 |
219.00 | 0.46% | 1.00 | 219.00 | 221.00 | 50 | |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.4600 | 0.0000 | ||
|
Cicor N 09:48:58 / 01.07.25 |
160.50 | -0.93% | -1.50 | 159.00 | 160.50 | 3'319 | |
|
Clariant N 09:49:51 / 01.07.25 |
8.400 | -0.30% | -0.03 | 8.390 | 8.410 | 41'688 | |
|
Coltene N 09:07:32 / 01.07.25 |
67.10 | -0.89% | -0.60 | 67.00 | 67.40 | 85 | |
|
Comet N 09:53:15 / 01.07.25 |
249.40 | 0.08% | 0.20 | 248.80 | 249.60 | 1'130 | |
|
Cosmo Pharma N 09:50:49 / 01.07.25 |
59.70 | 4.92% | 2.80 | 59.60 | 59.90 | 25'476 | |
|
CPH N 09:50:38 / 01.07.25 |
73.80 | -0.27% | -0.20 | 73.20 | 74.00 | 225 | |
|
Curatis Holding N 17:07:56 / 30.06.25 |
11.300 | 0.00% | 0.00 | 11.300 | 11.750 | ||
|
DKSH N 09:51:24 / 01.07.25 |
61.60 | 0.00% | 0.00 | 61.50 | 61.70 | 5'473 | |
|
DocMorris N 09:53:10 / 01.07.25 |
6.390 | 0.24% | 0.02 | 6.380 | 6.420 | 16'448 | |
|
dormakaba N 09:30:22 / 01.07.25 |
726.00 | 0.14% | 1.00 | 726.00 | 729.00 | 145 | |
|
Dottikon ES N 09:36:07 / 01.07.25 |
303.50 | -0.65% | -2.00 | 303.50 | 306.00 | 343 | |
|
Dätwyler I 09:50:01 / 01.07.25 |
119.20 | -0.83% | -1.00 | 118.80 | 119.40 | 617 | |
|
Edisun N 09:00:57 / 01.07.25 |
53.00 | 0.00% | 0.00 | 52.40 | 53.00 | 10 | |
|
EFG N 09:50:15 / 01.07.25 |
14.660 | -0.27% | -0.04 | 14.640 | 14.680 | 7'337 | |
|
Emmi N 09:33:14 / 01.07.25 |
796.00 | 0.38% | 3.00 | 793.00 | 797.00 | 63 | |
|
Ems-Chemie N 09:53:03 / 01.07.25 |
599.50 | 0.08% | 0.50 | 598.50 | 600.00 | 411 | |
|
Evolva Hldg N 09:00:57 / 01.07.25 |
1.080 | -0.46% | -0.01 | 1.080 | 1.125 | 2'872 | |
|
Feintool N 17:31:10 / 30.06.25 |
11.900 | 0.00% | 0.00 | 11.700 | 11.900 | ||
|
Flughafen Zürich N 09:50:05 / 01.07.25 |
226.40 | 0.18% | 0.40 | 226.20 | 226.60 | 2'031 | |
|
Forbo N 09:51:39 / 01.07.25 |
821.00 | -0.36% | -3.00 | 818.00 | 821.00 | 156 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Schindler PS 09:53:01 / 01.07.25 |
293.00 | 17.81% | 40.28% | 2.02% | -0.20% | 11.49% | 29.65% | 69.44% |
|
Plazza N 17:31:10 / 30.06.25 |
397.00 | 17.11% | 32.33% | 0.76% | 3.39% | 9.67% | 31.89% | 21.78% |
|
Sandoz Group N 09:53:05 / 01.07.25 |
43.78 | 16.81% | 60.46% | 3.50% | 3.82% | 32.39% | 34.75% | 0.00% |
|
Galenica N 09:53:01 / 01.07.25 |
87.25 | 16.81% | 19.38% | 1.10% | 1.93% | 8.72% | 18.87% | 18.49% |
|
GAM N 09:00:57 / 01.07.25 |
0.1050 | 16.31% | -61.88% | 10.53% | 3.45% | 0.00% | -34.06% | -81.11% |
|
LLB N 09:45:25 / 01.07.25 |
81.70 | 16.22% | 23.60% | -0.37% | 0.62% | 6.10% | 14.11% | 55.62% |
|
Schindler N 09:53:00 / 01.07.25 |
285.50 | 16.16% | 44.11% | 2.51% | 0.35% | 12.40% | 28.03% | 67.54% |
|
Jungfraubahn N 09:39:52 / 01.07.25 |
201.50 | 16.09% | 26.25% | 1.05% | 1.66% | 7.87% | 4.51% | 57.81% |
|
Autoneum N 09:47:37 / 01.07.25 |
137.40 | 16.05% | 1.76% | -1.86% | -3.10% | 33.40% | 5.21% | 62.69% |
|
BKW N 09:51:33 / 01.07.25 |
175.00 | 15.38% | 15.92% | 0.98% | 1.57% | 16.59% | 19.21% | 73.82% |
|
Swiss Life N 09:53:06 / 01.07.25 |
809.80 | 14.72% | 37.43% | 0.62% | -1.22% | 10.09% | 22.66% | 72.60% |
|
TX Group N 09:33:25 / 01.07.25 |
207.50 | 14.41% | 72.19% | 0.48% | -0.95% | 16.70% | 26.52% | 80.87% |
|
Valiant N 09:51:22 / 01.07.25 |
120.40 | 14.39% | 26.62% | -0.33% | 0.00% | 4.70% | 19.44% | 43.98% |
|
Gurit Hldg N 09:39:52 / 01.07.25 |
16.660 | 14.34% | -78.70% | -3.14% | -11.48% | 19.00% | -68.45% | -82.86% |
|
Galderma Group N 09:52:46 / 01.07.25 |
114.60 | 14.27% | 0.00% | 2.96% | 2.50% | 42.98% | 57.48% | 0.00% |
|
Bâloise N 09:53:02 / 01.07.25 |
189.50 | 14.08% | 42.03% | 1.77% | -1.56% | 8.29% | 20.39% | 20.08% |
|
Mikron N 17:31:10 / 30.06.25 |
16.420 | 14.03% | 7.32% | -2.26% | -0.48% | 12.47% | -16.22% | 131.92% |
|
Sunrise N 09:52:02 / 01.07.25 |
45.44 | 13.73% | 0.00% | 3.32% | 6.67% | 12.42% | 0.00% | 0.00% |
|
Titlisbahnen N 09:00:57 / 01.07.25 |
42.70 | 13.56% | 2.64% | 2.64% | 0.71% | 7.02% | 4.15% | -6.36% |
|
Basilea N 09:47:12 / 01.07.25 |
46.95 | 13.54% | 33.00% | -3.40% | 2.51% | 14.79% | 21.16% | 21.63% |
|
Investis N 09:41:15 / 01.07.25 |
127.00 | 13.39% | 30.12% | -0.39% | 4.10% | 8.55% | 24.51% | 23.90% |
|
PSP N 09:53:14 / 01.07.25 |
147.40 | 13.34% | 24.23% | 0.14% | 1.66% | 9.67% | 26.96% | 37.57% |
|
Schlatter N 10:08:46 / 30.06.25 |
24.40 | 12.96% | -1.73% | 6.09% | 6.09% | 16.19% | -3.94% | -8.80% |
|
dormakaba N 09:30:22 / 01.07.25 |
726.00 | 12.58% | 59.69% | 0.41% | 1.11% | 17.86% | 54.30% | 74.07% |
|
Novavest N 17:31:10 / 30.06.25 |
38.40 | 12.56% | 13.60% | -1.03% | 5.13% | 7.11% | 18.94% | -7.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 09:18:35 / 01.07.25 |
15.280 | -0.13% |
15.460 09:00 |
15.280 09:18 |
24.12 03.01.25 |
14.760 26.06.25 |
435 |
|
Carlo Gavazzi N 09:16:12 / 01.07.25 |
210.00 | 2.94% |
210.00 09:16 |
210.00 09:16 |
228.00 17.06.25 |
182.00 20.01.25 |
2 |
|
Cembra N 09:50:10 / 01.07.25 |
100.00 | 0.30% |
100.10 09:28 |
99.65 09:02 |
104.40 26.05.25 |
82.15 03.01.25 |
3'907 |
|
CF Tradition I 09:18:51 / 01.07.25 |
219.00 | 0.46% |
219.00 09:02 |
218.00 09:02 |
244.00 22.05.25 |
180.50 06.01.25 |
50 |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
325 | ||
|
Cicor N 09:48:58 / 01.07.25 |
160.50 | -0.93% |
161.00 09:00 |
157.50 09:22 |
163.00 30.06.25 |
57.20 09.01.25 |
3'319 |
|
Clariant N 09:49:51 / 01.07.25 |
8.400 | -0.30% |
8.440 09:00 |
8.335 09:26 |
10.674 24.02.25 |
6.397 07.04.25 |
41'688 |
|
Coltene N 09:07:32 / 01.07.25 |
67.10 | -0.89% |
67.70 09:00 |
67.10 09:07 |
71.70 06.06.25 |
49.30 06.01.25 |
85 |
|
Comet N 09:53:15 / 01.07.25 |
249.40 | 0.08% |
251.80 09:00 |
246.60 09:02 |
283.50 31.01.25 |
171.20 07.04.25 |
1'130 |
|
Cosmo Pharma N 09:50:49 / 01.07.25 |
59.70 | 4.92% |
61.30 09:02 |
56.80 09:22 |
68.70 24.02.25 |
41.60 29.04.25 |
25'476 |
|
CPH N 09:50:38 / 01.07.25 |
73.80 | -0.27% |
74.00 09:36 |
73.80 09:33 |
84.00 10.02.25 |
50.20 07.04.25 |
225 |
|
Curatis Holding N 17:07:56 / 30.06.25 |
11.300 | 0.00% |
14.650 17.01.25 |
9.140 07.04.25 |
4'807 | ||
|
DKSH N 09:51:24 / 01.07.25 |
61.60 | 0.00% |
61.60 09:50 |
61.10 09:39 |
73.70 24.03.25 |
53.50 07.04.25 |
5'473 |
|
DocMorris N 09:53:10 / 01.07.25 |
6.390 | 0.24% |
6.390 09:53 |
6.350 09:01 |
16.474 02.05.25 |
6.205 26.06.25 |
16'448 |
|
dormakaba N 09:30:22 / 01.07.25 |
726.00 | 0.14% |
728.00 09:00 |
723.00 09:14 |
746.00 05.06.25 |
571.00 07.04.25 |
145 |
|
Dottikon ES N 09:36:07 / 01.07.25 |
303.50 | -0.65% |
306.00 09:24 |
303.50 09:36 |
308.50 30.06.25 |
151.00 07.04.25 |
343 |
|
Dätwyler I 09:50:01 / 01.07.25 |
119.20 | -0.83% |
119.60 09:00 |
118.80 09:15 |
143.40 10.02.25 |
104.00 09.04.25 |
617 |
|
Edisun N 09:00:57 / 01.07.25 |
53.00 | 0.00% |
53.00 09:00 |
53.00 09:00 |
68.00 03.02.25 |
37.80 14.03.25 |
10 |
|
EFG N 09:50:15 / 01.07.25 |
14.660 | -0.27% |
14.800 09:00 |
14.620 09:17 |
14.940 06.06.25 |
9.390 07.04.25 |
7'337 |
|
Emmi N 09:33:14 / 01.07.25 |
796.00 | 0.38% |
797.00 09:11 |
793.00 09:00 |
851.00 03.03.25 |
709.00 13.01.25 |
63 |
|
Ems-Chemie N 09:53:03 / 01.07.25 |
599.50 | 0.08% |
599.50 09:53 |
596.00 09:01 |
685.50 11.03.25 |
536.50 07.04.25 |
411 |
|
Evolva Hldg N 09:00:57 / 01.07.25 |
1.080 | -0.46% |
1.080 09:00 |
1.080 09:00 |
1.690 10.02.25 |
0.8500 03.01.25 |
2'872 |
|
Feintool N 17:31:10 / 30.06.25 |
11.900 | 0.00% |
14.500 31.01.25 |
9.820 17.04.25 |
2'042 | ||
|
Flughafen Zürich N 09:50:05 / 01.07.25 |
226.40 | 0.18% |
227.00 09:14 |
226.00 09:00 |
235.60 06.06.25 |
185.10 07.04.25 |
2'031 |
|
Forbo N 09:51:39 / 01.07.25 |
821.00 | -0.36% |
821.00 09:07 |
817.00 09:11 |
954.00 26.02.25 |
669.00 09.04.25 |
156 |