×
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
- 31.10.2025 - 17:40:00
- 16'982.04
- -0.48%
- -81.76
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:31:53 / 31.10.25 |
13.600 | -1.31% | -0.18 | 13.600 | 13.600 | ||
|
Carlo Gavazzi N 17:31:53 / 31.10.25 |
159.50 | -0.62% | -1.00 | 157.50 | 166.00 | ||
|
Cembra N 17:31:53 / 31.10.25 |
91.95 | 0.38% | 0.35 | 90.20 | 92.40 | ||
|
CF Tradition I 17:31:53 / 31.10.25 |
304.00 | 0.66% | 2.00 | 301.00 | 308.00 | ||
|
CI Com 17:33:58 / 31.10.25 |
0.1800 | -22.41% | -0.05 | 0.1500 | 0.2340 | ||
|
Cicor N 17:36:49 / 31.10.25 |
221.00 | 3.76% | 8.00 | 0.0000 | 0.0000 | ||
|
Clariant N 17:31:53 / 31.10.25 |
7.215 | 0.77% | 0.06 | 7.150 | 7.350 | ||
|
Coltene N 17:31:53 / 31.10.25 |
45.25 | -0.98% | -0.45 | 44.00 | 47.00 | ||
|
Comet N 17:31:54 / 31.10.25 |
196.10 | -0.81% | -1.60 | 194.00 | 194.00 | ||
|
Cosmo Pharma N 17:32:03 / 31.10.25 |
67.50 | -0.44% | -0.30 | 66.50 | 68.50 | ||
|
CPH N 17:31:53 / 31.10.25 |
70.00 | -0.28% | -0.20 | 68.00 | 70.00 | ||
|
Curatis Holding N 14:25:48 / 31.10.25 |
12.700 | -5.93% | -0.80 | 12.500 | 13.550 | ||
|
DKSH N 17:31:53 / 31.10.25 |
56.00 | -0.36% | -0.20 | 55.00 | 57.00 | ||
|
DocMorris N 17:31:53 / 31.10.25 |
5.520 | -0.27% | -0.02 | 5.500 | 5.640 | ||
|
dormakaba Hldg N 17:31:53 / 31.10.25 |
68.60 | -1.15% | -0.80 | 68.20 | 0.0000 | ||
|
Dottikon ES N 17:31:53 / 31.10.25 |
317.00 | -0.31% | -1.00 | 314.00 | 319.00 | ||
|
Dätwyler I 17:31:53 / 31.10.25 |
148.00 | 0.54% | 0.80 | 146.00 | 148.60 | ||
|
Edisun N 17:31:53 / 31.10.25 |
53.80 | -3.58% | -2.00 | 53.00 | 56.20 | ||
|
EFG N 17:31:53 / 31.10.25 |
16.740 | 0.12% | 0.02 | 16.240 | 16.900 | ||
|
Emmi N 17:34:25 / 31.10.25 |
715.00 | -1.52% | -11.00 | 714.00 | 724.00 | ||
|
Ems-Chemie N 17:31:53 / 31.10.25 |
550.50 | -0.72% | -4.00 | 548.00 | 561.00 | ||
|
EvoNext Hldgs N 17:31:53 / 31.10.25 |
0.9440 | 7.03% | 0.06 | 0.9500 | 0.9500 | ||
|
Feintool N 17:31:53 / 31.10.25 |
9.500 | 0.00% | 0.00 | 9.000 | 10.000 | ||
|
Flughafen Zürich N 17:31:53 / 31.10.25 |
237.20 | 0.85% | 2.00 | 234.00 | 238.80 | ||
|
Forbo N 17:31:53 / 31.10.25 |
739.00 | -1.34% | -10.00 | 731.00 | 745.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Temenos N 17:31:53 / 31.10.25 |
75.85 | 18.56% | -2.84% | 19.54% | 16.33% | 3.83% | 26.10% | 29.03% |
|
BVZ N 17:17:52 / 31.10.25 |
1'060.00 | 18.44% | 15.22% | 1.92% | 1.92% | 3.92% | 17.78% | 42.28% |
|
Plazza N 17:31:53 / 31.10.25 |
399.00 | 17.70% | 33.00% | 0.00% | 0.25% | 0.50% | 22.02% | 29.55% |
|
Investis N 17:31:53 / 31.10.25 |
131.50 | 17.41% | 34.73% | 0.00% | 1.94% | 4.37% | 19.55% | 29.56% |
|
Swisscom N 17:31:53 / 31.10.25 |
589.50 | 17.34% | 17.00% | 0.17% | 0.60% | 1.90% | 10.70% | 21.86% |
|
Walliser KB N 17:31:53 / 31.10.25 |
129.00 | 17.27% | 18.35% | 0.39% | 0.78% | 1.18% | 14.67% | 21.13% |
|
Novavest N 17:31:53 / 31.10.25 |
39.80 | 16.95% | 18.04% | 2.84% | 2.05% | 0.51% | 21.11% | 0.98% |
|
St.Galler KB N 17:31:53 / 31.10.25 |
510.00 | 16.80% | 3.97% | 0.20% | -1.54% | 0.59% | 21.14% | 9.07% |
|
Basler KB PS 17:31:53 / 31.10.25 |
80.40 | 16.76% | 27.85% | -0.25% | 0.25% | 5.79% | 22.56% | 31.60% |
|
Avolta N 17:31:53 / 31.10.25 |
42.22 | 16.68% | 28.17% | 1.25% | -1.81% | -5.63% | 23.23% | 31.64% |
|
Mobilezone N 17:31:53 / 31.10.25 |
12.020 | 16.57% | -11.81% | -1.80% | 6.18% | 9.87% | -12.13% | -23.51% |
|
Mobimo N 17:31:53 / 31.10.25 |
341.00 | 16.55% | 30.84% | -0.58% | 5.57% | 8.60% | 25.83% | 46.88% |
|
BB Biotech N 17:31:53 / 31.10.25 |
41.10 | 16.53% | -3.51% | 3.27% | 10.04% | 30.48% | 10.78% | -26.47% |
|
Richemont N 17:31:53 / 31.10.25 |
158.70 | 16.46% | 38.75% | -1.09% | 1.99% | 20.32% | 25.40% | 64.25% |
|
SNB N 17:31:53 / 31.10.25 |
3'540.00 | 15.99% | -13.95% | -3.01% | -3.80% | 9.60% | -1.94% | -10.63% |
|
Allreal N 17:31:53 / 31.10.25 |
192.20 | 15.82% | 27.53% | -0.10% | 4.34% | 4.91% | 23.21% | 34.50% |
|
Swiss Prime Site N 17:31:53 / 31.10.25 |
114.30 | 15.79% | 27.32% | -0.78% | 3.72% | 0.53% | 21.14% | 42.11% |
|
Galenica N 17:31:53 / 31.10.25 |
86.60 | 15.20% | 17.73% | -5.10% | 0.52% | 2.67% | 14.17% | 20.72% |
|
Geberit N 17:31:53 / 31.10.25 |
587.00 | 14.61% | 9.42% | -3.61% | -2.52% | -8.71% | 9.64% | 31.36% |
|
LLB N 17:31:53 / 31.10.25 |
79.10 | 14.37% | 21.63% | 0.38% | 3.94% | -11.82% | 12.04% | 48.34% |
|
BC Jura N 17:31:53 / 31.10.25 |
65.00 | 14.29% | 18.52% | 1.56% | 1.56% | 3.17% | 15.04% | 16.36% |
|
Schindler PS 17:31:53 / 31.10.25 |
286.00 | 14.14% | 35.90% | -2.46% | -4.35% | -3.83% | 12.78% | 73.00% |
|
Swiss Re N 17:31:53 / 31.10.25 |
146.60 | 13.91% | 58.05% | -2.98% | -0.34% | -2.07% | 31.01% | 98.16% |
|
Addex N 17:31:53 / 31.10.25 |
0.0646 | 13.29% | 40.87% | 4.19% | 2.87% | 14.54% | -22.36% | -56.80% |
|
Sunrise N 17:31:53 / 31.10.25 |
44.04 | 13.17% | 0.00% | -3.80% | -7.40% | -1.52% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:31:53 / 31.10.25 |
13.600 | -1.31% |
13.960 09:00 |
13.600 17:31 |
24.12 03.01.25 |
12.500 01.10.25 |
1'061 |
|
Carlo Gavazzi N 17:31:53 / 31.10.25 |
159.50 | -0.62% |
161.00 09:31 |
157.50 16:05 |
228.00 17.06.25 |
155.00 24.10.25 |
46 |
|
Cembra N 17:31:53 / 31.10.25 |
91.95 | 0.38% |
92.10 09:29 |
91.30 14:35 |
104.70 21.07.25 |
82.15 03.01.25 |
43'711 |
|
CF Tradition I 17:31:53 / 31.10.25 |
304.00 | 0.66% |
306.00 14:12 |
300.00 09:00 |
306.00 31.10.25 |
180.50 06.01.25 |
5'299 |
|
CI Com 17:33:58 / 31.10.25 |
0.1800 | -22.41% |
0.2340 09:00 |
0.1510 10:41 |
0.7850 07.01.25 |
0.1000 05.08.25 |
1'396 |
|
Cicor N 17:36:49 / 31.10.25 |
221.00 | 3.76% |
221.00 17:31 |
210.00 09:19 |
222.00 29.10.25 |
57.20 09.01.25 |
13'041 |
|
Clariant N 17:31:53 / 31.10.25 |
7.215 | 0.77% |
7.275 15:04 |
7.090 09:01 |
10.674 24.02.25 |
6.397 07.04.25 |
663'172 |
|
Coltene N 17:31:53 / 31.10.25 |
45.25 | -0.98% |
45.65 09:44 |
44.90 13:04 |
71.70 06.06.25 |
43.00 06.10.25 |
2'267 |
|
Comet N 17:31:54 / 31.10.25 |
196.10 | -0.81% |
199.50 09:48 |
194.70 17:13 |
295.40 21.07.25 |
167.00 02.09.25 |
19'430 |
|
Cosmo Pharma N 17:32:03 / 31.10.25 |
67.50 | -0.44% |
68.50 09:00 |
66.80 16:43 |
70.90 08.10.25 |
41.60 29.04.25 |
12'847 |
|
CPH N 17:31:53 / 31.10.25 |
70.00 | -0.28% |
70.00 13:28 |
69.60 10:36 |
84.00 10.02.25 |
50.20 07.04.25 |
528 |
|
Curatis Holding N 14:25:48 / 31.10.25 |
12.700 | -5.93% |
12.700 14:25 |
12.650 09:00 |
15.800 18.09.25 |
9.140 07.04.25 |
88 |
|
DKSH N 17:31:53 / 31.10.25 |
56.00 | -0.36% |
56.50 09:15 |
55.70 14:24 |
73.70 24.03.25 |
52.40 25.09.25 |
47'734 |
|
DocMorris N 17:31:53 / 31.10.25 |
5.520 | -0.27% |
5.675 09:05 |
5.520 14:50 |
16.474 02.05.25 |
5.300 27.10.25 |
176'227 |
|
dormakaba Hldg N 17:31:53 / 31.10.25 |
68.60 | -1.15% |
69.80 12:00 |
68.40 10:07 |
70.70 30.10.25 |
67.90 30.10.25 |
37'724 |
|
Dottikon ES N 17:31:53 / 31.10.25 |
317.00 | -0.31% |
318.00 09:22 |
312.00 16:14 |
333.00 27.10.25 |
151.00 07.04.25 |
4'992 |
|
Dätwyler I 17:31:53 / 31.10.25 |
148.00 | 0.54% |
148.40 09:01 |
146.40 11:10 |
153.60 15.09.25 |
104.00 09.04.25 |
6'086 |
|
Edisun N 17:31:53 / 31.10.25 |
53.80 | -3.58% |
55.40 14:14 |
52.80 16:23 |
68.00 03.02.25 |
37.80 14.03.25 |
535 |
|
EFG N 17:31:53 / 31.10.25 |
16.740 | 0.12% |
16.880 09:08 |
16.640 15:27 |
17.220 23.07.25 |
9.390 07.04.25 |
229'104 |
|
Emmi N 17:34:25 / 31.10.25 |
715.00 | -1.52% |
729.00 09:02 |
715.00 14:00 |
851.00 03.03.25 |
676.00 29.09.25 |
3'547 |
|
Ems-Chemie N 17:31:53 / 31.10.25 |
550.50 | -0.72% |
557.50 09:15 |
550.00 15:28 |
685.50 11.03.25 |
536.50 07.04.25 |
6'895 |
|
EvoNext Hldgs N 17:31:53 / 31.10.25 |
0.9440 | 7.03% |
0.9440 17:31 |
0.8900 09:12 |
1.690 10.02.25 |
0.8020 21.10.25 |
776 |
|
Feintool N 17:31:53 / 31.10.25 |
9.500 | 0.00% |
9.500 09:51 |
9.400 14:50 |
14.500 31.01.25 |
9.300 16.10.25 |
2'149 |
|
Flughafen Zürich N 17:31:53 / 31.10.25 |
237.20 | 0.85% |
238.60 09:05 |
236.20 09:00 |
249.00 27.08.25 |
185.10 07.04.25 |
50'774 |
|
Forbo N 17:31:53 / 31.10.25 |
739.00 | -1.34% |
747.00 09:55 |
738.00 17:16 |
954.00 26.02.25 |
669.00 09.04.25 |
1'459 |