×
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
- 01.09.2025 - 14:54:00
- 16'899.19
- -0.05%
- -8.62
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 14:37:06 / 01.09.25 |
14.620 | 0.55% | 0.08 | 14.560 | 14.680 | 1'928 | |
|
Carlo Gavazzi N 09:09:56 / 01.09.25 |
170.00 | 0.00% | 0.00 | 169.00 | 170.00 | 27 | |
|
Cembra N 14:56:14 / 01.09.25 |
91.45 | 0.77% | 0.70 | 91.35 | 91.45 | 14'710 | |
|
CF Tradition I 14:07:29 / 01.09.25 |
263.00 | 1.54% | 4.00 | 262.00 | 265.00 | 1'938 | |
|
CI Com 11:29:16 / 01.09.25 |
0.1500 | 0.00% | 0.00 | 0.1490 | 0.1990 | 70 | |
|
Cicor N 14:43:23 / 01.09.25 |
180.00 | -2.70% | -5.00 | 179.00 | 180.00 | 2'338 | |
|
Clariant N 14:51:21 / 01.09.25 |
8.230 | 0.18% | 0.02 | 8.220 | 8.245 | 89'474 | |
|
Coltene N 14:08:00 / 01.09.25 |
52.00 | -0.57% | -0.30 | 51.80 | 52.10 | 1'153 | |
|
Comet N 14:55:49 / 01.09.25 |
174.60 | 2.05% | 3.50 | 174.50 | 174.80 | 7'564 | |
|
Cosmo Pharma N 14:55:56 / 01.09.25 |
64.30 | 2.23% | 1.40 | 64.10 | 64.40 | 17'299 | |
|
CPH N 12:22:13 / 01.09.25 |
68.60 | 0.00% | 0.00 | 68.40 | 68.60 | 40 | |
|
Curatis Holding N 13:22:39 / 01.09.25 |
10.900 | -6.03% | -0.70 | 10.900 | 11.550 | 52 | |
|
DKSH N 14:56:02 / 01.09.25 |
59.00 | 0.34% | 0.20 | 58.90 | 59.10 | 15'899 | |
|
DocMorris N 14:53:50 / 01.09.25 |
6.810 | 3.18% | 0.21 | 6.780 | 6.805 | 141'500 | |
|
dormakaba N 14:55:15 / 01.09.25 |
737.00 | -0.94% | -7.00 | 736.00 | 740.00 | 726 | |
|
Dottikon ES N 13:59:04 / 01.09.25 |
286.50 | 0.53% | 1.50 | 285.50 | 287.00 | 488 | |
|
Dätwyler I 14:42:00 / 01.09.25 |
135.00 | -0.15% | -0.20 | 134.80 | 135.20 | 1'270 | |
|
Edisun N 13:25:43 / 01.09.25 |
48.50 | -0.61% | -0.30 | 48.50 | 48.90 | 498 | |
|
EFG N 14:49:25 / 01.09.25 |
15.820 | -0.50% | -0.08 | 15.800 | 15.820 | 50'074 | |
|
Emmi N 14:48:53 / 01.09.25 |
746.00 | 0.00% | 0.00 | 746.00 | 749.00 | 720 | |
|
Ems-Chemie N 14:52:34 / 01.09.25 |
608.50 | -0.81% | -5.00 | 608.00 | 609.00 | 3'827 | |
|
EvoNext Hldgs N 10:54:08 / 01.09.25 |
1.025 | -3.76% | -0.04 | 1.025 | 1.095 | 3'367 | |
|
Feintool N 17:30:41 / 29.08.25 |
10.950 | 0.00% | 0.00 | 10.900 | 10.950 | ||
|
Flughafen Zürich N 14:51:30 / 01.09.25 |
244.20 | 0.00% | 0.00 | 244.00 | 244.40 | 6'893 | |
|
Forbo N 14:43:22 / 01.09.25 |
795.00 | 0.25% | 2.00 | 793.00 | 796.00 | 211 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
EvoNext Hldgs N 10:54:08 / 01.09.25 |
1.025 | 18.33% | 47.92% | 0.99% | -1.91% | -6.58% | 16.48% | -95.66% |
|
Novavest N 13:48:59 / 01.09.25 |
39.90 | 16.95% | 18.04% | 0.50% | 0.76% | 7.82% | 27.00% | -7.79% |
|
UBS N 14:55:25 / 01.09.25 |
32.21 | 16.77% | 24.06% | -0.53% | 6.59% | 16.14% | 24.36% | 109.44% |
|
Bucher N 14:34:17 / 01.09.25 |
380.00 | 16.56% | 7.59% | -3.43% | -0.91% | -6.86% | 6.59% | 8.57% |
|
Highlight I 09:00:56 / 01.09.25 |
7.900 | 16.44% | -34.11% | -11.73% | 8.22% | 20.57% | 6.92% | 0.00% |
|
LLB N 14:18:26 / 01.09.25 |
82.10 | 16.22% | 23.60% | -3.41% | -6.28% | -2.62% | 11.70% | 48.01% |
|
BVZ N 14:52:37 / 01.09.25 |
1'030.00 | 16.20% | 13.04% | 0.00% | 3.00% | 4.00% | 9.57% | 44.44% |
|
ARYZTA N 14:49:19 / 01.09.25 |
73.30 | 16.17% | 18.64% | -2.72% | -2.85% | -15.34% | 7.86% | 65.73% |
|
Kuros Bio N 14:55:04 / 01.09.25 |
25.06 | 15.97% | 609.46% | -3.17% | -9.47% | 0.24% | 48.28% | 1'310.83% |
|
GAM N 14:44:27 / 01.09.25 |
0.1000 | 15.74% | -62.06% | 0.00% | 0.00% | -0.98% | -19.60% | -85.44% |
|
Basler KB PS 14:13:02 / 01.09.25 |
80.20 | 15.61% | 26.58% | 4.16% | 7.22% | 5.26% | 22.63% | 29.45% |
|
Schindler N 14:41:35 / 01.09.25 |
283.50 | 15.56% | 43.36% | -3.24% | -0.18% | -1.04% | 22.20% | 72.29% |
|
dormakaba N 14:55:15 / 01.09.25 |
737.00 | 15.53% | 63.88% | -0.41% | -5.03% | 1.36% | 37.76% | 76.30% |
|
Walliser KB N 13:48:40 / 01.09.25 |
127.50 | 15.45% | 16.51% | 0.39% | 1.19% | -0.39% | 10.39% | 12.39% |
|
Galenica N 14:55:07 / 01.09.25 |
85.75 | 15.27% | 17.80% | 1.48% | -1.61% | -0.35% | 16.75% | 25.20% |
|
St.Galler KB N 14:44:22 / 01.09.25 |
501.00 | 15.20% | 2.54% | -1.57% | -1.18% | 4.13% | 18.44% | 9.92% |
|
VP Bank N 14:31:03 / 01.09.25 |
87.20 | 14.73% | 1.37% | 3.32% | 12.08% | 8.03% | 14.74% | 0.68% |
|
Titlisbahnen N 10:18:20 / 01.09.25 |
43.00 | 14.63% | 3.61% | 0.47% | 0.94% | 3.86% | 6.17% | 0.94% |
|
Swisscom N 14:52:37 / 01.09.25 |
579.50 | 14.57% | 14.23% | -2.03% | -0.26% | 2.21% | 6.72% | 12.45% |
|
Adecco N 14:56:20 / 01.09.25 |
25.58 | 14.49% | -37.97% | -3.98% | 2.57% | 15.52% | -11.18% | -15.37% |
|
Sulzer N 14:37:07 / 01.09.25 |
148.60 | 14.35% | 74.39% | -4.13% | -4.62% | -6.02% | 13.26% | 150.71% |
|
Investis N 10:34:11 / 01.09.25 |
127.00 | 14.29% | 31.15% | -0.78% | 0.79% | 4.49% | 15.45% | 19.63% |
|
Novartis N 14:56:05 / 01.09.25 |
101.62 | 14.05% | 19.19% | 0.38% | 7.44% | 4.20% | -1.05% | 33.47% |
|
Geberit N 14:51:09 / 01.09.25 |
585.80 | 13.91% | 8.76% | -2.66% | -6.87% | -7.95% | 7.76% | 29.43% |
|
Basilea N 14:55:53 / 01.09.25 |
46.65 | 13.91% | 33.43% | -0.11% | -16.25% | -6.55% | 0.97% | 20.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 14:37:06 / 01.09.25 |
14.620 | 0.55% |
14.700 09:00 |
14.320 14:35 |
24.12 03.01.25 |
13.200 13.08.25 |
1'928 |
|
Carlo Gavazzi N 09:09:56 / 01.09.25 |
170.00 | 0.00% |
170.00 09:09 |
168.50 09:00 |
228.00 17.06.25 |
166.00 27.08.25 |
27 |
|
Cembra N 14:56:14 / 01.09.25 |
91.45 | 0.77% |
91.75 10:49 |
90.65 09:15 |
104.70 21.07.25 |
82.15 03.01.25 |
14'710 |
|
CF Tradition I 14:07:29 / 01.09.25 |
263.00 | 1.54% |
267.00 12:04 |
259.00 09:00 |
267.00 01.09.25 |
180.50 06.01.25 |
1'938 |
|
CI Com 11:29:16 / 01.09.25 |
0.1500 | 0.00% |
0.1500 11:29 |
0.1500 11:29 |
0.7850 07.01.25 |
0.1000 05.08.25 |
70 |
|
Cicor N 14:43:23 / 01.09.25 |
180.00 | -2.70% |
185.00 09:17 |
178.00 12:10 |
207.00 05.08.25 |
57.20 09.01.25 |
2'338 |
|
Clariant N 14:51:21 / 01.09.25 |
8.230 | 0.18% |
8.300 09:28 |
8.200 13:31 |
10.674 24.02.25 |
6.397 07.04.25 |
89'474 |
|
Coltene N 14:08:00 / 01.09.25 |
52.00 | -0.57% |
52.70 10:05 |
52.00 14:06 |
71.70 06.06.25 |
47.75 18.08.25 |
1'153 |
|
Comet N 14:55:49 / 01.09.25 |
174.60 | 2.05% |
175.70 10:42 |
170.90 09:00 |
295.40 21.07.25 |
170.80 29.08.25 |
7'564 |
|
Cosmo Pharma N 14:55:56 / 01.09.25 |
64.30 | 2.23% |
66.40 09:47 |
63.50 09:00 |
68.70 24.02.25 |
41.60 29.04.25 |
17'299 |
|
CPH N 12:22:13 / 01.09.25 |
68.60 | 0.00% |
68.60 09:01 |
68.60 09:01 |
84.00 10.02.25 |
50.20 07.04.25 |
40 |
|
Curatis Holding N 13:22:39 / 01.09.25 |
10.900 | -6.03% |
10.900 13:22 |
10.900 13:22 |
14.650 17.01.25 |
9.140 07.04.25 |
52 |
|
DKSH N 14:56:02 / 01.09.25 |
59.00 | 0.34% |
59.70 10:21 |
58.60 09:01 |
73.70 24.03.25 |
53.50 07.04.25 |
15'899 |
|
DocMorris N 14:53:50 / 01.09.25 |
6.810 | 3.18% |
6.950 10:32 |
6.620 09:00 |
16.474 02.05.25 |
6.205 26.06.25 |
141'500 |
|
dormakaba N 14:55:15 / 01.09.25 |
737.00 | -0.94% |
743.00 09:33 |
735.00 11:43 |
798.00 12.08.25 |
571.00 07.04.25 |
726 |
|
Dottikon ES N 13:59:04 / 01.09.25 |
286.50 | 0.53% |
288.00 09:09 |
284.50 09:00 |
329.00 28.07.25 |
151.00 07.04.25 |
488 |
|
Dätwyler I 14:42:00 / 01.09.25 |
135.00 | -0.15% |
136.40 09:16 |
134.80 12:49 |
149.00 28.07.25 |
104.00 09.04.25 |
1'270 |
|
Edisun N 13:25:43 / 01.09.25 |
48.50 | -0.61% |
48.90 09:13 |
47.80 09:58 |
68.00 03.02.25 |
37.80 14.03.25 |
498 |
|
EFG N 14:49:25 / 01.09.25 |
15.820 | -0.50% |
15.980 10:12 |
15.780 13:31 |
17.220 23.07.25 |
9.390 07.04.25 |
50'074 |
|
Emmi N 14:48:53 / 01.09.25 |
746.00 | 0.00% |
755.00 09:00 |
746.00 12:42 |
851.00 03.03.25 |
709.00 13.01.25 |
720 |
|
Ems-Chemie N 14:52:34 / 01.09.25 |
608.50 | -0.81% |
613.00 09:04 |
603.50 11:50 |
685.50 11.03.25 |
536.50 07.04.25 |
3'827 |
|
EvoNext Hldgs N 10:54:08 / 01.09.25 |
1.025 | -3.76% |
1.100 09:00 |
1.025 10:54 |
1.690 10.02.25 |
0.8500 03.01.25 |
3'367 |
|
Feintool N 17:30:41 / 29.08.25 |
10.950 | 0.00% |
14.500 31.01.25 |
9.820 17.04.25 |
11'093 | ||
|
Flughafen Zürich N 14:51:30 / 01.09.25 |
244.20 | 0.00% |
244.80 14:51 |
241.20 09:54 |
249.00 27.08.25 |
185.10 07.04.25 |
6'893 |
|
Forbo N 14:43:22 / 01.09.25 |
795.00 | 0.25% |
799.00 11:08 |
788.00 12:58 |
954.00 26.02.25 |
669.00 09.04.25 |
211 |