×
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 - 15:45:00
- 16'477.73
- -0.34%
- -56.94
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 14:26:14 / 01.07.25 |
18.100 | -0.55% | -0.10 | 18.000 | 18.200 | 1'972 | |
|
Galderma Group N 15:43:19 / 01.07.25 |
114.80 | -0.17% | -0.20 | 114.80 | 114.90 | 70'568 | |
|
Galenica N 15:37:40 / 01.07.25 |
87.75 | 1.04% | 0.90 | 87.65 | 87.75 | 28'880 | |
|
GAM N 15:16:49 / 01.07.25 |
0.0910 | -10.78% | -0.01 | 0.0908 | 0.0910 | 1'462'290 | |
|
Geberit N 15:45:13 / 01.07.25 |
620.00 | -0.64% | -4.00 | 619.80 | 620.20 | 27'033 | |
|
Georg Fischer N 15:44:27 / 01.07.25 |
63.65 | -1.85% | -1.20 | 63.50 | 63.65 | 51'565 | |
|
Givaudan N 15:43:05 / 01.07.25 |
3'842.00 | 0.03% | 1.00 | 3'842.00 | 3'843.00 | 3'959 | |
|
Glarner KB N 14:34:56 / 01.07.25 |
21.40 | 0.00% | 0.00 | 21.30 | 21.50 | 2'000 | |
|
Graubündner KB N 11:01:15 / 01.07.25 |
1'765.00 | 0.28% | 5.00 | 1'755.00 | 1'765.00 | 16 | |
|
Groupe Minoteries N 09:16:15 / 01.07.25 |
238.00 | 3.48% | 8.00 | 232.00 | 236.00 | 7 | |
|
Gurit Hldg N 14:52:07 / 01.07.25 |
17.260 | -0.69% | -0.12 | 16.860 | 17.280 | 667 | |
|
Helvetia N 15:45:00 / 01.07.25 |
189.40 | 1.77% | 3.30 | 189.20 | 189.50 | 55'949 | |
|
HIAG N 15:40:03 / 01.07.25 |
109.80 | -0.72% | -0.80 | 109.60 | 110.00 | 834 | |
|
Highlight I 10:55:38 / 01.07.25 |
7.000 | 0.00% | 0.00 | 5.900 | 6.950 | 47 | |
|
Hochdorf N 13:17:00 / 01.07.25 |
1.520 | 0.66% | 0.01 | 1.490 | 1.530 | 3'371 | |
|
Holcim N 15:44:26 / 01.07.25 |
58.24 | -1.12% | -0.66 | 58.24 | 58.26 | 547'858 | |
|
Huber+Suhner N 15:34:24 / 01.07.25 |
87.40 | -1.35% | -1.20 | 87.30 | 87.50 | 6'789 | |
|
Hypo Lenzburg N 12:31:58 / 01.07.25 |
4'000.00 | -1.48% | -60.00 | 4'060.00 | 4'080.00 | 28 | |
|
Idorsia N 15:37:02 / 01.07.25 |
2.150 | 0.00% | 0.00 | 2.140 | 2.160 | 385'581 | |
|
Implenia N 15:38:42 / 01.07.25 |
53.90 | -2.88% | -1.60 | 53.80 | 54.00 | 13'589 | |
|
INFICON HLDG N 15:45:24 / 01.07.25 |
104.80 | -1.50% | -1.60 | 104.60 | 105.00 | 4'431 | |
|
Interroll N 15:25:22 / 01.07.25 |
1'968.00 | -0.71% | -14.00 | 1'964.00 | 1'970.00 | 396 | |
|
Intershop Hldg N 15:32:03 / 01.07.25 |
142.00 | 0.00% | 0.00 | 141.60 | 142.00 | 1'444 | |
|
Investis N 15:44:12 / 01.07.25 |
128.00 | 0.79% | 1.00 | 127.50 | 128.50 | 2'085 | |
|
IVF Hartmann N 12:30:55 / 01.07.25 |
139.50 | -0.36% | -0.50 | 138.00 | 139.50 | 1'837 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Allreal N 15:42:31 / 01.07.25 |
185.60 | 12.44% | 23.80% | -0.75% | 0.00% | 3.92% | 21.15% | 18.00% |
|
LEM N 15:29:40 / 01.07.25 |
819.00 | 12.42% | -59.86% | 4.20% | 11.43% | 34.04% | -41.50% | -54.33% |
|
Luzerner KB N 15:34:06 / 01.07.25 |
70.90 | 11.89% | -0.69% | -0.56% | 4.11% | 5.35% | 7.91% | -12.41% |
|
Intershop Hldg N 15:32:03 / 01.07.25 |
142.00 | 11.81% | 15.45% | 1.87% | 3.20% | 11.11% | 19.53% | 15.07% |
|
EFG N 15:30:42 / 01.07.25 |
14.640 | 11.70% | 36.11% | 1.95% | 0.27% | 31.18% | 8.12% | 109.40% |
|
Swisscom N 15:45:32 / 01.07.25 |
564.00 | 11.50% | 11.17% | -0.79% | -0.44% | 11.35% | 11.46% | 6.66% |
|
Carlo Gavazzi N 15:26:09 / 01.07.25 |
203.00 | 11.17% | -36.25% | -4.25% | 1.50% | 6.28% | -25.09% | -29.41% |
|
Walliser KB N 11:27:13 / 01.07.25 |
122.00 | 10.91% | 11.93% | -2.01% | -5.06% | 5.17% | 7.96% | 10.41% |
|
Mobimo N 15:41:08 / 01.07.25 |
325.50 | 10.75% | 24.33% | -0.31% | 1.72% | 10.34% | 26.65% | 39.87% |
|
Mobilezone N 15:43:43 / 01.07.25 |
11.420 | 10.21% | -16.62% | 3.07% | -1.89% | 0.00% | -17.25% | -31.33% |
|
St.Galler KB N 15:42:02 / 01.07.25 |
484.00 | 10.17% | -1.93% | 1.15% | 0.00% | 1.36% | 12.95% | 9.79% |
|
BC Vaudoise Rg 15:44:26 / 01.07.25 |
91.70 | 9.52% | -15.71% | 0.66% | -3.17% | -1.19% | -3.17% | 22.10% |
|
BVZ N 12:50:18 / 01.07.25 |
990.00 | 9.50% | 6.52% | 2.06% | -1.00% | 6.45% | -1.00% | 23.27% |
|
Sulzer N 15:43:13 / 01.07.25 |
140.60 | 9.31% | 66.71% | 0.29% | -11.01% | 9.84% | 11.94% | 141.48% |
|
Forbo N 15:40:43 / 01.07.25 |
817.00 | 9.14% | -21.82% | -0.73% | -3.20% | 10.70% | -22.34% | -35.22% |
|
Novartis N 15:45:49 / 01.07.25 |
96.60 | 8.42% | 13.31% | 1.24% | 1.36% | 8.98% | 0.15% | 25.50% |
|
Richemont N 15:45:18 / 01.07.25 |
149.25 | 8.38% | 29.11% | -0.20% | -2.77% | 10.97% | 5.78% | 47.02% |
|
Fundamenta Real Estate N 14:26:14 / 01.07.25 |
18.100 | 8.33% | 8.33% | -0.55% | 0.28% | 2.26% | 13.13% | 5.51% |
|
Basler KB PS 15:19:08 / 01.07.25 |
74.60 | 7.80% | 18.04% | 0.00% | -1.84% | 4.48% | 15.12% | 23.10% |
|
Emmi N 15:41:02 / 01.07.25 |
794.00 | 7.74% | -12.95% | -1.49% | -2.82% | 0.89% | -11.48% | -14.73% |
|
BEKB / BCBE N 14:36:59 / 01.07.25 |
251.00 | 7.02% | 6.57% | 0.60% | -0.20% | 2.87% | 8.19% | 16.44% |
|
SPI 15:45:00 / 01.07.25 |
16'477.73 | 6.50% | 13.47% | -0.57% | -2.26% | 8.38% | 3.27% | 19.52% |
|
Baselland KB PS 12:02:01 / 01.07.25 |
918.00 | 6.28% | 6.78% | -0.86% | -2.96% | 4.56% | 8.77% | 1.78% |
|
Cham Swiss Properties N 11:53:15 / 01.07.25 |
22.60 | 6.10% | 29.51% | -0.88% | 0.00% | 3.67% | 27.68% | 18.95% |
|
Villars N 17:06:18 / 30.06.25 |
625.00 | 5.93% | 6.84% | 0.00% | 0.00% | 4.17% | 3.31% | -16.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 14:26:14 / 01.07.25 |
18.100 | -0.55% |
18.300 11:27 |
18.100 14:26 |
18.400 21.05.25 |
16.300 06.01.25 |
1'972 |
|
Galderma Group N 15:43:19 / 01.07.25 |
114.80 | -0.17% |
115.40 12:03 |
113.00 09:08 |
119.60 06.02.25 |
72.70 09.04.25 |
70'568 |
|
Galenica N 15:37:40 / 01.07.25 |
87.75 | 1.04% |
88.10 13:32 |
87.00 09:13 |
89.35 27.05.25 |
74.10 03.01.25 |
28'880 |
|
GAM N 15:16:49 / 01.07.25 |
0.0910 | -10.78% |
0.1050 09:00 |
0.0908 15:05 |
0.1230 27.02.25 |
0.0811 27.01.25 |
1'462'290 |
|
Geberit N 15:45:13 / 01.07.25 |
620.00 | -0.64% |
625.60 09:02 |
615.00 14:35 |
648.00 12.06.25 |
486.50 16.01.25 |
27'033 |
|
Georg Fischer N 15:44:27 / 01.07.25 |
63.65 | -1.85% |
65.00 09:00 |
63.15 14:54 |
74.20 07.03.25 |
50.00 07.04.25 |
51'565 |
|
Givaudan N 15:43:05 / 01.07.25 |
3'842.00 | 0.03% |
3'864.00 09:33 |
3'822.00 14:45 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
3'959 |
|
Glarner KB N 14:34:56 / 01.07.25 |
21.40 | 0.00% |
21.40 14:34 |
21.40 14:34 |
23.00 07.02.25 |
21.00 03.01.25 |
2'000 |
|
Graubündner KB N 11:01:15 / 01.07.25 |
1'765.00 | 0.28% |
1'770.00 09:03 |
1'755.00 10:22 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
16 |
|
Groupe Minoteries N 09:16:15 / 01.07.25 |
238.00 | 3.48% |
238.00 09:16 |
238.00 09:16 |
278.00 13.02.25 |
222.00 06.06.25 |
7 |
|
Gurit Hldg N 14:52:07 / 01.07.25 |
17.260 | -0.69% |
17.260 14:27 |
16.660 09:39 |
19.440 27.05.25 |
12.300 22.04.25 |
667 |
|
Helvetia N 15:45:00 / 01.07.25 |
189.40 | 1.77% |
190.40 09:06 |
187.80 09:39 |
196.40 30.05.25 |
151.00 03.01.25 |
55'949 |
|
HIAG N 15:40:03 / 01.07.25 |
109.80 | -0.72% |
110.40 14:16 |
109.80 10:30 |
112.60 17.06.25 |
83.80 09.01.25 |
834 |
|
Highlight I 10:55:38 / 01.07.25 |
7.000 | 0.00% |
7.000 10:55 |
7.000 10:55 |
11.500 04.02.25 |
5.600 14.05.25 |
47 |
|
Hochdorf N 13:17:00 / 01.07.25 |
1.520 | 0.66% |
1.520 13:17 |
1.440 09:00 |
3.200 25.02.25 |
0.3200 03.02.25 |
3'371 |
|
Holcim N 15:44:26 / 01.07.25 |
58.24 | -1.12% |
59.20 09:00 |
58.06 11:50 |
59.82 30.06.25 |
38.43 07.04.25 |
547'858 |
|
Huber+Suhner N 15:34:24 / 01.07.25 |
87.40 | -1.35% |
89.00 09:00 |
87.30 14:41 |
89.20 30.06.25 |
58.00 07.04.25 |
6'789 |
|
Hypo Lenzburg N 12:31:58 / 01.07.25 |
4'000.00 | -1.48% |
4'080.00 11:52 |
4'000.00 12:31 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
28 |
|
Idorsia N 15:37:02 / 01.07.25 |
2.150 | 0.00% |
2.180 10:37 |
2.090 11:47 |
2.280 16.06.25 |
0.6500 27.01.25 |
385'581 |
|
Implenia N 15:38:42 / 01.07.25 |
53.90 | -2.88% |
55.90 09:00 |
53.80 15:31 |
56.80 18.06.25 |
29.05 15.01.25 |
13'589 |
|
INFICON HLDG N 15:45:24 / 01.07.25 |
104.80 | -1.50% |
106.40 09:00 |
104.40 10:54 |
121.00 20.01.25 |
66.60 07.04.25 |
4'431 |
|
Interroll N 15:25:22 / 01.07.25 |
1'968.00 | -0.71% |
1'986.00 09:11 |
1'962.00 14:55 |
2'425.00 13.03.25 |
1'440.00 07.04.25 |
396 |
|
Intershop Hldg N 15:32:03 / 01.07.25 |
142.00 | 0.00% |
143.40 09:56 |
141.40 13:28 |
143.60 26.05.25 |
123.80 07.04.25 |
1'444 |
|
Investis N 15:44:12 / 01.07.25 |
128.00 | 0.79% |
128.50 15:29 |
126.50 13:53 |
128.50 26.06.25 |
107.50 27.01.25 |
2'085 |
|
IVF Hartmann N 12:30:55 / 01.07.25 |
139.50 | -0.36% |
139.50 09:00 |
138.00 09:04 |
161.00 28.03.25 |
130.00 25.02.25 |
1'837 |