×
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 - 11:33:00
- 16'937.44
- 0.18%
- 29.63
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 10:36:00 / 01.09.25 |
14.600 | 0.41% | 0.06 | 14.540 | 14.640 | 618 | |
|
Carlo Gavazzi N 09:09:56 / 01.09.25 |
170.00 | 0.00% | 0.00 | 168.50 | 170.00 | 27 | |
|
Cembra N 11:32:48 / 01.09.25 |
91.45 | 0.77% | 0.70 | 91.40 | 91.55 | 6'400 | |
|
CF Tradition I 11:23:14 / 01.09.25 |
266.00 | 2.70% | 7.00 | 265.00 | 267.00 | 1'384 | |
|
CI Com 11:29:16 / 01.09.25 |
0.1500 | 0.00% | 0.00 | 0.1500 | 0.1990 | 70 | |
|
Cicor N 11:31:10 / 01.09.25 |
181.00 | -2.16% | -4.00 | 181.00 | 182.00 | 879 | |
|
Clariant N 11:31:11 / 01.09.25 |
8.240 | 0.30% | 0.03 | 8.235 | 8.250 | 44'682 | |
|
Coltene N 10:52:42 / 01.09.25 |
52.60 | 0.57% | 0.30 | 52.40 | 52.60 | 172 | |
|
Comet N 11:32:28 / 01.09.25 |
175.10 | 2.34% | 4.00 | 174.90 | 175.30 | 2'824 | |
|
Cosmo Pharma N 11:33:04 / 01.09.25 |
65.80 | 4.61% | 2.90 | 65.70 | 66.00 | 14'593 | |
|
CPH N 09:01:01 / 01.09.25 |
68.60 | 0.00% | 0.00 | 68.20 | 68.60 | 14 | |
|
Curatis Holding N 09:01:19 / 29.08.25 |
11.600 | 0.00% | 0.00 | 10.900 | 11.600 | ||
|
DKSH N 11:31:48 / 01.09.25 |
59.00 | 0.34% | 0.20 | 58.90 | 59.10 | 13'853 | |
|
DocMorris N 11:32:33 / 01.09.25 |
6.840 | 3.64% | 0.24 | 6.830 | 6.860 | 118'143 | |
|
dormakaba N 11:10:33 / 01.09.25 |
740.00 | -0.54% | -4.00 | 739.00 | 741.00 | 236 | |
|
Dottikon ES N 11:21:20 / 01.09.25 |
286.50 | 0.53% | 1.50 | 285.00 | 286.50 | 240 | |
|
Dätwyler I 11:33:02 / 01.09.25 |
135.60 | 0.30% | 0.40 | 135.20 | 136.00 | 962 | |
|
Edisun N 09:59:12 / 01.09.25 |
48.20 | -1.23% | -0.60 | 48.00 | 48.50 | 107 | |
|
EFG N 11:13:07 / 01.09.25 |
15.820 | -0.50% | -0.08 | 15.820 | 15.860 | 32'691 | |
|
Emmi N 11:29:39 / 01.09.25 |
750.00 | 0.54% | 4.00 | 749.00 | 751.00 | 338 | |
|
Ems-Chemie N 11:32:00 / 01.09.25 |
605.50 | -1.30% | -8.00 | 604.50 | 606.00 | 2'635 | |
|
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 | 10.800 | 10.950 | ||
|
Flughafen Zürich N 11:27:28 / 01.09.25 |
243.20 | -0.41% | -1.00 | 243.00 | 243.40 | 3'461 | |
|
Forbo N 11:17:48 / 01.09.25 |
794.00 | 0.13% | 1.00 | 792.00 | 796.00 | 38 |
| 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 10:24:35 / 01.09.25 |
39.60 | 16.95% | 18.04% | -0.25% | 0.00% | 7.82% | 26.04% | -7.79% |
|
UBS N 11:32:21 / 01.09.25 |
32.33 | 16.77% | 24.06% | -0.15% | 6.98% | 16.14% | 24.83% | 109.44% |
|
Bucher N 11:22:52 / 01.09.25 |
381.50 | 16.56% | 7.59% | -3.05% | -0.52% | -6.86% | 7.01% | 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 11:30:10 / 01.09.25 |
81.90 | 16.22% | 23.60% | -3.65% | -6.51% | -2.62% | 11.43% | 48.01% |
|
BVZ N 17:30:41 / 29.08.25 |
1'040.00 | 16.20% | 13.04% | 4.00% | 2.97% | 4.00% | 12.43% | 44.44% |
|
ARYZTA N 11:23:58 / 01.09.25 |
74.20 | 16.17% | 18.64% | -1.53% | -1.66% | -15.34% | 9.18% | 65.73% |
|
Kuros Bio N 11:32:30 / 01.09.25 |
25.12 | 15.97% | 609.46% | -2.94% | -9.25% | 0.24% | 48.64% | 1'310.83% |
|
GAM N 09:29:23 / 01.09.25 |
0.1000 | 15.74% | -62.06% | 0.00% | 0.00% | -0.98% | -19.60% | -85.44% |
|
Basler KB PS 11:28:16 / 01.09.25 |
80.00 | 15.61% | 26.58% | 3.90% | 6.95% | 5.26% | 22.32% | 29.45% |
|
Schindler N 11:16:12 / 01.09.25 |
283.50 | 15.56% | 43.36% | -3.24% | -0.18% | -1.04% | 22.20% | 72.29% |
|
dormakaba N 11:10:33 / 01.09.25 |
740.00 | 15.53% | 63.88% | 0.00% | -4.64% | 1.36% | 38.32% | 76.30% |
|
Walliser KB N 11:17:22 / 01.09.25 |
126.50 | 15.45% | 16.51% | -0.39% | 0.40% | -0.39% | 9.52% | 12.39% |
|
Galenica N 11:31:51 / 01.09.25 |
86.00 | 15.27% | 17.80% | 1.78% | -1.32% | -0.35% | 17.09% | 25.20% |
|
St.Galler KB N 11:32:26 / 01.09.25 |
500.00 | 15.20% | 2.54% | -1.77% | -1.38% | 4.13% | 18.20% | 9.92% |
|
VP Bank N 11:17:23 / 01.09.25 |
87.00 | 14.73% | 1.37% | 3.08% | 11.83% | 8.03% | 14.47% | 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 11:31:10 / 01.09.25 |
581.50 | 14.57% | 14.23% | -1.69% | 0.09% | 2.21% | 7.09% | 12.45% |
|
Adecco N 11:33:00 / 01.09.25 |
25.68 | 14.49% | -37.97% | -3.60% | 2.97% | 15.52% | -10.83% | -15.37% |
|
Sulzer N 11:31:47 / 01.09.25 |
149.80 | 14.35% | 74.39% | -3.35% | -3.85% | -6.02% | 14.18% | 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 11:33:05 / 01.09.25 |
101.44 | 14.05% | 19.19% | 0.20% | 7.25% | 4.20% | -1.23% | 33.47% |
|
Geberit N 11:31:55 / 01.09.25 |
585.40 | 13.91% | 8.76% | -2.73% | -6.93% | -7.95% | 7.69% | 29.43% |
|
Basilea N 11:32:10 / 01.09.25 |
46.90 | 13.91% | 33.43% | 0.43% | -15.80% | -6.55% | 1.52% | 20.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 10:36:00 / 01.09.25 |
14.600 | 0.41% |
14.700 09:00 |
14.600 09:25 |
24.12 03.01.25 |
13.200 13.08.25 |
618 |
|
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 11:32:48 / 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 |
6'400 |
|
CF Tradition I 11:23:14 / 01.09.25 |
266.00 | 2.70% |
266.00 11:22 |
259.00 09:00 |
266.00 01.09.25 |
180.50 06.01.25 |
1'384 |
|
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 11:31:10 / 01.09.25 |
181.00 | -2.16% |
185.00 09:17 |
181.00 11:31 |
207.00 05.08.25 |
57.20 09.01.25 |
879 |
|
Clariant N 11:31:11 / 01.09.25 |
8.240 | 0.30% |
8.300 09:28 |
8.225 09:00 |
10.674 24.02.25 |
6.397 07.04.25 |
44'682 |
|
Coltene N 10:52:42 / 01.09.25 |
52.60 | 0.57% |
52.70 10:05 |
52.30 09:00 |
71.70 06.06.25 |
47.75 18.08.25 |
172 |
|
Comet N 11:32:28 / 01.09.25 |
175.10 | 2.34% |
175.70 10:42 |
170.90 09:00 |
295.40 21.07.25 |
170.80 29.08.25 |
2'824 |
|
Cosmo Pharma N 11:33:04 / 01.09.25 |
65.80 | 4.61% |
66.40 09:47 |
63.50 09:00 |
68.70 24.02.25 |
41.60 29.04.25 |
14'593 |
|
CPH N 09:01:01 / 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 |
14 |
|
Curatis Holding N 09:01:19 / 29.08.25 |
11.600 | 0.00% |
14.650 17.01.25 |
9.140 07.04.25 |
50 | ||
|
DKSH N 11:31:48 / 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 |
13'853 |
|
DocMorris N 11:32:33 / 01.09.25 |
6.840 | 3.64% |
6.950 10:32 |
6.620 09:00 |
16.474 02.05.25 |
6.205 26.06.25 |
118'143 |
|
dormakaba N 11:10:33 / 01.09.25 |
740.00 | -0.54% |
743.00 09:33 |
740.00 11:10 |
798.00 12.08.25 |
571.00 07.04.25 |
236 |
|
Dottikon ES N 11:21:20 / 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 |
240 |
|
Dätwyler I 11:33:02 / 01.09.25 |
135.60 | 0.30% |
136.40 09:16 |
135.20 09:09 |
149.00 28.07.25 |
104.00 09.04.25 |
962 |
|
Edisun N 09:59:12 / 01.09.25 |
48.20 | -1.23% |
48.90 09:13 |
47.80 09:58 |
68.00 03.02.25 |
37.80 14.03.25 |
107 |
|
EFG N 11:13:07 / 01.09.25 |
15.820 | -0.50% |
15.980 10:12 |
15.820 11:13 |
17.220 23.07.25 |
9.390 07.04.25 |
32'691 |
|
Emmi N 11:29:39 / 01.09.25 |
750.00 | 0.54% |
755.00 09:00 |
749.00 11:19 |
851.00 03.03.25 |
709.00 13.01.25 |
338 |
|
Ems-Chemie N 11:32:00 / 01.09.25 |
605.50 | -1.30% |
613.00 09:04 |
604.00 11:15 |
685.50 11.03.25 |
536.50 07.04.25 |
2'635 |
|
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 11:27:28 / 01.09.25 |
243.20 | -0.41% |
244.20 09:00 |
241.20 09:54 |
249.00 27.08.25 |
185.10 07.04.25 |
3'461 |
|
Forbo N 11:17:48 / 01.09.25 |
794.00 | 0.13% |
799.00 11:08 |
793.00 10:03 |
954.00 26.02.25 |
669.00 09.04.25 |
38 |