×
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
- 17.12.2025 - 13:57:00
- 17'890.37
- -0.17%
- -30.11
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 13:57:01 / 17.12.25 |
96.65 | 0.16% | 0.15 | 96.65 | 96.70 | 9'032 | |
|
CF Tradition I 13:54:14 / 17.12.25 |
282.00 | 0.71% | 2.00 | 281.00 | 283.00 | 841 | |
|
Cicor N 13:56:09 / 17.12.25 |
123.00 | -1.60% | -2.00 | 122.00 | 123.00 | 5'954 | |
|
Clariant N 13:54:18 / 17.12.25 |
7.030 | -2.50% | -0.18 | 7.035 | 7.040 | 374'357 | |
|
Coltene N 13:18:34 / 17.12.25 |
51.90 | -2.26% | -1.20 | 51.70 | 51.90 | 6'567 | |
|
Comet N 13:31:29 / 17.12.25 |
206.40 | -1.34% | -2.80 | 205.80 | 206.60 | 2'365 | |
|
Cosmo Pharma N 13:53:16 / 17.12.25 |
98.30 | 0.31% | 0.30 | 98.00 | 98.40 | 7'621 | |
|
CPH N 08:39:32 / 17.12.25 |
65.00 | -0.91% | -0.60 | 65.00 | 66.20 | ||
|
Curatis Holding N 12:05:24 / 17.12.25 |
11.900 | 2.59% | 0.30 | 11.600 | 11.900 | 260 | |
|
DKSH N 13:46:13 / 17.12.25 |
57.00 | -0.52% | -0.30 | 57.00 | 57.20 | 30'056 | |
|
DocMorris N 13:53:27 / 17.12.25 |
5.475 | -1.44% | -0.08 | 5.485 | 5.530 | 82'984 | |
|
dormakaba Hldg N 13:51:46 / 17.12.25 |
64.10 | -1.54% | -1.00 | 64.00 | 64.20 | 6'471 | |
|
Dottikon ES N 13:28:58 / 17.12.25 |
326.00 | -0.61% | -2.00 | 325.00 | 326.50 | 1'958 | |
|
Dätwyler I 13:54:20 / 17.12.25 |
153.20 | -1.42% | -2.20 | 153.20 | 153.60 | 3'238 | |
|
Edisun N 12:40:46 / 17.12.25 |
53.40 | -0.37% | -0.20 | 53.00 | 53.40 | 540 | |
|
EFG N 13:45:35 / 17.12.25 |
18.640 | 0.43% | 0.08 | 18.600 | 18.640 | 60'555 | |
|
Emmi N 13:56:55 / 17.12.25 |
724.00 | -0.14% | -1.00 | 724.00 | 726.00 | 950 | |
|
Ems-Chemie N 13:48:29 / 17.12.25 |
546.00 | -1.09% | -6.00 | 544.50 | 546.00 | 2'849 | |
|
EvoNext Hldgs N 12:52:54 / 17.12.25 |
0.7700 | -0.26% | 0.00 | 0.7700 | 0.8000 | 222 | |
|
Feintool N 12:06:12 / 17.12.25 |
10.450 | -0.48% | -0.05 | 10.400 | 10.550 | 984 | |
|
Flughafen Zürich N 13:54:20 / 17.12.25 |
242.80 | -0.25% | -0.60 | 242.80 | 243.40 | 6'326 | |
|
Forbo N 13:39:42 / 17.12.25 |
860.00 | -0.58% | -5.00 | 860.00 | 863.00 | 468 | |
|
Fundamenta Real Estate N 13:44:18 / 17.12.25 |
17.350 | -0.86% | -0.15 | 17.350 | 17.450 | 3'455 | |
|
Galderma Group N 13:53:11 / 17.12.25 |
161.30 | -0.43% | -0.70 | 161.30 | 161.40 | 57'067 | |
|
Galenica N 13:54:02 / 17.12.25 |
94.95 | 0.69% | 0.65 | 94.90 | 95.10 | 28'055 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Roche GS 13:56:57 / 17.12.25 |
316.60 | 25.40% | 31.04% | -1.68% | 2.06% | 21.82% | 24.16% | 6.32% |
|
ams-OSRAM I 13:51:00 / 17.12.25 |
7.390 | 23.99% | -65.18% | 0.27% | -9.05% | -36.57% | 17.30% | -79.32% |
|
Richemont N 13:57:24 / 17.12.25 |
167.30 | 22.81% | 46.31% | -1.15% | 3.53% | 12.21% | 22.07% | 43.27% |
|
Roche I 13:54:31 / 17.12.25 |
326.40 | 21.43% | 25.71% | -1.57% | 1.24% | 19.56% | 20.53% | -11.14% |
|
Novartis N 13:57:25 / 17.12.25 |
107.88 | 21.17% | 26.64% | 2.33% | 5.54% | 10.27% | 22.54% | 34.62% |
|
medmix N 13:49:39 / 17.12.25 |
10.620 | 21.14% | -43.89% | 1.53% | 26.28% | 10.17% | 25.68% | -34.03% |
|
Geberit N 13:55:03 / 17.12.25 |
614.00 | 20.64% | 15.18% | 0.49% | 0.66% | 4.74% | 16.16% | 42.32% |
|
Plazza N 13:46:28 / 17.12.25 |
406.00 | 20.35% | 36.00% | -0.49% | 1.25% | 3.84% | 20.12% | 32.90% |
|
Mobimo N 13:51:00 / 17.12.25 |
353.00 | 20.31% | 35.06% | 0.86% | 0.57% | 10.66% | 22.36% | 50.32% |
|
Swiss Prime Site N 13:40:51 / 17.12.25 |
119.30 | 19.84% | 31.78% | 1.88% | 3.47% | 8.75% | 22.67% | 50.44% |
|
BC Jura N 11:06:39 / 17.12.25 |
67.00 | 19.64% | 24.07% | 0.00% | 3.08% | 3.88% | 25.23% | 26.42% |
|
Temenos N 13:57:18 / 17.12.25 |
77.00 | 19.58% | -2.01% | 1.85% | 8.76% | 18.74% | 19.10% | 50.00% |
|
Walliser KB N 11:39:25 / 17.12.25 |
130.00 | 19.09% | 20.18% | -1.14% | 0.39% | 1.56% | 17.65% | 24.17% |
|
ABB N 13:54:58 / 17.12.25 |
58.28 | 19.01% | 56.57% | -0.95% | 7.01% | 2.86% | 13.12% | 107.68% |
|
Mobilezone N 13:54:20 / 17.12.25 |
12.340 | 18.69% | -10.20% | 2.15% | 4.58% | 12.18% | 22.66% | -19.48% |
|
Logitech N 13:57:08 / 17.12.25 |
87.02 | 18.60% | 11.58% | -8.96% | 0.46% | 0.05% | 16.31% | 62.82% |
|
Allreal N 13:56:08 / 17.12.25 |
196.80 | 18.48% | 30.45% | 0.72% | 0.20% | 7.07% | 22.08% | 33.29% |
|
Cembra N 13:57:01 / 17.12.25 |
96.65 | 17.68% | 47.10% | 3.04% | 8.17% | 7.57% | 18.88% | 26.81% |
|
LLB N 13:52:29 / 17.12.25 |
83.20 | 17.35% | 24.81% | 4.65% | 10.05% | 7.63% | 18.35% | 44.99% |
|
Schindler PS 13:57:16 / 17.12.25 |
293.40 | 17.33% | 39.71% | 2.30% | 5.31% | -1.87% | 15.60% | 71.06% |
|
Lindt N 13:47:13 / 17.12.25 |
117'200.00 | 16.80% | 14.51% | 1.21% | -3.62% | -3.14% | 19.35% | 24.26% |
|
Dätwyler I 13:54:20 / 17.12.25 |
153.20 | 16.67% | -20.39% | -1.92% | 8.96% | 7.74% | 12.48% | -18.38% |
|
Novavest N 09:37:54 / 17.12.25 |
39.90 | 16.66% | 17.75% | 0.00% | 0.50% | 4.72% | 17.62% | 1.97% |
|
BC Vaudoise Rg 13:56:46 / 17.12.25 |
97.05 | 15.63% | -11.01% | -0.77% | 4.41% | 5.15% | 18.07% | 7.82% |
|
SPI 13:57:00 / 17.12.25 |
17'890.37 | 15.63% | 22.99% | 0.73% | 3.90% | 7.45% | 15.36% | 30.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 13:57:01 / 17.12.25 |
96.65 | 0.16% |
97.00 11:05 |
96.25 09:54 |
104.70 21.07.25 |
82.15 03.01.25 |
9'032 |
|
CF Tradition I 13:54:14 / 17.12.25 |
282.00 | 0.71% |
282.00 13:54 |
276.00 09:01 |
313.00 10.11.25 |
180.50 06.01.25 |
841 |
|
Cicor N 13:56:09 / 17.12.25 |
123.00 | -1.60% |
124.00 09:27 |
122.00 09:25 |
229.00 03.11.25 |
57.20 09.01.25 |
5'954 |
|
Clariant N 13:54:18 / 17.12.25 |
7.030 | -2.50% |
7.180 09:12 |
6.980 13:08 |
10.674 24.02.25 |
6.397 07.04.25 |
374'357 |
|
Coltene N 13:18:34 / 17.12.25 |
51.90 | -2.26% |
53.00 10:49 |
51.70 12:48 |
71.70 06.06.25 |
42.60 06.11.25 |
6'567 |
|
Comet N 13:31:29 / 17.12.25 |
206.40 | -1.34% |
210.00 09:01 |
206.20 13:01 |
295.40 21.07.25 |
167.00 02.09.25 |
2'365 |
|
Cosmo Pharma N 13:53:16 / 17.12.25 |
98.30 | 0.31% |
98.40 09:03 |
96.80 09:35 |
108.00 09.12.25 |
41.60 29.04.25 |
7'621 |
|
CPH N 08:39:32 / 17.12.25 |
65.00 | -0.91% |
84.00 10.02.25 |
50.20 07.04.25 |
1'044 | ||
|
Curatis Holding N 12:05:24 / 17.12.25 |
11.900 | 2.59% |
11.950 11:12 |
11.500 09:01 |
15.800 18.09.25 |
9.140 07.04.25 |
260 |
|
DKSH N 13:46:13 / 17.12.25 |
57.00 | -0.52% |
57.40 09:01 |
56.80 12:32 |
73.70 24.03.25 |
52.40 25.09.25 |
30'056 |
|
DocMorris N 13:53:27 / 17.12.25 |
5.475 | -1.44% |
5.550 09:01 |
5.400 13:29 |
16.474 02.05.25 |
4.786 21.11.25 |
82'984 |
|
dormakaba Hldg N 13:51:46 / 17.12.25 |
64.10 | -1.54% |
64.60 09:01 |
63.60 12:25 |
79.80 12.08.25 |
57.10 07.04.25 |
6'471 |
|
Dottikon ES N 13:28:58 / 17.12.25 |
326.00 | -0.61% |
327.50 11:52 |
323.00 09:30 |
366.00 28.11.25 |
151.00 07.04.25 |
1'958 |
|
Dätwyler I 13:54:20 / 17.12.25 |
153.20 | -1.42% |
154.80 09:01 |
152.20 12:47 |
161.80 12.12.25 |
104.00 09.04.25 |
3'238 |
|
Edisun N 12:40:46 / 17.12.25 |
53.40 | -0.37% |
53.80 12:40 |
53.00 09:01 |
68.00 03.02.25 |
37.80 14.03.25 |
540 |
|
EFG N 13:45:35 / 17.12.25 |
18.640 | 0.43% |
18.740 09:47 |
18.600 12:20 |
18.800 04.12.25 |
9.390 07.04.25 |
60'555 |
|
Emmi N 13:56:55 / 17.12.25 |
724.00 | -0.14% |
726.00 09:01 |
719.00 09:01 |
851.00 03.03.25 |
676.00 29.09.25 |
950 |
|
Ems-Chemie N 13:48:29 / 17.12.25 |
546.00 | -1.09% |
552.00 09:01 |
544.00 12:46 |
685.50 11.03.25 |
530.00 18.11.25 |
2'849 |
|
EvoNext Hldgs N 12:52:54 / 17.12.25 |
0.7700 | -0.26% |
0.7700 09:01 |
0.7700 09:01 |
1.690 10.02.25 |
0.7500 11.12.25 |
222 |
|
Feintool N 12:06:12 / 17.12.25 |
10.450 | -0.48% |
10.500 10:30 |
10.450 11:56 |
14.500 31.01.25 |
9.000 14.11.25 |
984 |
|
Flughafen Zürich N 13:54:20 / 17.12.25 |
242.80 | -0.25% |
243.80 13:41 |
241.40 10:00 |
249.00 27.08.25 |
185.10 07.04.25 |
6'326 |
|
Forbo N 13:39:42 / 17.12.25 |
860.00 | -0.58% |
865.00 09:01 |
854.00 10:01 |
954.00 26.02.25 |
669.00 09.04.25 |
468 |
|
Fundamenta Real Estate N 13:44:18 / 17.12.25 |
17.350 | -0.86% |
17.500 09:41 |
17.350 12:53 |
18.387 21.05.25 |
16.288 06.01.25 |
3'455 |
|
Galderma Group N 13:53:11 / 17.12.25 |
161.30 | -0.43% |
161.90 11:24 |
159.00 09:06 |
170.10 08.12.25 |
72.70 09.04.25 |
57'067 |
|
Galenica N 13:54:02 / 17.12.25 |
94.95 | 0.69% |
95.25 12:54 |
93.40 09:13 |
95.25 17.12.25 |
74.10 03.01.25 |
28'055 |