×
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
- 29.05.2026 - 17:40:00
- 19'157.82
- 0.39%
- 73.52
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 17:31:09 / 29.05.26 |
95.00 | -1.81% | -1.75 | 94.00 | 97.50 | 116'239 | |
|
CF Tradition I 17:31:09 / 29.05.26 |
261.50 | -0.57% | -1.50 | 284.00 | 8'076 | ||
|
Cicor N 17:31:09 / 29.05.26 |
158.00 | 0.00% | 0.00 | 159.00 | 159.00 | 65'860 | |
|
Clariant N 17:38:18 / 29.05.26 |
8.025 | -0.99% | -0.08 | 8.000 | 0.0000 | 1'851'435 | |
|
Coltene N 17:31:09 / 29.05.26 |
51.30 | 1.18% | 0.60 | 49.00 | 54.20 | 3'371 | |
|
Comet N 17:31:09 / 29.05.26 |
371.20 | 0.00% | 0.00 | 0.0000 | 377.00 | 26'515 | |
|
Cosmo Pharma N 17:31:09 / 29.05.26 |
78.00 | -1.89% | -1.50 | 77.00 | 81.00 | 46'353 | |
|
CPH N 17:31:09 / 29.05.26 |
58.00 | -0.68% | -0.40 | 57.40 | 59.00 | 2'124 | |
|
Curatis Holding N 17:31:09 / 29.05.26 |
24.90 | 2.05% | 0.50 | 23.50 | 24.90 | 2'455 | |
|
DKSH N 17:31:09 / 29.05.26 |
62.00 | -1.74% | -1.10 | 61.50 | 63.80 | 100'472 | |
|
DocMorris N 17:31:09 / 29.05.26 |
7.035 | 1.37% | 0.10 | 7.020 | 7.250 | 296'886 | |
|
dormakaba Hldg N 17:31:09 / 29.05.26 |
52.00 | -0.19% | -0.10 | 51.50 | 53.90 | 160'952 | |
|
Dottikon ES N 17:31:09 / 29.05.26 |
310.00 | -20.92% | -82.00 | 0.0000 | 323.00 | 74'532 | |
|
DSM Firmenich N 17:34:59 / 29.05.26 |
66.04 | -1.46% | -0.98 | 66.15 | 73.90 | 599'029 | |
|
Dätwyler I 17:31:09 / 29.05.26 |
158.60 | -1.49% | -2.40 | 158.00 | 163.00 | 13'943 | |
|
Edisun N 17:31:09 / 29.05.26 |
68.80 | 0.58% | 0.40 | 66.20 | 69.00 | 394 | |
|
EFG N 17:31:09 / 29.05.26 |
16.300 | 0.87% | 0.14 | 17.240 | 17.000 | 503'168 | |
|
Emmi N 17:31:09 / 29.05.26 |
863.00 | 1.53% | 13.00 | 836.00 | 870.00 | 6'070 | |
|
Ems-Chemie N 17:31:09 / 29.05.26 |
713.50 | 1.28% | 9.00 | 693.00 | 716.00 | 123'430 | |
|
EvoNext Hldgs N 17:31:09 / 29.05.26 |
1.380 | 0.73% | 0.01 | 1.350 | 1.380 | 16'777 | |
|
Feintool N 17:31:09 / 29.05.26 |
10.450 | -0.48% | -0.05 | 10.000 | 10.500 | 9'225 | |
|
Flughafen Zürich N 17:32:16 / 29.05.26 |
237.00 | 1.46% | 3.40 | 233.00 | 240.00 | 118'660 | |
|
Forbo N 17:31:19 / 29.05.26 |
748.00 | -0.13% | -1.00 | 736.00 | 757.00 | 4'205 | |
|
Fundamenta Real Estate N 17:31:09 / 29.05.26 |
17.200 | 0.29% | 0.05 | 17.100 | 17.400 | 7'883 | |
|
Galderma Group N 17:31:09 / 29.05.26 |
166.55 | 2.71% | 4.40 | 162.00 | 167.00 | 1'598'956 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HIAG N 17:31:09 / 29.05.26 |
141.00 | 13.83% | 58.08% | 5.38% | -1.03% | 3.98% | 39.05% | 70.45% |
|
Romande Energie N 17:31:09 / 29.05.26 |
50.00 | 13.59% | 14.65% | 1.01% | -4.83% | 4.82% | 16.28% | -1.40% |
|
Sandoz Group N 17:36:27 / 29.05.26 |
65.60 | 12.93% | 75.73% | 1.80% | 4.45% | 3.34% | 57.20% | 0.00% |
|
Dottikon ES N 17:31:09 / 29.05.26 |
310.00 | 12.48% | 77.38% | -14.60% | 14.29% | -7.46% | 12.12% | 58.38% |
|
Idorsia N 17:31:09 / 29.05.26 |
4.466 | 12.48% | 482.24% | 8.08% | 29.91% | 26.52% | 171.99% | -38.68% |
|
Adval Tech N 17:36:36 / 29.05.26 |
45.00 | 11.11% | -44.65% | 2.27% | 10.50% | 41.51% | -16.19% | -68.75% |
|
Mobilezone N 17:31:09 / 29.05.26 |
14.940 | 10.99% | 42.00% | 0.54% | 1.38% | 4.33% | 28.13% | 16.25% |
|
St.Galler KB N 17:31:09 / 29.05.26 |
641.00 | 10.68% | 44.46% | 5.43% | -1.71% | -0.93% | 32.44% | 33.62% |
|
Siegfried Hldg N 17:31:09 / 29.05.26 |
81.80 | 10.48% | -16.05% | 1.93% | 4.19% | 3.94% | -14.89% | 11.04% |
|
Glarner KB N 17:31:09 / 29.05.26 |
23.50 | 9.95% | 10.48% | 3.07% | -1.69% | -0.84% | 8.80% | -8.30% |
|
DKSH N 17:31:09 / 29.05.26 |
62.00 | 9.93% | -6.24% | -0.80% | 5.87% | 4.55% | -3.43% | -5.82% |
|
Bossard N 17:31:09 / 29.05.26 |
171.50 | 9.83% | -9.95% | 0.29% | 7.84% | 15.41% | -10.21% | -19.81% |
|
Stadler Rail N 17:31:09 / 29.05.26 |
22.86 | 9.80% | 11.46% | 7.32% | -2.55% | 24.31% | 9.27% | -36.81% |
|
BioVersys N 17:31:09 / 29.05.26 |
27.00 | 9.02% | 0.00% | 0.00% | -6.34% | 5.47% | -24.58% | 0.00% |
|
Novartis N 17:37:42 / 29.05.26 |
117.82 | 7.90% | 33.33% | -1.37% | 2.04% | -4.41% | 25.30% | 40.34% |
|
StarragTornos N 17:31:09 / 29.05.26 |
32.00 | 7.74% | -13.51% | -1.84% | -2.74% | -1.54% | -9.60% | -41.82% |
|
Baselland KB PS 17:31:09 / 29.05.26 |
1'080.00 | 7.72% | 23.26% | 4.35% | -1.85% | -8.09% | 15.38% | 17.00% |
|
Logitech N 17:38:14 / 29.05.26 |
94.90 | 7.58% | 16.90% | 8.63% | 14.31% | 35.34% | 38.66% | 46.74% |
|
Intershop Hldg N 17:31:09 / 29.05.26 |
179.40 | 7.42% | 39.06% | 4.30% | 4.13% | 3.82% | 28.88% | 45.71% |
|
Vontobel N 17:31:09 / 29.05.26 |
69.80 | 7.15% | 8.33% | 1.01% | 4.08% | 2.35% | 12.94% | 17.98% |
|
Vaudoise Assur. N 17:31:09 / 29.05.26 |
822.00 | 7.14% | 57.89% | 6.34% | -4.65% | 10.78% | 33.88% | 78.08% |
|
Novavest N 17:31:09 / 29.05.26 |
42.70 | 6.52% | 24.57% | -0.70% | -2.52% | -0.23% | 16.60% | 13.37% |
|
Valiant N 17:31:09 / 29.05.26 |
159.00 | 6.49% | 52.27% | 0.76% | -11.45% | -2.93% | 31.62% | 67.50% |
|
Leonteq N 17:31:09 / 29.05.26 |
14.500 | 6.42% | -26.14% | -3.97% | -1.35% | 0.55% | -20.07% | -68.65% |
|
Swiss Prime Site N 17:31:09 / 29.05.26 |
130.90 | 6.17% | 32.39% | 0.69% | -3.33% | -8.59% | 11.98% | 72.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 17:31:09 / 29.05.26 |
95.00 | -1.81% |
97.35 09:01 |
93.55 15:51 |
105.50 21.04.26 |
91.50 05.05.26 |
116'239 |
|
CF Tradition I 17:31:09 / 29.05.26 |
261.50 | -0.57% |
263.50 09:13 |
258.50 13:50 |
310.00 16.01.26 |
250.00 20.03.26 |
8'076 |
|
Cicor N 17:31:09 / 29.05.26 |
158.00 | 0.00% |
158.00 09:01 |
156.60 16:45 |
170.50 25.02.26 |
110.50 02.04.26 |
65'860 |
|
Clariant N 17:38:18 / 29.05.26 |
8.025 | -0.99% |
8.280 10:13 |
8.025 17:31 |
8.280 29.05.26 |
6.205 23.03.26 |
1'851'435 |
|
Coltene N 17:31:09 / 29.05.26 |
51.30 | 1.18% |
51.30 17:31 |
50.30 16:15 |
59.00 18.02.26 |
44.25 23.03.26 |
3'371 |
|
Comet N 17:31:09 / 29.05.26 |
371.20 | 0.00% |
376.80 15:46 |
368.40 09:13 |
383.20 28.05.26 |
222.40 09.03.26 |
26'515 |
|
Cosmo Pharma N 17:31:09 / 29.05.26 |
78.00 | -1.89% |
80.00 09:01 |
77.40 16:01 |
129.40 03.02.26 |
72.30 11.05.26 |
46'353 |
|
CPH N 17:31:09 / 29.05.26 |
58.00 | -0.68% |
58.80 15:17 |
57.60 16:36 |
69.20 05.01.26 |
54.20 07.04.26 |
2'124 |
|
Curatis Holding N 17:31:09 / 29.05.26 |
24.90 | 2.05% |
25.00 11:37 |
24.40 09:05 |
27.90 11.03.26 |
11.750 05.01.26 |
2'455 |
|
DKSH N 17:31:09 / 29.05.26 |
62.00 | -1.74% |
63.70 09:03 |
62.00 17:31 |
65.10 17.02.26 |
54.80 23.03.26 |
100'472 |
|
DocMorris N 17:31:09 / 29.05.26 |
7.035 | 1.37% |
7.390 10:42 |
6.965 09:01 |
7.720 06.05.26 |
3.922 24.03.26 |
296'886 |
|
dormakaba Hldg N 17:31:09 / 29.05.26 |
52.00 | -0.19% |
52.60 11:02 |
51.90 09:25 |
65.70 08.01.26 |
47.15 23.03.26 |
160'952 |
|
Dottikon ES N 17:31:09 / 29.05.26 |
310.00 | -20.92% |
354.50 09:16 |
307.00 17:19 |
396.00 27.05.26 |
307.00 29.05.26 |
74'532 |
|
DSM Firmenich N 17:34:59 / 29.05.26 |
66.04 | -1.46% |
67.39 11:53 |
65.87 16:57 |
67.47 28.05.26 |
62.40 21.05.26 |
599'029 |
|
Dätwyler I 17:31:09 / 29.05.26 |
158.60 | -1.49% |
161.60 09:01 |
158.60 17:31 |
171.60 20.02.26 |
135.00 23.03.26 |
13'943 |
|
Edisun N 17:31:09 / 29.05.26 |
68.80 | 0.58% |
69.00 10:54 |
68.20 09:43 |
73.40 08.05.26 |
52.80 05.01.26 |
394 |
|
EFG N 17:31:09 / 29.05.26 |
16.300 | 0.87% |
16.300 17:31 |
15.880 10:09 |
20.70 16.01.26 |
15.880 29.05.26 |
503'168 |
|
Emmi N 17:31:09 / 29.05.26 |
863.00 | 1.53% |
867.00 16:52 |
849.00 09:01 |
867.00 29.05.26 |
707.00 05.01.26 |
6'070 |
|
Ems-Chemie N 17:31:09 / 29.05.26 |
713.50 | 1.28% |
715.50 17:13 |
702.50 09:24 |
715.50 29.05.26 |
538.50 05.01.26 |
123'430 |
|
EvoNext Hldgs N 17:31:09 / 29.05.26 |
1.380 | 0.73% |
1.380 16:09 |
1.340 10:53 |
1.385 18.05.26 |
0.7620 14.01.26 |
16'777 |
|
Feintool N 17:31:09 / 29.05.26 |
10.450 | -0.48% |
10.450 10:17 |
10.250 14:13 |
11.400 05.01.26 |
7.900 19.03.26 |
9'225 |
|
Flughafen Zürich N 17:32:16 / 29.05.26 |
237.00 | 1.46% |
239.60 17:11 |
234.00 09:01 |
266.60 19.02.26 |
212.80 18.05.26 |
118'660 |
|
Forbo N 17:31:19 / 29.05.26 |
748.00 | -0.13% |
764.00 11:49 |
744.00 09:24 |
967.00 23.01.26 |
669.00 23.03.26 |
4'205 |
|
Fundamenta Real Estate N 17:31:09 / 29.05.26 |
17.200 | 0.29% |
17.400 10:46 |
17.150 15:16 |
19.200 05.03.26 |
17.000 19.05.26 |
7'883 |
|
Galderma Group N 17:31:09 / 29.05.26 |
166.55 | 2.71% |
168.00 15:18 |
163.05 09:03 |
171.90 07.05.26 |
136.30 23.03.26 |
1'598'956 |