×
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
- 11.04.2025 - 17:40:00
- 15'112.54
- 0.33%
- 50.09
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:33:40 / 11.04.25 |
202.00 | 6.60% | 12.50 | 195.00 | 202.00 | ||
|
Cembra N 17:31:21 / 11.04.25 |
96.80 | 0.26% | 0.25 | 96.40 | 96.60 | ||
|
CF Tradition I 17:31:21 / 11.04.25 |
199.00 | -0.50% | -1.00 | 198.50 | 204.00 | ||
|
CI Com 13:35:42 / 09.04.25 |
0.6700 | 0.00% | 0.00 | 0.5650 | 0.6750 | ||
|
Cicor N 17:31:21 / 11.04.25 |
95.00 | 1.28% | 1.20 | 94.20 | 95.00 | ||
|
Clariant N 17:31:31 / 11.04.25 |
8.130 | -0.18% | -0.02 | 8.145 | 0.0000 | ||
|
Coltene N 17:31:21 / 11.04.25 |
56.80 | -0.18% | -0.10 | 56.20 | 56.50 | ||
|
Comet N 17:33:33 / 11.04.25 |
205.60 | 0.69% | 1.40 | 0.0000 | 206.60 | ||
|
Cosmo Pharma N 17:31:21 / 11.04.25 |
46.30 | -0.64% | -0.30 | 46.00 | 46.15 | ||
|
CPH N 17:31:21 / 11.04.25 |
61.60 | -1.28% | -0.80 | 61.60 | 62.40 | ||
|
Curatis Holding N 17:31:21 / 11.04.25 |
9.800 | -4.39% | -0.45 | 9.580 | 10.300 | ||
|
DKSH N 17:31:21 / 11.04.25 |
55.70 | -2.28% | -1.30 | 55.40 | 55.60 | ||
|
DocMorris N 17:31:21 / 11.04.25 |
19.870 | 2.85% | 0.55 | 19.730 | 0.0000 | ||
|
dormakaba N 17:31:21 / 11.04.25 |
627.00 | 1.13% | 7.00 | 626.00 | 629.00 | ||
|
Dottikon ES N 17:31:21 / 11.04.25 |
174.40 | 1.16% | 2.00 | 174.60 | 175.40 | ||
|
Dätwyler I 17:31:21 / 11.04.25 |
111.40 | 0.72% | 0.80 | 111.00 | 111.40 | ||
|
Edisun N 17:31:21 / 11.04.25 |
44.00 | 0.00% | 0.00 | 43.60 | 44.10 | ||
|
EFG N 17:31:21 / 11.04.25 |
11.180 | -0.89% | -0.10 | 11.140 | 0.0000 | ||
|
Emmi N 17:31:21 / 11.04.25 |
780.00 | 0.39% | 3.00 | 780.00 | 782.00 | ||
|
Ems-Chemie N 17:31:21 / 11.04.25 |
562.50 | -0.09% | -0.50 | 563.00 | 562.50 | ||
|
Evolva Hldg N 17:31:21 / 11.04.25 |
1.180 | 4.42% | 0.05 | 1.200 | 1.195 | ||
|
Feintool N 17:31:21 / 11.04.25 |
11.450 | 6.02% | 0.65 | 11.000 | 11.450 | ||
|
Flughafen Zürich N 17:33:33 / 11.04.25 |
200.80 | -1.38% | -2.80 | 205.00 | 200.20 | ||
|
Forbo N 17:31:21 / 11.04.25 |
711.00 | 1.28% | 9.00 | 690.00 | 714.00 | ||
|
Fundamenta Real Estate N 17:31:21 / 11.04.25 |
17.700 | 1.14% | 0.20 | 17.650 | 17.700 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Investis N 17:31:21 / 11.04.25 |
117.00 | 4.91% | 20.39% | -0.85% | 6.36% | 6.85% | 17.47% | 2.62% |
|
Novavest N 17:31:21 / 11.04.25 |
37.30 | 4.80% | 5.78% | -0.53% | 0.00% | 5.37% | 11.34% | -21.23% |
|
Glarner KB N 17:31:21 / 11.04.25 |
22.00 | 4.76% | -3.93% | 0.92% | -2.22% | 0.00% | -2.22% | -22.81% |
|
PSP N 17:38:38 / 11.04.25 |
139.20 | 4.73% | 14.80% | 1.68% | 4.90% | 5.45% | 22.54% | 8.87% |
|
Plazza N 17:31:21 / 11.04.25 |
355.00 | 4.42% | 18.00% | -2.47% | -2.20% | 3.50% | 17.94% | 0.57% |
|
Jungfraubahn N 17:31:21 / 11.04.25 |
184.00 | 4.37% | 13.50% | -2.23% | -1.50% | 1.10% | -1.71% | 34.52% |
|
Swissquote N 17:31:21 / 11.04.25 |
368.40 | 4.37% | 77.52% | 7.72% | -3.46% | 0.82% | 50.61% | 127.14% |
|
Fundamenta Real Estate N 17:31:21 / 11.04.25 |
17.700 | 4.17% | 4.17% | -1.12% | 3.81% | 4.42% | 8.59% | -13.37% |
|
Mikron N 17:31:21 / 11.04.25 |
15.140 | 4.17% | -1.96% | -1.37% | -5.96% | -2.01% | -20.73% | 88.44% |
|
Zuger KB N 17:31:21 / 11.04.25 |
8'460.00 | 3.88% | 13.23% | 1.20% | -2.31% | -0.24% | 3.93% | 16.62% |
|
Zurich Insurance N 17:33:33 / 11.04.25 |
529.20 | 3.71% | 27.12% | -6.40% | -12.15% | -1.89% | 17.21% | 26.00% |
|
Schindler PS 17:33:33 / 11.04.25 |
265.40 | 3.51% | 23.25% | -0.97% | -7.65% | 5.40% | 19.87% | 32.11% |
|
Baselland KB PS 17:31:21 / 11.04.25 |
882.00 | 3.49% | 3.97% | 1.15% | -5.36% | 0.23% | 5.25% | -1.77% |
|
Villars N 17:31:15 / 09.04.25 |
610.00 | 3.39% | 4.27% | 1.67% | 5.17% | 6.09% | -8.96% | -19.21% |
|
Carlo Gavazzi N 17:33:40 / 11.04.25 |
202.00 | 3.27% | -40.78% | 4.12% | -0.49% | 6.32% | -35.87% | -32.32% |
|
Geberit N 17:37:09 / 11.04.25 |
538.00 | 2.88% | -1.78% | 1.24% | -7.88% | 6.37% | 7.00% | -5.26% |
|
VP Bank N 17:31:21 / 11.04.25 |
81.60 | 2.84% | -9.13% | 4.88% | 1.75% | 1.75% | -15.00% | -13.48% |
|
IVF Hartmann N 17:31:21 / 11.04.25 |
148.50 | 2.67% | 37.50% | -2.30% | -1.00% | -2.30% | 8.39% | 44.60% |
|
Zehnder N 17:31:21 / 11.04.25 |
47.95 | 2.65% | -13.27% | 2.46% | -4.86% | 4.01% | -15.88% | -40.21% |
|
Mobimo N 17:39:29 / 11.04.25 |
302.00 | 2.05% | 14.56% | 2.20% | -1.31% | 1.17% | 16.15% | -0.61% |
|
Sunrise N 17:32:21 / 11.04.25 |
40.98 | 1.68% | 0.00% | -0.68% | 1.16% | -4.59% | 0.00% | 0.00% |
|
Schindler N 17:31:21 / 11.04.25 |
256.50 | 1.62% | 26.07% | -0.39% | -7.40% | 3.85% | 19.30% | 29.24% |
|
Ina Invest N 17:31:21 / 11.04.25 |
21.70 | 1.41% | 23.78% | 0.00% | 1.40% | 3.33% | 22.60% | 11.92% |
|
Romande Energie N 17:31:21 / 11.04.25 |
42.90 | 1.40% | -20.73% | -5.71% | -2.28% | -9.11% | -22.28% | -12.10% |
|
Swisscom N 17:33:33 / 11.04.25 |
515.50 | 1.09% | 0.79% | -0.48% | -2.64% | 0.59% | -0.48% | -8.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:33:40 / 11.04.25 |
202.00 | 6.60% |
202.00 17:33 |
191.50 10:33 |
226.00 26.02.25 |
182.00 20.01.25 |
379 |
|
Cembra N 17:31:21 / 11.04.25 |
96.80 | 0.26% |
97.55 09:00 |
95.55 11:17 |
100.70 27.03.25 |
82.15 03.01.25 |
83'757 |
|
CF Tradition I 17:31:21 / 11.04.25 |
199.00 | -0.50% |
202.00 09:01 |
197.00 15:13 |
205.00 31.03.25 |
180.50 06.01.25 |
2'744 |
|
CI Com 13:35:42 / 09.04.25 |
0.6700 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
19 | ||
|
Cicor N 17:31:21 / 11.04.25 |
95.00 | 1.28% |
95.60 16:16 |
93.00 10:01 |
100.00 21.03.25 |
57.20 09.01.25 |
6'895 |
|
Clariant N 17:31:31 / 11.04.25 |
8.130 | -0.18% |
8.225 09:00 |
7.800 11:15 |
11.180 24.02.25 |
6.700 07.04.25 |
987'146 |
|
Coltene N 17:31:21 / 11.04.25 |
56.80 | -0.18% |
57.00 09:02 |
55.70 15:20 |
64.20 26.03.25 |
49.30 06.01.25 |
6'312 |
|
Comet N 17:33:33 / 11.04.25 |
205.60 | 0.69% |
212.40 09:15 |
203.80 13:55 |
283.50 31.01.25 |
171.20 07.04.25 |
44'058 |
|
Cosmo Pharma N 17:31:21 / 11.04.25 |
46.30 | -0.64% |
47.10 09:15 |
45.35 11:18 |
68.70 24.02.25 |
44.95 09.04.25 |
15'347 |
|
CPH N 17:31:21 / 11.04.25 |
61.60 | -1.28% |
62.40 13:32 |
61.60 17:13 |
84.00 10.02.25 |
50.20 07.04.25 |
219 |
|
Curatis Holding N 17:31:21 / 11.04.25 |
9.800 | -4.39% |
9.800 17:31 |
9.580 12:55 |
14.650 17.01.25 |
9.140 07.04.25 |
721 |
|
DKSH N 17:31:21 / 11.04.25 |
55.70 | -2.28% |
57.70 09:00 |
55.00 13:55 |
73.70 24.03.25 |
53.50 07.04.25 |
64'249 |
|
DocMorris N 17:31:21 / 11.04.25 |
19.870 | 2.85% |
20.00 11:55 |
19.000 09:05 |
23.20 26.02.25 |
14.900 13.03.25 |
104'053 |
|
dormakaba N 17:31:21 / 11.04.25 |
627.00 | 1.13% |
629.00 09:00 |
610.00 10:55 |
725.00 25.02.25 |
571.00 07.04.25 |
5'631 |
|
Dottikon ES N 17:31:21 / 11.04.25 |
174.40 | 1.16% |
175.80 17:00 |
169.00 11:11 |
229.50 09.01.25 |
151.00 07.04.25 |
4'026 |
|
Dätwyler I 17:31:21 / 11.04.25 |
111.40 | 0.72% |
112.00 16:08 |
109.60 10:36 |
143.40 10.02.25 |
104.00 09.04.25 |
9'028 |
|
Edisun N 17:31:21 / 11.04.25 |
44.00 | 0.00% |
44.10 09:00 |
43.50 10:33 |
68.00 03.02.25 |
37.80 14.03.25 |
144 |
|
EFG N 17:31:21 / 11.04.25 |
11.180 | -0.89% |
11.380 09:00 |
11.000 10:35 |
14.900 19.02.25 |
9.390 07.04.25 |
284'569 |
|
Emmi N 17:31:21 / 11.04.25 |
780.00 | 0.39% |
785.00 09:05 |
770.00 11:50 |
851.00 03.03.25 |
709.00 13.01.25 |
5'343 |
|
Ems-Chemie N 17:31:21 / 11.04.25 |
562.50 | -0.09% |
568.50 09:00 |
551.50 11:14 |
685.50 11.03.25 |
536.50 07.04.25 |
10'864 |
|
Evolva Hldg N 17:31:21 / 11.04.25 |
1.180 | 4.42% |
1.200 09:00 |
1.100 15:18 |
1.690 10.02.25 |
0.8500 03.01.25 |
34'783 |
|
Feintool N 17:31:21 / 11.04.25 |
11.450 | 6.02% |
11.450 17:31 |
10.650 10:06 |
14.500 31.01.25 |
10.200 07.04.25 |
6'694 |
|
Flughafen Zürich N 17:33:33 / 11.04.25 |
200.80 | -1.38% |
206.60 09:00 |
198.90 10:42 |
230.00 13.02.25 |
185.10 07.04.25 |
50'179 |
|
Forbo N 17:31:21 / 11.04.25 |
711.00 | 1.28% |
714.00 09:00 |
690.00 11:09 |
954.00 26.02.25 |
669.00 09.04.25 |
2'607 |
|
Fundamenta Real Estate N 17:31:21 / 11.04.25 |
17.700 | 1.14% |
17.750 15:11 |
17.500 10:49 |
17.900 21.03.25 |
16.300 06.01.25 |
14'367 |