×
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 - 14:54:00
- 16'899.19
- -0.05%
- -8.62
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 13:58:15 / 01.09.25 |
17.850 | 0.28% | 0.05 | 17.750 | 17.900 | 1'391 | |
|
Galderma Group N 14:43:00 / 01.09.25 |
140.00 | 0.29% | 0.40 | 140.10 | 140.30 | 17'966 | |
|
Galenica N 14:51:26 / 01.09.25 |
85.85 | 0.18% | 0.15 | 85.75 | 85.80 | 8'884 | |
|
GAM N 14:44:27 / 01.09.25 |
0.1000 | -1.48% | 0.00 | 0.0980 | 0.1000 | 125'542 | |
|
Geberit N 14:51:09 / 01.09.25 |
585.80 | -0.07% | -0.40 | 585.60 | 585.80 | 10'713 | |
|
Georg Fischer N 14:51:28 / 01.09.25 |
64.15 | 0.39% | 0.25 | 64.10 | 64.25 | 21'199 | |
|
Givaudan N 14:54:03 / 01.09.25 |
3'395.00 | 0.74% | 25.00 | 3'393.00 | 3'395.00 | 3'455 | |
|
Glarner KB N 14:24:29 / 01.09.25 |
21.40 | 0.94% | 0.20 | 21.30 | 21.50 | 3'609 | |
|
Graubündner KB N 13:16:53 / 01.09.25 |
1'745.00 | 0.58% | 10.00 | 1'730.00 | 1'745.00 | 28 | |
|
Groupe Minoteries N 09:00:56 / 01.09.25 |
230.00 | 0.88% | 2.00 | 232.00 | 236.00 | 45 | |
|
Gurit Hldg N 12:11:37 / 01.09.25 |
14.100 | -1.40% | -0.20 | 13.920 | 14.100 | 1'671 | |
|
Helvetia N 14:51:27 / 01.09.25 |
200.60 | -2.53% | -5.20 | 200.20 | 200.60 | 20'844 | |
|
HIAG N 14:38:00 / 01.09.25 |
105.80 | 0.00% | 0.00 | 105.60 | 106.00 | 727 | |
|
Highlight I 09:00:56 / 01.09.25 |
7.900 | -7.06% | -0.60 | 7.900 | 8.500 | 16 | |
|
Hochdorf N 12:49:23 / 01.09.25 |
1.610 | -0.37% | -0.01 | 1.580 | 1.610 | 1'017 | |
|
Holcim N 14:52:37 / 01.09.25 |
66.58 | -0.63% | -0.42 | 66.58 | 66.60 | 232'087 | |
|
Huber+Suhner N 14:46:51 / 01.09.25 |
120.00 | -0.83% | -1.00 | 119.80 | 120.20 | 5'362 | |
|
Hypo Lenzburg N 11:43:13 / 01.09.25 |
4'000.00 | -0.50% | -20.00 | 4'000.00 | 4'040.00 | 3 | |
|
Idorsia N 14:54:00 / 01.09.25 |
2.770 | 0.36% | 0.01 | 2.760 | 2.770 | 583'437 | |
|
Implenia N 14:52:40 / 01.09.25 |
62.70 | -1.72% | -1.10 | 62.60 | 62.80 | 23'895 | |
|
INFICON HLDG N 14:51:10 / 01.09.25 |
96.50 | 1.58% | 1.50 | 96.20 | 96.60 | 10'375 | |
|
Interroll N 14:41:00 / 01.09.25 |
2'200.00 | -2.00% | -45.00 | 2'185.00 | 2'200.00 | 295 | |
|
Intershop Hldg N 14:39:23 / 01.09.25 |
154.00 | -0.13% | -0.20 | 153.60 | 154.00 | 893 | |
|
Investis N 10:34:11 / 01.09.25 |
127.00 | -0.78% | -1.00 | 127.00 | 127.50 | 50 | |
|
IVF Hartmann N 14:51:41 / 01.09.25 |
138.00 | 0.00% | 0.00 | 137.00 | 138.00 | 192 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bystronic N 13:50:42 / 01.09.25 |
364.50 | 13.55% | -26.13% | -0.95% | -4.58% | -5.38% | 20.90% | -44.30% |
|
Also N 14:18:40 / 01.09.25 |
255.50 | 13.17% | 1.00% | 1.79% | 4.93% | -3.80% | -1.73% | 56.10% |
|
SoftwareONE N 14:51:29 / 01.09.25 |
7.390 | 13.11% | -57.93% | 5.50% | 14.57% | -7.07% | -52.32% | -45.11% |
|
Interroll N 14:41:00 / 01.09.25 |
2'200.00 | 12.59% | -15.92% | -4.97% | -1.79% | 14.42% | -15.87% | 1.58% |
|
Swiss Prime Site N 14:44:09 / 01.09.25 |
111.30 | 12.55% | 23.76% | -0.36% | -2.45% | -5.20% | 16.30% | 31.99% |
|
BC Jura N 12:34:48 / 01.09.25 |
63.00 | 12.50% | 16.67% | 3.28% | 1.61% | 5.88% | 8.62% | 20.00% |
|
Flughafen Zürich N 14:51:30 / 01.09.25 |
244.20 | 12.22% | 39.07% | 1.92% | 4.27% | 4.90% | 23.83% | 48.18% |
|
Landis+Gyr N 14:21:00 / 01.09.25 |
64.00 | 11.48% | -15.66% | -1.23% | -3.76% | 22.10% | -15.90% | 12.36% |
|
BC Vaudoise Rg 14:40:11 / 01.09.25 |
93.25 | 11.38% | -14.29% | -2.92% | -2.46% | -0.75% | 2.08% | 0.49% |
|
Burckhardt N 14:48:05 / 01.09.25 |
722.00 | 11.11% | 42.01% | -0.14% | 1.26% | 15.02% | 20.74% | 71.84% |
|
Temenos N 14:51:42 / 01.09.25 |
70.90 | 10.92% | -9.10% | 0.93% | -1.53% | 13.31% | 19.76% | -6.89% |
|
BKW N 14:53:34 / 01.09.25 |
164.70 | 10.92% | 11.44% | -2.83% | -10.59% | -3.70% | 3.72% | 41.19% |
|
Cembra N 14:51:26 / 01.09.25 |
91.50 | 10.67% | 38.34% | -1.35% | 0.44% | -10.15% | 17.16% | 35.85% |
|
Swiss Re N 14:52:44 / 01.09.25 |
142.10 | 10.44% | 53.24% | -2.77% | -4.05% | 0.10% | 22.45% | 96.45% |
|
Ascom N 14:32:09 / 01.09.25 |
4.575 | 10.34% | -44.16% | 8.41% | 14.81% | 26.27% | -18.74% | -25.12% |
|
APG SGA N 14:45:45 / 01.09.25 |
220.00 | 10.28% | 20.22% | -1.35% | -2.22% | -9.47% | 13.40% | 24.29% |
|
Logitech N 14:51:26 / 01.09.25 |
82.60 | 10.10% | 3.59% | 0.58% | 10.63% | 17.52% | 8.12% | 67.52% |
|
BEKB / BCBE N 14:35:03 / 01.09.25 |
258.50 | 10.00% | 9.53% | 0.00% | 1.37% | 3.61% | 11.90% | 17.50% |
|
Bachem N-B- 14:49:56 / 01.09.25 |
62.70 | 9.76% | -2.23% | -5.07% | -6.07% | 17.79% | -21.67% | -4.29% |
|
Allreal N 14:53:01 / 01.09.25 |
181.60 | 9.42% | 20.48% | 1.00% | -2.68% | -3.51% | 12.66% | 17.82% |
|
ABB N 14:52:36 / 01.09.25 |
53.64 | 9.39% | 43.91% | -0.45% | 1.02% | 13.56% | 9.54% | 102.97% |
|
SPI 14:54:00 / 01.09.25 |
16'899.19 | 9.22% | 16.04% | -0.40% | 2.50% | -0.79% | 2.33% | 20.29% |
|
Zurich Insurance N 14:54:04 / 01.09.25 |
578.00 | 8.46% | 32.94% | -2.03% | 2.56% | 0.55% | 16.53% | 35.62% |
|
Mobimo N 14:30:07 / 01.09.25 |
318.50 | 7.85% | 21.07% | 0.63% | -1.39% | -2.02% | 17.31% | 30.85% |
|
TX Group N 14:32:53 / 01.09.25 |
197.20 | 7.70% | 62.09% | -11.96% | -12.94% | -6.54% | 37.90% | 29.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 13:58:15 / 01.09.25 |
17.850 | 0.28% |
17.850 13:22 |
17.750 13:31 |
18.400 21.05.25 |
16.300 06.01.25 |
1'391 |
|
Galderma Group N 14:43:00 / 01.09.25 |
140.00 | 0.29% |
142.00 09:51 |
139.30 13:40 |
142.00 01.09.25 |
72.70 09.04.25 |
17'966 |
|
Galenica N 14:51:26 / 01.09.25 |
85.85 | 0.18% |
86.20 09:36 |
85.35 09:00 |
90.15 21.07.25 |
74.10 03.01.25 |
8'884 |
|
GAM N 14:44:27 / 01.09.25 |
0.1000 | -1.48% |
0.1000 09:00 |
0.1000 09:00 |
0.1230 27.02.25 |
0.0811 27.01.25 |
125'542 |
|
Geberit N 14:51:09 / 01.09.25 |
585.80 | -0.07% |
587.80 09:05 |
584.80 13:30 |
653.80 07.08.25 |
486.50 16.01.25 |
10'713 |
|
Georg Fischer N 14:51:28 / 01.09.25 |
64.15 | 0.39% |
64.60 10:24 |
63.65 09:00 |
74.20 07.03.25 |
50.00 07.04.25 |
21'199 |
|
Givaudan N 14:54:03 / 01.09.25 |
3'395.00 | 0.74% |
3'408.00 12:12 |
3'361.00 09:22 |
4'236.00 05.06.25 |
3'296.00 27.08.25 |
3'455 |
|
Glarner KB N 14:24:29 / 01.09.25 |
21.40 | 0.94% |
21.40 10:26 |
21.30 11:58 |
23.00 07.02.25 |
20.60 18.08.25 |
3'609 |
|
Graubündner KB N 13:16:53 / 01.09.25 |
1'745.00 | 0.58% |
1'750.00 09:01 |
1'730.00 09:00 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
28 |
|
Groupe Minoteries N 09:00:56 / 01.09.25 |
230.00 | 0.88% |
230.00 09:00 |
230.00 09:00 |
278.00 13.02.25 |
222.00 06.06.25 |
45 |
|
Gurit Hldg N 12:11:37 / 01.09.25 |
14.100 | -1.40% |
14.220 09:48 |
14.020 11:12 |
19.440 27.05.25 |
12.300 22.04.25 |
1'671 |
|
Helvetia N 14:51:27 / 01.09.25 |
200.60 | -2.53% |
206.60 09:01 |
199.60 12:52 |
216.60 21.08.25 |
151.00 03.01.25 |
20'844 |
|
HIAG N 14:38:00 / 01.09.25 |
105.80 | 0.00% |
106.20 09:48 |
105.60 09:10 |
112.60 17.06.25 |
83.80 09.01.25 |
727 |
|
Highlight I 09:00:56 / 01.09.25 |
7.900 | -7.06% |
7.900 09:00 |
7.900 09:00 |
11.500 04.02.25 |
5.600 14.05.25 |
16 |
|
Hochdorf N 12:49:23 / 01.09.25 |
1.610 | -0.37% |
1.610 12:49 |
1.532 09:00 |
3.200 25.02.25 |
0.3200 03.02.25 |
1'017 |
|
Holcim N 14:52:37 / 01.09.25 |
66.58 | -0.63% |
67.36 09:34 |
66.58 14:52 |
68.52 13.08.25 |
38.43 07.04.25 |
232'087 |
|
Huber+Suhner N 14:46:51 / 01.09.25 |
120.00 | -0.83% |
120.60 13:21 |
119.00 09:30 |
121.80 29.08.25 |
58.00 07.04.25 |
5'362 |
|
Hypo Lenzburg N 11:43:13 / 01.09.25 |
4'000.00 | -0.50% |
4'040.00 11:38 |
4'000.00 11:43 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
3 |
|
Idorsia N 14:54:00 / 01.09.25 |
2.770 | 0.36% |
2.850 10:19 |
2.740 13:41 |
3.625 31.07.25 |
0.6500 27.01.25 |
583'437 |
|
Implenia N 14:52:40 / 01.09.25 |
62.70 | -1.72% |
65.00 09:35 |
62.70 14:50 |
66.50 25.08.25 |
29.05 15.01.25 |
23'895 |
|
INFICON HLDG N 14:51:10 / 01.09.25 |
96.50 | 1.58% |
96.90 11:23 |
94.60 09:10 |
121.00 20.01.25 |
66.60 07.04.25 |
10'375 |
|
Interroll N 14:41:00 / 01.09.25 |
2'200.00 | -2.00% |
2'230.00 09:00 |
2'185.00 12:16 |
2'525.00 28.07.25 |
1'440.00 07.04.25 |
295 |
|
Intershop Hldg N 14:39:23 / 01.09.25 |
154.00 | -0.13% |
154.60 10:04 |
153.20 13:39 |
155.80 07.08.25 |
123.80 07.04.25 |
893 |
|
Investis N 10:34:11 / 01.09.25 |
127.00 | -0.78% |
127.00 10:34 |
127.00 10:34 |
129.50 27.08.25 |
107.50 27.01.25 |
50 |
|
IVF Hartmann N 14:51:41 / 01.09.25 |
138.00 | 0.00% |
138.00 14:51 |
137.00 13:40 |
161.00 28.03.25 |
130.00 25.02.25 |
192 |