×
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
- 03.11.2025 - 17:40:00
- 16'982.87
- 0.00%
- 0.83
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:31:11 / 03.11.25 |
13.260 | -2.50% | -0.34 | 13.200 | 13.600 | 7'200 | |
|
Carlo Gavazzi N 17:31:11 / 03.11.25 |
161.50 | 1.25% | 2.00 | 157.00 | 166.00 | 377 | |
|
Cembra N 17:31:11 / 03.11.25 |
92.05 | 0.11% | 0.10 | 0.0000 | 92.00 | 24'958 | |
|
CF Tradition I 17:31:11 / 03.11.25 |
300.00 | -1.32% | -4.00 | 300.00 | 305.00 | 3'730 | |
|
CI Com 16:05:45 / 03.11.25 |
0.1500 | -16.67% | -0.03 | 0.1500 | 0.2100 | 25'829 | |
|
Cicor N 17:31:11 / 03.11.25 |
221.00 | 0.00% | 0.00 | 224.00 | 224.00 | 11'313 | |
|
Clariant N 17:31:11 / 03.11.25 |
7.010 | -2.84% | -0.21 | 0.0000 | 0.0000 | 1'036'536 | |
|
Coltene N 17:31:11 / 03.11.25 |
45.10 | -0.33% | -0.15 | 45.10 | 45.70 | 1'668 | |
|
Comet N 17:31:11 / 03.11.25 |
196.60 | 0.25% | 0.50 | 194.00 | 0.0000 | 27'497 | |
|
Cosmo Pharma N 17:31:11 / 03.11.25 |
66.40 | -1.63% | -1.10 | 65.00 | 68.00 | 11'537 | |
|
CPH N 17:31:11 / 03.11.25 |
69.80 | -0.29% | -0.20 | 68.80 | 69.80 | 1'568 | |
|
Curatis Holding N 17:31:11 / 03.11.25 |
13.150 | 3.54% | 0.45 | 13.200 | 13.200 | 356 | |
|
DKSH N 17:31:11 / 03.11.25 |
55.50 | -0.89% | -0.50 | 0.0000 | 0.0000 | 70'862 | |
|
DocMorris N 17:31:11 / 03.11.25 |
5.285 | -4.26% | -0.24 | 5.285 | 0.0000 | 290'215 | |
|
dormakaba Hldg N 17:31:11 / 03.11.25 |
65.10 | -5.10% | -3.50 | 63.00 | 0.0000 | 61'662 | |
|
Dottikon ES N 17:31:11 / 03.11.25 |
317.50 | 0.16% | 0.50 | 315.00 | 0.0000 | 3'313 | |
|
Dätwyler I 17:32:53 / 03.11.25 |
145.00 | -2.03% | -3.00 | 142.00 | 0.0000 | 4'545 | |
|
Edisun N 17:31:11 / 03.11.25 |
53.80 | 0.00% | 0.00 | 53.20 | 54.20 | 30 | |
|
EFG N 17:31:12 / 03.11.25 |
16.840 | 0.60% | 0.10 | 16.740 | 17.000 | 209'271 | |
|
Emmi N 17:31:11 / 03.11.25 |
710.00 | -0.70% | -5.00 | 709.00 | 712.00 | 2'421 | |
|
Ems-Chemie N 17:31:11 / 03.11.25 |
549.00 | -0.27% | -1.50 | 547.50 | 552.00 | 9'657 | |
|
EvoNext Hldgs N 15:42:13 / 03.11.25 |
0.9120 | -3.39% | -0.03 | 0.9100 | 0.9500 | 923 | |
|
Feintool N 17:31:11 / 03.11.25 |
9.500 | 0.00% | 0.00 | 9.300 | 10.000 | 960 | |
|
Flughafen Zürich N 17:31:11 / 03.11.25 |
240.60 | 1.43% | 3.40 | 0.0000 | 241.00 | 28'664 | |
|
Forbo N 17:31:11 / 03.11.25 |
734.00 | -0.68% | -5.00 | 732.00 | 732.00 | 1'504 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BVZ N 17:31:11 / 03.11.25 |
1'080.00 | 18.44% | 15.22% | 1.89% | 1.89% | 3.92% | 20.00% | 42.28% |
|
Temenos N 17:31:11 / 03.11.25 |
75.75 | 18.33% | -3.03% | 19.20% | 16.72% | 3.41% | 26.36% | 27.05% |
|
Plazza N 17:31:11 / 03.11.25 |
399.00 | 17.70% | 33.00% | 0.00% | 0.00% | 0.76% | 21.28% | 28.30% |
|
Investis N 17:31:11 / 03.11.25 |
132.00 | 17.41% | 34.73% | 0.76% | 1.54% | 4.76% | 20.00% | 29.56% |
|
Walliser KB N 17:31:11 / 03.11.25 |
127.50 | 17.27% | 18.35% | -1.54% | -1.16% | 0.00% | 13.33% | 20.00% |
|
Swisscom N 17:36:56 / 03.11.25 |
585.50 | 16.85% | 16.50% | 0.09% | -0.43% | 0.17% | 9.54% | 19.26% |
|
Novavest N 17:31:11 / 03.11.25 |
40.00 | 16.66% | 17.75% | 1.78% | 2.30% | 0.00% | 22.43% | 0.73% |
|
St.Galler KB N 17:32:53 / 03.11.25 |
515.00 | 16.57% | 3.76% | 0.78% | 0.39% | 1.98% | 22.04% | 8.17% |
|
Galenica N 17:34:26 / 03.11.25 |
86.80 | 16.48% | 19.04% | -4.25% | -0.86% | 1.34% | 15.12% | 20.45% |
|
Mobimo N 17:31:11 / 03.11.25 |
344.00 | 16.38% | 30.65% | 0.44% | 6.17% | 9.21% | 26.94% | 46.04% |
|
Basler KB PS 17:31:11 / 03.11.25 |
80.20 | 16.18% | 27.22% | -0.50% | 0.25% | 5.25% | 21.52% | 33.11% |
|
Avolta N 17:34:29 / 03.11.25 |
42.56 | 16.18% | 27.63% | 2.65% | -1.25% | -4.27% | 23.65% | 27.90% |
|
BB Biotech N 17:31:11 / 03.11.25 |
40.75 | 16.10% | -3.86% | -0.73% | 7.66% | 30.19% | 10.58% | -28.77% |
|
BC Jura N 17:31:11 / 03.11.25 |
64.00 | 16.07% | 20.37% | 1.56% | 1.56% | 3.17% | 15.04% | 18.18% |
|
Allreal N 17:31:11 / 03.11.25 |
192.60 | 16.06% | 27.79% | 0.42% | 4.56% | 4.22% | 23.15% | 34.03% |
|
Mobilezone N 17:31:11 / 03.11.25 |
12.000 | 15.80% | -12.39% | -2.28% | 6.95% | 9.29% | -12.02% | -24.31% |
|
Swiss Prime Site N 17:35:15 / 03.11.25 |
115.00 | 15.69% | 27.21% | 0.00% | 4.07% | 0.09% | 21.69% | 41.46% |
|
Richemont N 17:32:54 / 03.11.25 |
161.80 | 15.08% | 37.11% | 0.28% | 5.96% | 24.37% | 29.44% | 62.04% |
|
Schindler PS 17:35:26 / 03.11.25 |
284.40 | 14.22% | 36.00% | -2.40% | -4.24% | -4.18% | 11.35% | 75.19% |
|
Geberit N 17:35:00 / 03.11.25 |
591.00 | 14.07% | 8.91% | -2.70% | -2.28% | -7.25% | 10.88% | 31.82% |
|
Addex N 11:49:56 / 03.11.25 |
0.0646 | 12.94% | 40.43% | -0.31% | 1.89% | 21.43% | -19.65% | -53.86% |
|
LLB N 17:35:21 / 03.11.25 |
80.20 | 12.52% | 19.67% | 0.25% | 4.16% | -10.99% | 13.44% | 44.61% |
|
Basilea N 17:31:11 / 03.11.25 |
45.30 | 12.45% | 31.73% | -3.31% | -7.17% | -12.38% | 3.78% | 0.98% |
|
Cembra N 17:31:11 / 03.11.25 |
92.05 | 12.13% | 40.17% | 0.71% | 0.27% | -0.81% | 17.56% | 26.65% |
|
Sunrise N 17:34:29 / 03.11.25 |
43.32 | 12.00% | 0.00% | -4.92% | -7.79% | -4.16% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 17:31:11 / 03.11.25 |
13.260 | -2.50% |
13.500 09:01 |
13.260 17:31 |
24.12 03.01.25 |
12.500 01.10.25 |
7'200 |
|
Carlo Gavazzi N 17:31:11 / 03.11.25 |
161.50 | 1.25% |
162.50 10:01 |
159.00 09:01 |
228.00 17.06.25 |
155.00 24.10.25 |
377 |
|
Cembra N 17:31:11 / 03.11.25 |
92.05 | 0.11% |
92.40 09:07 |
91.60 12:39 |
104.70 21.07.25 |
82.15 03.01.25 |
24'958 |
|
CF Tradition I 17:31:11 / 03.11.25 |
300.00 | -1.32% |
307.00 10:26 |
300.00 17:31 |
307.00 03.11.25 |
180.50 06.01.25 |
3'730 |
|
CI Com 16:05:45 / 03.11.25 |
0.1500 | -16.67% |
0.2340 09:06 |
0.1500 15:42 |
0.7850 07.01.25 |
0.1000 05.08.25 |
25'829 |
|
Cicor N 17:31:11 / 03.11.25 |
221.00 | 0.00% |
229.00 09:03 |
218.00 14:36 |
229.00 03.11.25 |
57.20 09.01.25 |
11'313 |
|
Clariant N 17:31:11 / 03.11.25 |
7.010 | -2.84% |
7.210 10:45 |
6.990 17:08 |
10.674 24.02.25 |
6.397 07.04.25 |
1'036'536 |
|
Coltene N 17:31:11 / 03.11.25 |
45.10 | -0.33% |
45.75 14:00 |
45.10 17:31 |
71.70 06.06.25 |
43.00 06.10.25 |
1'668 |
|
Comet N 17:31:11 / 03.11.25 |
196.60 | 0.25% |
202.40 09:03 |
196.00 10:11 |
295.40 21.07.25 |
167.00 02.09.25 |
27'497 |
|
Cosmo Pharma N 17:31:11 / 03.11.25 |
66.40 | -1.63% |
67.90 12:45 |
66.20 17:04 |
70.90 08.10.25 |
41.60 29.04.25 |
11'537 |
|
CPH N 17:31:11 / 03.11.25 |
69.80 | -0.29% |
70.40 09:27 |
69.40 13:27 |
84.00 10.02.25 |
50.20 07.04.25 |
1'568 |
|
Curatis Holding N 17:31:11 / 03.11.25 |
13.150 | 3.54% |
13.450 09:46 |
12.500 09:01 |
15.800 18.09.25 |
9.140 07.04.25 |
356 |
|
DKSH N 17:31:11 / 03.11.25 |
55.50 | -0.89% |
56.40 09:12 |
55.30 15:38 |
73.70 24.03.25 |
52.40 25.09.25 |
70'862 |
|
DocMorris N 17:31:11 / 03.11.25 |
5.285 | -4.26% |
5.560 12:15 |
5.285 17:31 |
16.474 02.05.25 |
5.285 03.11.25 |
290'215 |
|
dormakaba Hldg N 17:31:11 / 03.11.25 |
65.10 | -5.10% |
68.50 09:01 |
64.60 16:45 |
70.70 30.10.25 |
64.60 03.11.25 |
61'662 |
|
Dottikon ES N 17:31:11 / 03.11.25 |
317.50 | 0.16% |
319.50 15:53 |
314.00 10:12 |
333.00 27.10.25 |
151.00 07.04.25 |
3'313 |
|
Dätwyler I 17:32:53 / 03.11.25 |
145.00 | -2.03% |
148.80 11:28 |
145.00 17:31 |
153.60 15.09.25 |
104.00 09.04.25 |
4'545 |
|
Edisun N 17:31:11 / 03.11.25 |
53.80 | 0.00% |
54.20 09:01 |
53.60 14:14 |
68.00 03.02.25 |
37.80 14.03.25 |
30 |
|
EFG N 17:31:12 / 03.11.25 |
16.840 | 0.60% |
16.960 09:48 |
16.700 14:25 |
17.220 23.07.25 |
9.390 07.04.25 |
209'271 |
|
Emmi N 17:31:11 / 03.11.25 |
710.00 | -0.70% |
716.00 09:15 |
710.00 14:09 |
851.00 03.03.25 |
676.00 29.09.25 |
2'421 |
|
Ems-Chemie N 17:31:11 / 03.11.25 |
549.00 | -0.27% |
552.00 12:34 |
547.50 14:53 |
685.50 11.03.25 |
536.50 07.04.25 |
9'657 |
|
EvoNext Hldgs N 15:42:13 / 03.11.25 |
0.9120 | -3.39% |
0.9440 09:01 |
0.9120 09:24 |
1.690 10.02.25 |
0.8020 21.10.25 |
923 |
|
Feintool N 17:31:11 / 03.11.25 |
9.500 | 0.00% |
9.500 15:57 |
9.320 11:16 |
14.500 31.01.25 |
9.300 16.10.25 |
960 |
|
Flughafen Zürich N 17:31:11 / 03.11.25 |
240.60 | 1.43% |
241.40 16:52 |
236.00 11:19 |
249.00 27.08.25 |
185.10 07.04.25 |
28'664 |
|
Forbo N 17:31:11 / 03.11.25 |
734.00 | -0.68% |
742.00 11:48 |
733.00 09:41 |
954.00 26.02.25 |
669.00 09.04.25 |
1'504 |