×
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
- 08.04.2025 - 17:40:01
- 15'203.01
- 2.82%
- 416.58
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:30:06 / 08.04.25 |
191.00 | 0.00% | 0.00 | 185.50 | 189.50 | ||
|
Cembra N 17:30:34 / 08.04.25 |
94.95 | 3.54% | 3.25 | 0.0000 | 96.00 | ||
|
CF Tradition I 17:30:06 / 08.04.25 |
193.00 | 2.93% | 5.50 | 0.0000 | 0.0000 | ||
|
CI Com 17:33:52 / 27.03.25 |
0.7000 | 0.00% | 0.00 | 0.5650 | 0.6800 | ||
|
Cicor N 17:30:06 / 08.04.25 |
89.40 | 3.00% | 2.60 | 0.0000 | 89.00 | ||
|
Clariant N 17:30:34 / 08.04.25 |
7.870 | 3.28% | 0.25 | 0.0000 | 0.0000 | ||
|
Coltene N 17:30:06 / 08.04.25 |
57.30 | 3.24% | 1.80 | 57.10 | 57.50 | ||
|
Comet N 17:33:04 / 08.04.25 |
191.00 | 1.49% | 2.80 | 194.90 | 192.40 | ||
|
Cosmo Pharma N 17:30:06 / 08.04.25 |
48.70 | 3.18% | 1.50 | 48.90 | 49.05 | ||
|
CPH N 17:30:06 / 08.04.25 |
64.00 | 0.63% | 0.40 | 64.00 | 64.40 | ||
|
Curatis Holding N 17:30:06 / 08.04.25 |
10.800 | -0.46% | -0.05 | 10.000 | 10.950 | ||
|
DKSH N 17:30:34 / 08.04.25 |
57.90 | 3.95% | 2.20 | 0.0000 | 57.90 | ||
|
DocMorris N 17:30:06 / 08.04.25 |
18.730 | 9.92% | 1.69 | 18.980 | 18.830 | ||
|
dormakaba N 17:30:06 / 08.04.25 |
616.00 | 3.70% | 22.00 | 610.00 | 0.0000 | ||
|
Dottikon ES N 17:30:06 / 08.04.25 |
178.60 | 5.06% | 8.60 | 178.00 | 179.20 | ||
|
Dätwyler I 17:30:06 / 08.04.25 |
112.40 | 2.74% | 3.00 | 112.60 | 0.0000 | ||
|
Edisun N 17:30:06 / 08.04.25 |
43.60 | -1.36% | -0.60 | 43.30 | 44.10 | ||
|
EFG N 17:30:06 / 08.04.25 |
11.160 | 4.69% | 0.50 | 12.020 | 11.140 | ||
|
Emmi N 17:30:06 / 08.04.25 |
787.00 | 3.42% | 26.00 | 0.0000 | 790.00 | ||
|
Ems-Chemie N 17:30:34 / 08.04.25 |
562.00 | 1.72% | 9.50 | 0.0000 | 563.50 | ||
|
Evolva Hldg N 17:30:06 / 08.04.25 |
1.200 | 9.09% | 0.10 | 1.310 | 1.200 | ||
|
Feintool N 17:30:06 / 08.04.25 |
10.850 | 0.46% | 0.05 | 10.250 | 11.000 | ||
|
Flughafen Zürich N 17:33:04 / 08.04.25 |
202.60 | 3.16% | 6.20 | 0.0000 | 208.00 | ||
|
Forbo N 17:30:06 / 08.04.25 |
738.00 | 3.22% | 23.00 | 735.00 | 753.00 | ||
|
Fundamenta Real Estate N 17:30:06 / 08.04.25 |
17.700 | 0.00% | 0.00 | 17.700 | 17.800 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BVZ N 10:13:10 / 08.04.25 |
930.00 | 2.23% | -0.54% | -4.69% | -2.11% | 4.49% | -4.12% | 32.61% |
|
Sunrise N 17:33:14 / 08.04.25 |
40.42 | 2.09% | 0.00% | -6.82% | 3.72% | -3.97% | 0.00% | 0.00% |
|
Villars N 17:30:06 / 08.04.25 |
610.00 | 1.69% | 2.56% | 3.39% | 7.02% | 9.91% | -4.69% | -23.08% |
|
CF Tradition I 17:30:06 / 08.04.25 |
193.00 | 1.63% | 58.90% | -4.46% | 3.76% | 3.76% | 37.86% | 74.61% |
|
medmix N 17:34:07 / 08.04.25 |
9.300 | 1.48% | -53.00% | -12.26% | -10.58% | -8.10% | -41.95% | -74.12% |
|
PSP N 17:33:04 / 08.04.25 |
134.40 | 1.40% | 11.14% | -3.45% | 1.36% | 2.75% | 18.41% | 6.17% |
|
Mikron N 17:30:06 / 08.04.25 |
15.060 | 1.39% | -4.58% | -11.41% | -6.46% | 6.43% | -20.74% | 87.18% |
|
BEKB / BCBE N 17:30:06 / 08.04.25 |
244.00 | 1.28% | 0.85% | 0.41% | -1.61% | 0.83% | -2.01% | 6.49% |
|
Baselland KB PS 17:30:06 / 08.04.25 |
878.00 | 1.16% | 1.64% | -3.52% | -6.40% | -0.23% | 4.52% | -3.33% |
|
Romande Energie N 17:30:06 / 08.04.25 |
43.90 | 1.16% | -20.91% | -1.35% | -0.23% | -8.16% | -20.76% | -13.35% |
|
VZ Holding N 17:38:28 / 08.04.25 |
153.40 | 1.11% | 48.27% | -9.45% | 0.39% | 2.68% | 41.77% | 71.70% |
|
Swiss Life N 17:39:05 / 08.04.25 |
735.60 | 0.91% | 20.89% | -9.05% | -4.62% | 3.99% | 17.73% | 17.67% |
|
Basler KB PS 17:30:06 / 08.04.25 |
71.40 | 0.87% | 10.44% | -2.19% | -9.16% | -0.56% | 11.91% | 5.44% |
|
Schindler N 17:30:06 / 08.04.25 |
254.00 | 0.61% | 24.81% | -5.22% | -6.27% | 4.31% | 16.51% | 32.03% |
|
Warteck N 17:30:06 / 08.04.25 |
1'910.00 | 0.52% | 4.05% | -1.55% | -1.80% | 0.26% | 5.82% | -18.78% |
|
Ina Invest N 17:30:06 / 08.04.25 |
21.80 | 0.47% | 22.64% | -0.91% | 2.35% | 2.35% | 27.49% | 10.88% |
|
Zuger KB N 17:30:06 / 08.04.25 |
8'380.00 | 0.24% | 9.26% | -3.01% | -3.46% | -1.41% | 1.95% | 13.15% |
|
BC Jura N 15:50:41 / 07.04.25 |
56.00 | 0.00% | 3.70% | -5.08% | -0.88% | -3.45% | -5.88% | 9.80% |
|
Highlight I 17:31:08 / 07.04.25 |
7.300 | 0.00% | -43.41% | 0.00% | 0.00% | 2.10% | -23.96% | -67.10% |
|
Zug Estates N 17:30:06 / 08.04.25 |
2'040.00 | 0.00% | 27.73% | -3.32% | -2.86% | 0.00% | 9.68% | 1.49% |
|
VP Bank N 17:30:06 / 08.04.25 |
80.40 | -0.26% | -11.87% | -3.60% | -0.25% | 1.26% | -16.25% | -16.27% |
|
Swisscom N 17:30:34 / 08.04.25 |
506.50 | -0.50% | -0.79% | -1.17% | -4.61% | -0.20% | -2.60% | -9.12% |
|
Mobimo N 17:30:06 / 08.04.25 |
295.00 | -0.85% | 11.30% | -7.23% | -2.32% | 0.34% | 14.56% | -3.43% |
|
Zurich Insurance N 17:33:07 / 08.04.25 |
556.80 | -0.89% | 21.47% | -10.54% | -6.07% | 5.18% | 18.27% | 17.93% |
|
Geberit N 17:31:07 / 08.04.25 |
523.60 | -1.01% | -5.49% | -4.94% | -9.10% | 5.84% | 1.00% | -7.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:30:06 / 08.04.25 |
191.00 | 0.00% |
191.00 17:30 |
185.50 09:36 |
226.00 26.02.25 |
182.00 20.01.25 |
130 |
|
Cembra N 17:30:34 / 08.04.25 |
94.95 | 3.54% |
95.85 16:22 |
92.30 10:06 |
100.70 27.03.25 |
82.15 03.01.25 |
94'808 |
|
CF Tradition I 17:30:06 / 08.04.25 |
193.00 | 2.93% |
194.00 17:19 |
189.00 09:00 |
205.00 31.03.25 |
180.50 06.01.25 |
4'069 |
|
CI Com 17:33:52 / 27.03.25 |
0.7000 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
3'850 | ||
|
Cicor N 17:30:06 / 08.04.25 |
89.40 | 3.00% |
89.60 14:29 |
85.00 09:41 |
100.00 21.03.25 |
57.20 09.01.25 |
10'459 |
|
Clariant N 17:30:34 / 08.04.25 |
7.870 | 3.28% |
8.180 15:29 |
7.765 09:31 |
11.180 24.02.25 |
6.700 07.04.25 |
2'150'973 |
|
Coltene N 17:30:06 / 08.04.25 |
57.30 | 3.24% |
57.90 15:08 |
55.80 10:02 |
64.20 26.03.25 |
49.30 06.01.25 |
13'134 |
|
Comet N 17:33:04 / 08.04.25 |
191.00 | 1.49% |
197.70 15:33 |
188.30 10:37 |
283.50 31.01.25 |
171.20 07.04.25 |
65'853 |
|
Cosmo Pharma N 17:30:06 / 08.04.25 |
48.70 | 3.18% |
51.90 09:15 |
48.25 10:13 |
68.70 24.02.25 |
47.15 07.04.25 |
23'967 |
|
CPH N 17:30:06 / 08.04.25 |
64.00 | 0.63% |
64.40 16:44 |
62.80 14:14 |
84.00 10.02.25 |
50.20 07.04.25 |
2'125 |
|
Curatis Holding N 17:30:06 / 08.04.25 |
10.800 | -0.46% |
10.900 14:34 |
10.800 17:30 |
14.650 17.01.25 |
9.140 07.04.25 |
593 |
|
DKSH N 17:30:34 / 08.04.25 |
57.90 | 3.95% |
59.20 09:15 |
56.90 09:20 |
73.70 24.03.25 |
53.50 07.04.25 |
140'343 |
|
DocMorris N 17:30:06 / 08.04.25 |
18.730 | 9.92% |
18.980 16:56 |
17.440 09:16 |
23.20 26.02.25 |
14.900 13.03.25 |
141'851 |
|
dormakaba N 17:30:06 / 08.04.25 |
616.00 | 3.70% |
623.00 16:44 |
598.00 10:14 |
725.00 25.02.25 |
571.00 07.04.25 |
4'933 |
|
Dottikon ES N 17:30:06 / 08.04.25 |
178.60 | 5.06% |
183.00 09:15 |
172.60 11:37 |
229.50 09.01.25 |
151.00 07.04.25 |
7'642 |
|
Dätwyler I 17:30:06 / 08.04.25 |
112.40 | 2.74% |
114.60 15:29 |
110.40 09:35 |
143.40 10.02.25 |
104.60 07.04.25 |
12'296 |
|
Edisun N 17:30:06 / 08.04.25 |
43.60 | -1.36% |
43.80 15:53 |
43.60 17:30 |
68.00 03.02.25 |
37.80 14.03.25 |
254 |
|
EFG N 17:30:06 / 08.04.25 |
11.160 | 4.69% |
11.320 16:14 |
10.680 10:15 |
14.900 19.02.25 |
9.390 07.04.25 |
295'757 |
|
Emmi N 17:30:06 / 08.04.25 |
787.00 | 3.42% |
788.00 15:18 |
766.00 09:33 |
851.00 03.03.25 |
709.00 13.01.25 |
3'266 |
|
Ems-Chemie N 17:30:34 / 08.04.25 |
562.00 | 1.72% |
570.50 15:19 |
556.00 09:19 |
685.50 11.03.25 |
536.50 07.04.25 |
26'561 |
|
Evolva Hldg N 17:30:06 / 08.04.25 |
1.200 | 9.09% |
1.350 09:06 |
1.120 15:33 |
1.690 10.02.25 |
0.8500 03.01.25 |
38'650 |
|
Feintool N 17:30:06 / 08.04.25 |
10.850 | 0.46% |
11.000 17:19 |
10.250 09:16 |
14.500 31.01.25 |
10.200 07.04.25 |
4'068 |
|
Flughafen Zürich N 17:33:04 / 08.04.25 |
202.60 | 3.16% |
204.00 15:33 |
195.70 09:09 |
230.00 13.02.25 |
185.10 07.04.25 |
72'644 |
|
Forbo N 17:30:06 / 08.04.25 |
738.00 | 3.22% |
753.00 15:29 |
728.00 09:17 |
954.00 26.02.25 |
681.00 07.04.25 |
2'753 |
|
Fundamenta Real Estate N 17:30:06 / 08.04.25 |
17.700 | 0.00% |
17.800 11:07 |
17.600 09:00 |
17.900 21.03.25 |
16.300 06.01.25 |
16'216 |