×
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 - 10:42:00
- 16'960.69
- 0.31%
- 52.88
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:30:41 / 29.08.25 |
17.800 | 0.00% | 0.00 | 17.700 | 17.800 | ||
|
Galderma Group N 10:41:12 / 01.09.25 |
140.70 | 0.79% | 1.10 | 140.60 | 140.80 | 9'402 | |
|
Galenica N 10:39:43 / 01.09.25 |
85.90 | 0.23% | 0.20 | 85.75 | 85.90 | 3'599 | |
|
GAM N 09:29:23 / 01.09.25 |
0.1000 | -1.48% | 0.00 | 0.1000 | 0.1010 | 100'712 | |
|
Geberit N 10:39:28 / 01.09.25 |
586.00 | -0.03% | -0.20 | 586.00 | 586.20 | 2'933 | |
|
Georg Fischer N 10:40:03 / 01.09.25 |
64.20 | 0.47% | 0.30 | 64.10 | 64.30 | 9'007 | |
|
Givaudan N 10:42:08 / 01.09.25 |
3'398.00 | 0.83% | 28.00 | 3'396.00 | 3'398.00 | 1'314 | |
|
Glarner KB N 10:32:48 / 01.09.25 |
21.40 | 0.94% | 0.20 | 21.20 | 21.40 | 229 | |
|
Graubündner KB N 10:33:06 / 01.09.25 |
1'745.00 | 0.58% | 10.00 | 1'730.00 | 1'745.00 | 20 | |
|
Groupe Minoteries N 09:00:56 / 01.09.25 |
230.00 | 0.88% | 2.00 | 228.00 | 236.00 | 45 | |
|
Gurit Hldg N 10:08:41 / 01.09.25 |
14.120 | -1.26% | -0.18 | 13.840 | 14.100 | 222 | |
|
Helvetia N 10:41:35 / 01.09.25 |
201.80 | -1.94% | -4.00 | 201.40 | 201.80 | 9'258 | |
|
HIAG N 10:37:17 / 01.09.25 |
106.00 | 0.19% | 0.20 | 106.00 | 106.40 | 468 | |
|
Highlight I 09:00:56 / 01.09.25 |
7.900 | -7.06% | -0.60 | 7.900 | 8.500 | 16 | |
|
Hochdorf N 09:00:56 / 01.09.25 |
1.532 | -5.20% | -0.08 | 1.542 | 1.610 | 117 | |
|
Holcim N 10:40:07 / 01.09.25 |
67.14 | 0.21% | 0.14 | 67.14 | 67.16 | 92'043 | |
|
Huber+Suhner N 10:28:10 / 01.09.25 |
119.80 | -0.99% | -1.20 | 119.40 | 120.00 | 2'442 | |
|
Hypo Lenzburg N 09:00:56 / 01.09.25 |
4'020.00 | 0.00% | 0.00 | 4'000.00 | 4'040.00 | 1 | |
|
Idorsia N 10:39:45 / 01.09.25 |
2.825 | 2.36% | 0.07 | 2.820 | 2.830 | 302'041 | |
|
Implenia N 10:40:35 / 01.09.25 |
63.90 | 0.16% | 0.10 | 63.70 | 64.10 | 12'741 | |
|
INFICON HLDG N 10:39:21 / 01.09.25 |
95.90 | 0.95% | 0.90 | 95.80 | 96.30 | 1'387 | |
|
Interroll N 10:34:53 / 01.09.25 |
2'225.00 | -0.89% | -20.00 | 2'215.00 | 2'230.00 | 149 | |
|
Intershop Hldg N 10:24:01 / 01.09.25 |
154.20 | 0.00% | 0.00 | 154.00 | 154.40 | 94 | |
|
Investis N 10:34:11 / 01.09.25 |
127.00 | -0.78% | -1.00 | 126.50 | 127.50 | 50 | |
|
IVF Hartmann N 09:41:26 / 29.08.25 |
138.00 | 0.00% | 0.00 | 137.00 | 138.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bystronic N 10:36:20 / 01.09.25 |
357.50 | 13.55% | -26.13% | -2.85% | -6.41% | -5.38% | 18.57% | -44.30% |
|
Also N 10:24:29 / 01.09.25 |
258.00 | 13.17% | 1.00% | 2.79% | 5.95% | -3.80% | -0.77% | 56.10% |
|
SoftwareONE N 10:40:15 / 01.09.25 |
7.425 | 13.11% | -57.93% | 6.00% | 15.12% | -7.07% | -52.10% | -45.11% |
|
Interroll N 10:34:53 / 01.09.25 |
2'225.00 | 12.59% | -15.92% | -3.89% | -0.67% | 14.42% | -14.91% | 1.58% |
|
Swiss Prime Site N 10:39:05 / 01.09.25 |
111.60 | 12.55% | 23.76% | -0.09% | -2.19% | -5.20% | 16.61% | 31.99% |
|
BC Jura N 09:20:24 / 01.09.25 |
61.00 | 12.50% | 16.67% | 0.00% | -1.61% | 5.88% | 5.17% | 20.00% |
|
Flughafen Zürich N 10:42:05 / 01.09.25 |
243.00 | 12.22% | 39.07% | 1.42% | 3.76% | 4.90% | 23.23% | 48.18% |
|
Landis+Gyr N 10:40:52 / 01.09.25 |
64.10 | 11.48% | -15.66% | -1.08% | -3.61% | 22.10% | -15.77% | 12.36% |
|
BC Vaudoise Rg 10:35:01 / 01.09.25 |
93.65 | 11.38% | -14.29% | -2.50% | -2.04% | -0.75% | 2.52% | 0.49% |
|
Burckhardt N 10:08:07 / 01.09.25 |
720.00 | 11.11% | 42.01% | -0.41% | 0.98% | 15.02% | 20.40% | 71.84% |
|
Temenos N 10:41:51 / 01.09.25 |
70.75 | 10.92% | -9.10% | 0.71% | -1.74% | 13.31% | 19.51% | -6.89% |
|
BKW N 10:34:51 / 01.09.25 |
166.10 | 10.92% | 11.44% | -2.01% | -9.83% | -3.70% | 4.60% | 41.19% |
|
Cembra N 10:36:09 / 01.09.25 |
91.30 | 10.67% | 38.34% | -1.56% | 0.22% | -10.15% | 16.90% | 35.85% |
|
Swiss Re N 10:41:59 / 01.09.25 |
143.40 | 10.44% | 53.24% | -1.88% | -3.17% | 0.10% | 23.57% | 96.45% |
|
Ascom N 10:38:24 / 01.09.25 |
4.575 | 10.34% | -44.16% | 8.41% | 14.81% | 26.27% | -18.74% | -25.12% |
|
APG SGA N 10:12:42 / 01.09.25 |
220.00 | 10.28% | 20.22% | -1.35% | -2.22% | -9.47% | 13.40% | 24.29% |
|
Logitech N 10:41:14 / 01.09.25 |
82.64 | 10.10% | 3.59% | 0.63% | 10.69% | 17.52% | 8.17% | 67.52% |
|
BEKB / BCBE N 09:59:23 / 01.09.25 |
258.00 | 10.00% | 9.53% | -0.19% | 1.18% | 3.61% | 11.69% | 17.50% |
|
Bachem N-B- 10:32:05 / 01.09.25 |
63.55 | 9.76% | -2.23% | -3.79% | -4.79% | 17.79% | -20.61% | -4.29% |
|
SPI 10:42:00 / 01.09.25 |
16'960.69 | 9.62% | 16.04% | -0.03% | 2.87% | -0.79% | 2.70% | 20.29% |
|
Allreal N 10:39:05 / 01.09.25 |
182.00 | 9.42% | 20.48% | 1.22% | -2.47% | -3.51% | 12.90% | 17.82% |
|
ABB N 10:39:11 / 01.09.25 |
53.76 | 9.39% | 43.91% | -0.22% | 1.24% | 13.56% | 9.78% | 102.97% |
|
Zurich Insurance N 10:41:59 / 01.09.25 |
581.60 | 8.46% | 32.94% | -1.42% | 3.19% | 0.55% | 17.26% | 35.62% |
|
Mobimo N 10:39:09 / 01.09.25 |
320.00 | 7.85% | 21.07% | 1.11% | -0.93% | -2.02% | 17.86% | 30.85% |
|
TX Group N 10:37:28 / 01.09.25 |
195.80 | 7.70% | 62.09% | -12.59% | -13.55% | -6.54% | 36.92% | 29.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:30:41 / 29.08.25 |
17.800 | 0.00% |
18.400 21.05.25 |
16.300 06.01.25 |
5'626 | ||
|
Galderma Group N 10:41:12 / 01.09.25 |
140.70 | 0.79% |
142.00 09:51 |
139.90 09:00 |
142.00 01.09.25 |
72.70 09.04.25 |
9'402 |
|
Galenica N 10:39:43 / 01.09.25 |
85.90 | 0.23% |
86.20 09:36 |
85.35 09:00 |
90.15 21.07.25 |
74.10 03.01.25 |
3'599 |
|
GAM N 09:29:23 / 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 |
100'712 |
|
Geberit N 10:39:28 / 01.09.25 |
586.00 | -0.03% |
587.80 09:05 |
585.80 10:37 |
653.80 07.08.25 |
486.50 16.01.25 |
2'933 |
|
Georg Fischer N 10:40:03 / 01.09.25 |
64.20 | 0.47% |
64.60 10:24 |
63.65 09:00 |
74.20 07.03.25 |
50.00 07.04.25 |
9'007 |
|
Givaudan N 10:42:08 / 01.09.25 |
3'398.00 | 0.83% |
3'398.00 10:42 |
3'361.00 09:22 |
4'236.00 05.06.25 |
3'296.00 27.08.25 |
1'314 |
|
Glarner KB N 10:32:48 / 01.09.25 |
21.40 | 0.94% |
21.40 10:26 |
21.40 10:26 |
23.00 07.02.25 |
20.60 18.08.25 |
229 |
|
Graubündner KB N 10:33:06 / 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 |
20 |
|
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 10:08:41 / 01.09.25 |
14.120 | -1.26% |
14.220 09:48 |
14.100 09:49 |
19.440 27.05.25 |
12.300 22.04.25 |
222 |
|
Helvetia N 10:41:35 / 01.09.25 |
201.80 | -1.94% |
206.60 09:01 |
201.40 10:41 |
216.60 21.08.25 |
151.00 03.01.25 |
9'258 |
|
HIAG N 10:37:17 / 01.09.25 |
106.00 | 0.19% |
106.20 09:48 |
105.60 09:10 |
112.60 17.06.25 |
83.80 09.01.25 |
468 |
|
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 09:00:56 / 01.09.25 |
1.532 | -5.20% |
1.532 09:00 |
1.532 09:00 |
3.200 25.02.25 |
0.3200 03.02.25 |
117 |
|
Holcim N 10:40:07 / 01.09.25 |
67.14 | 0.21% |
67.36 09:34 |
66.84 09:00 |
68.52 13.08.25 |
38.43 07.04.25 |
92'043 |
|
Huber+Suhner N 10:28:10 / 01.09.25 |
119.80 | -0.99% |
120.20 09:16 |
119.00 09:30 |
121.80 29.08.25 |
58.00 07.04.25 |
2'442 |
|
Hypo Lenzburg N 09:00:56 / 01.09.25 |
4'020.00 | 0.00% |
4'020.00 09:00 |
4'020.00 09:00 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
1 |
|
Idorsia N 10:39:45 / 01.09.25 |
2.825 | 2.36% |
2.850 10:19 |
2.765 09:13 |
3.625 31.07.25 |
0.6500 27.01.25 |
302'041 |
|
Implenia N 10:40:35 / 01.09.25 |
63.90 | 0.16% |
65.00 09:35 |
63.50 09:09 |
66.50 25.08.25 |
29.05 15.01.25 |
12'741 |
|
INFICON HLDG N 10:39:21 / 01.09.25 |
95.90 | 0.95% |
96.30 10:21 |
94.60 09:10 |
121.00 20.01.25 |
66.60 07.04.25 |
1'387 |
|
Interroll N 10:34:53 / 01.09.25 |
2'225.00 | -0.89% |
2'230.00 09:00 |
2'200.00 09:24 |
2'525.00 28.07.25 |
1'440.00 07.04.25 |
149 |
|
Intershop Hldg N 10:24:01 / 01.09.25 |
154.20 | 0.00% |
154.60 10:04 |
154.00 10:16 |
155.80 07.08.25 |
123.80 07.04.25 |
94 |
|
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 09:41:26 / 29.08.25 |
138.00 | 0.00% |
161.00 28.03.25 |
130.00 25.02.25 |
125 |