×
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
- 19.12.2025 - 17:40:00
- 18'088.46
- 0.19%
- 33.55
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:30:54 / 19.12.25 |
0.1440 | 7.06% | 0.01 | 0.1300 | 0.1500 | ||
|
Geberit N 17:30:54 / 19.12.25 |
618.80 | -0.39% | -2.40 | 611.80 | 610.00 | ||
|
Georg Fischer N 17:30:54 / 19.12.25 |
53.10 | -1.67% | -0.90 | 52.00 | 53.00 | ||
|
Givaudan N 17:37:21 / 19.12.25 |
3'140.00 | -0.16% | -5.00 | 3'120.00 | 3'159.00 | ||
|
Glarner KB N 17:30:54 / 19.12.25 |
21.00 | 0.00% | 0.00 | 20.80 | 21.90 | ||
|
Graubündner KB N 17:30:54 / 19.12.25 |
1'830.00 | 0.27% | 5.00 | 1'815.00 | 1'835.00 | ||
|
Groupe Minoteries N 17:30:54 / 19.12.25 |
234.00 | 2.63% | 6.00 | 222.00 | 234.00 | ||
|
Gurit Hldg N 17:30:54 / 19.12.25 |
11.100 | -2.29% | -0.26 | 11.100 | 11.280 | ||
|
HIAG N 17:30:54 / 19.12.25 |
114.60 | 0.35% | 0.40 | 114.40 | 115.40 | ||
|
Highlight I 17:30:54 / 19.12.25 |
7.250 | 2.11% | 0.15 | 7.100 | 8.900 | ||
|
Hochdorf N 17:30:54 / 19.12.25 |
1.500 | 8.70% | 0.12 | 1.420 | 1.620 | ||
|
Holcim N 17:37:48 / 19.12.25 |
77.10 | 0.76% | 0.58 | 0.0000 | 0.0000 | ||
|
Huber+Suhner N 17:30:54 / 19.12.25 |
139.60 | -0.99% | -1.40 | 138.60 | 139.80 | ||
|
Hypo Lenzburg N 17:30:54 / 19.12.25 |
3'980.00 | -1.00% | -40.00 | 3'980.00 | 4'060.00 | ||
|
Idorsia N 17:31:11 / 19.12.25 |
4.020 | 2.29% | 0.09 | 4.040 | 0.0000 | ||
|
Implenia N 17:30:54 / 19.12.25 |
73.80 | 1.65% | 1.20 | 70.00 | 73.90 | ||
|
INFICON HLDG N 17:30:54 / 19.12.25 |
96.50 | -1.53% | -1.50 | 95.00 | 99.80 | ||
|
Interroll N 17:30:54 / 19.12.25 |
2'145.00 | 1.18% | 25.00 | 2'060.00 | 2'150.00 | ||
|
Intershop Hldg N 17:30:54 / 19.12.25 |
165.40 | 0.24% | 0.40 | 154.00 | 154.00 | ||
|
Investis N 17:30:54 / 19.12.25 |
143.00 | 0.00% | 0.00 | 143.50 | 145.00 | ||
|
IVF Hartmann N 17:30:54 / 19.12.25 |
137.00 | 1.48% | 2.00 | 136.50 | 139.00 | ||
|
Julius Bär N 17:30:55 / 19.12.25 |
62.48 | 0.90% | 0.56 | 62.50 | 62.50 | ||
|
Jungfraubahn N 17:30:54 / 19.12.25 |
279.50 | 0.54% | 1.50 | 0.0000 | 279.00 | ||
|
Kardex N 17:30:54 / 19.12.25 |
274.50 | 0.18% | 0.50 | 271.00 | 278.00 | ||
|
Klingelnberg N 17:30:54 / 19.12.25 |
11.650 | 4.95% | 0.55 | 11.800 | 11.800 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Flughafen Zürich N 17:30:54 / 19.12.25 |
248.40 | 14.06% | 41.34% | 1.89% | 4.46% | 3.93% | 15.53% | 68.16% |
|
Baselland KB PS 17:30:54 / 19.12.25 |
978.00 | 13.49% | 14.02% | -0.20% | 4.49% | 6.54% | 14.52% | 6.78% |
|
Schindler N 17:30:54 / 19.12.25 |
279.00 | 12.93% | 40.10% | 0.90% | 4.30% | -2.11% | 13.88% | 71.47% |
|
Logitech N 17:39:04 / 19.12.25 |
83.00 | 12.82% | 6.14% | -6.83% | -5.42% | -3.87% | 13.42% | 54.88% |
|
Cham Swiss Properties N 17:30:54 / 19.12.25 |
24.00 | 12.21% | 36.96% | 1.69% | 3.45% | 2.13% | 11.63% | 21.94% |
|
VAT N 17:30:54 / 19.12.25 |
380.90 | 12.02% | -8.90% | -2.56% | 19.11% | 21.54% | 11.41% | 44.69% |
|
Swisscom N 17:30:54 / 19.12.25 |
569.50 | 11.99% | 11.66% | 2.24% | -0.87% | -1.89% | 14.27% | 12.91% |
|
Bucher N 17:30:54 / 19.12.25 |
365.00 | 11.96% | 3.34% | 0.55% | 4.73% | -3.82% | 12.48% | -5.49% |
|
Sulzer N 17:31:20 / 19.12.25 |
145.20 | 11.60% | 70.20% | -1.63% | 11.52% | 8.85% | 12.56% | 109.16% |
|
BKW N 17:30:54 / 19.12.25 |
169.50 | 11.32% | 11.84% | 2.29% | 3.42% | 1.32% | 14.99% | 32.07% |
|
PSP N 17:30:54 / 19.12.25 |
141.80 | 10.78% | 21.43% | 1.43% | 1.36% | 5.74% | 11.65% | 33.83% |
|
SNB N 17:33:13 / 19.12.25 |
3'390.00 | 10.66% | -17.91% | -5.57% | -5.83% | -9.60% | 3.04% | -28.25% |
|
Zurich Insurance N 17:34:36 / 19.12.25 |
597.40 | 9.95% | 34.76% | 2.33% | 5.96% | 6.30% | 12.08% | 35.10% |
|
VP Bank N 17:30:54 / 19.12.25 |
84.40 | 8.79% | -3.88% | 1.20% | 6.57% | 3.94% | 12.53% | -3.22% |
|
Zuger KB N 17:30:54 / 19.12.25 |
8'820.00 | 8.01% | 17.72% | 0.23% | 0.00% | 1.61% | 11.08% | 22.25% |
|
The Swatch Group N 17:30:54 / 19.12.25 |
34.20 | 7.23% | -21.86% | 3.32% | 0.59% | 12.72% | 8.92% | -26.07% |
|
Nestlé N 17:39:55 / 19.12.25 |
78.79 | 6.68% | -18.08% | 1.08% | -2.45% | 10.75% | 6.50% | -25.46% |
|
Interroll N 17:30:54 / 19.12.25 |
2'145.00 | 6.32% | -20.60% | -4.24% | -1.15% | -13.33% | 9.33% | -5.78% |
|
Barry Callebaut N 17:32:25 / 19.12.25 |
1'271.00 | 6.15% | -9.94% | 6.27% | 0.79% | 16.29% | 5.48% | -29.59% |
|
Sensirion N 17:30:54 / 19.12.25 |
59.30 | 6.14% | -29.50% | 0.17% | 12.95% | -2.47% | 10.02% | -38.75% |
|
Zug Estates N 17:30:54 / 19.12.25 |
2'200.00 | 5.85% | 35.20% | 1.85% | 3.29% | 4.76% | 8.37% | 32.72% |
|
Phoenix Mecano N 17:30:54 / 19.12.25 |
449.00 | 5.65% | 3.46% | 3.22% | 4.66% | 2.05% | 8.45% | 36.47% |
|
Julius Bär N 17:30:55 / 19.12.25 |
62.48 | 5.56% | 31.33% | 3.55% | 6.80% | 16.44% | 8.43% | 16.96% |
|
Sunrise N 17:30:54 / 19.12.25 |
41.44 | 5.19% | 0.00% | 0.68% | -0.10% | -10.34% | 4.59% | 0.00% |
|
Graubündner KB N 17:30:54 / 19.12.25 |
1'830.00 | 4.89% | 7.35% | 1.10% | 1.67% | 4.57% | 4.87% | 8.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 17:30:54 / 19.12.25 |
0.1440 | 7.06% |
0.1440 17:30 |
0.1385 13:23 |
0.2280 02.10.25 |
0.0811 27.01.25 |
42'556 |
|
Geberit N 17:30:54 / 19.12.25 |
618.80 | -0.39% |
625.00 10:25 |
618.80 17:30 |
653.80 07.08.25 |
486.50 16.01.25 |
189'835 |
|
Georg Fischer N 17:30:54 / 19.12.25 |
53.10 | -1.67% |
53.95 09:06 |
53.10 12:59 |
74.20 07.03.25 |
50.00 07.04.25 |
249'338 |
|
Givaudan N 17:37:21 / 19.12.25 |
3'140.00 | -0.16% |
3'162.00 11:45 |
3'122.00 13:19 |
4'236.00 05.06.25 |
3'013.00 11.12.25 |
30'189 |
|
Glarner KB N 17:30:54 / 19.12.25 |
21.00 | 0.00% |
21.00 09:00 |
20.80 11:11 |
23.00 07.02.25 |
20.50 23.10.25 |
6'086 |
|
Graubündner KB N 17:30:54 / 19.12.25 |
1'830.00 | 0.27% |
1'830.00 17:30 |
1'800.00 09:00 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
179 |
|
Groupe Minoteries N 17:30:54 / 19.12.25 |
234.00 | 2.63% |
234.00 17:30 |
230.00 09:00 |
278.00 13.02.25 |
208.00 22.10.25 |
130 |
|
Gurit Hldg N 17:30:54 / 19.12.25 |
11.100 | -2.29% |
11.280 12:33 |
11.100 17:30 |
19.440 27.05.25 |
10.020 11.11.25 |
4'912 |
|
HIAG N 17:30:54 / 19.12.25 |
114.60 | 0.35% |
116.20 16:06 |
114.20 09:00 |
118.60 24.11.25 |
83.80 09.01.25 |
13'988 |
|
Highlight I 17:30:54 / 19.12.25 |
7.250 | 2.11% |
7.250 17:30 |
7.250 17:30 |
11.500 04.02.25 |
5.600 14.05.25 |
10 |
|
Hochdorf N 17:30:54 / 19.12.25 |
1.500 | 8.70% |
1.500 17:30 |
1.370 15:09 |
3.200 25.02.25 |
0.3200 03.02.25 |
64'533 |
|
Holcim N 17:37:48 / 19.12.25 |
77.10 | 0.76% |
77.54 16:35 |
76.36 09:02 |
77.60 16.12.25 |
38.43 07.04.25 |
2'513'192 |
|
Huber+Suhner N 17:30:54 / 19.12.25 |
139.60 | -0.99% |
142.20 09:11 |
138.80 16:49 |
158.40 12.12.25 |
58.00 07.04.25 |
125'767 |
|
Hypo Lenzburg N 17:30:54 / 19.12.25 |
3'980.00 | -1.00% |
4'020.00 10:35 |
3'980.00 17:30 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
77 |
|
Idorsia N 17:31:11 / 19.12.25 |
4.020 | 2.29% |
4.050 16:50 |
3.800 09:38 |
4.850 08.10.25 |
0.6500 27.01.25 |
2'226'079 |
|
Implenia N 17:30:54 / 19.12.25 |
73.80 | 1.65% |
73.80 17:30 |
72.60 09:14 |
73.80 19.12.25 |
29.05 15.01.25 |
67'137 |
|
INFICON HLDG N 17:30:54 / 19.12.25 |
96.50 | -1.53% |
97.40 09:00 |
95.60 14:05 |
121.00 20.01.25 |
66.60 07.04.25 |
33'336 |
|
Interroll N 17:30:54 / 19.12.25 |
2'145.00 | 1.18% |
2'145.00 17:12 |
2'070.00 12:12 |
2'590.00 03.10.25 |
1'440.00 07.04.25 |
2'890 |
|
Intershop Hldg N 17:30:54 / 19.12.25 |
165.40 | 0.24% |
165.40 10:43 |
163.40 13:53 |
165.40 19.12.25 |
123.80 07.04.25 |
6'013 |
|
Investis N 17:30:54 / 19.12.25 |
143.00 | 0.00% |
145.00 09:14 |
142.50 09:00 |
145.00 19.12.25 |
107.50 27.01.25 |
33'785 |
|
IVF Hartmann N 17:30:54 / 19.12.25 |
137.00 | 1.48% |
139.00 12:59 |
137.00 17:30 |
161.00 28.03.25 |
130.00 25.02.25 |
781 |
|
Julius Bär N 17:30:55 / 19.12.25 |
62.48 | 0.90% |
62.48 17:30 |
61.84 13:37 |
65.04 31.01.25 |
45.50 07.04.25 |
631'327 |
|
Jungfraubahn N 17:30:54 / 19.12.25 |
279.50 | 0.54% |
280.50 15:13 |
277.50 09:15 |
280.50 19.12.25 |
159.00 07.04.25 |
16'387 |
|
Kardex N 17:30:54 / 19.12.25 |
274.50 | 0.18% |
276.00 16:21 |
271.00 11:59 |
340.00 06.08.25 |
175.20 07.04.25 |
24'414 |
|
Klingelnberg N 17:30:54 / 19.12.25 |
11.650 | 4.95% |
11.750 15:09 |
10.800 10:25 |
14.200 08.01.25 |
9.860 22.04.25 |
1'803 |