×
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
- 17.04.2025 - 17:21:00
- 15'691.82
- 0.38%
- 59.46
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:19:58 / 17.04.25 |
78.25 | -0.13% | -0.10 | 78.25 | 78.95 | 41'031 | |
|
Galenica N 17:15:03 / 17.04.25 |
83.60 | 0.42% | 0.35 | 83.45 | 83.55 | 40'629 | |
|
GAM N 17:19:00 / 17.04.25 |
0.1025 | 1.99% | 0.00 | 0.1000 | 0.1025 | 48'978 | |
|
Geberit N 17:19:58 / 17.04.25 |
550.60 | -1.40% | -7.80 | 550.40 | 550.60 | 66'157 | |
|
Georg Fischer N 17:18:29 / 17.04.25 |
57.85 | -0.52% | -0.30 | 57.80 | 57.90 | 64'299 | |
|
Givaudan N 17:19:40 / 17.04.25 |
3'755.00 | 0.37% | 14.00 | 3'754.00 | 3'756.00 | 8'375 | |
|
Glarner KB N 16:54:30 / 17.04.25 |
22.50 | 0.90% | 0.20 | 22.40 | 22.50 | 4'393 | |
|
Graubündner KB N 17:10:29 / 17.04.25 |
1'750.00 | -0.28% | -5.00 | 1'740.00 | 1'750.00 | 94 | |
|
Groupe Minoteries N 17:31:08 / 16.04.25 |
248.00 | 0.00% | 0.00 | 242.00 | 0.0000 | ||
|
Gurit Hldg N 17:16:34 / 17.04.25 |
13.100 | -2.96% | -0.40 | 13.100 | 13.200 | 1'072 | |
|
Helvetia N 17:19:10 / 17.04.25 |
181.00 | 0.56% | 1.00 | 180.90 | 181.20 | 16'426 | |
|
HIAG N 17:02:36 / 17.04.25 |
101.00 | 3.17% | 3.10 | 100.60 | 101.00 | 11'632 | |
|
Highlight I 14:03:34 / 15.04.25 |
6.150 | 0.00% | 0.00 | 6.150 | 7.050 | ||
|
Hochdorf N 17:09:23 / 17.04.25 |
1.248 | 1.13% | 0.01 | 1.152 | 1.248 | 510 | |
|
Holcim N 17:19:58 / 17.04.25 |
87.48 | -1.04% | -0.92 | 87.48 | 87.50 | 701'294 | |
|
Huber+Suhner N 17:15:02 / 17.04.25 |
66.70 | 0.30% | 0.20 | 66.50 | 66.70 | 12'136 | |
|
Hypo Lenzburg N 15:35:31 / 17.04.25 |
4'000.00 | 1.01% | 40.00 | 3'960.00 | 4'000.00 | 17 | |
|
Idorsia N 17:18:06 / 17.04.25 |
1.138 | 1.25% | 0.01 | 1.134 | 1.140 | 348'572 | |
|
Implenia N 17:19:55 / 17.04.25 |
43.55 | -1.02% | -0.45 | 43.45 | 43.55 | 23'724 | |
|
INFICON HLDG N 17:19:50 / 17.04.25 |
81.00 | 1.25% | 1.00 | 80.30 | 82.60 | 20'648 | |
|
Interroll N 17:06:07 / 17.04.25 |
1'696.00 | -1.51% | -26.00 | 1'696.00 | 1'702.00 | 684 | |
|
Intershop Hldg N 17:09:44 / 17.04.25 |
133.20 | 1.52% | 2.00 | 133.00 | 133.20 | 4'426 | |
|
Investis N 17:19:51 / 17.04.25 |
119.50 | 1.27% | 1.50 | 119.00 | 120.00 | 9'894 | |
|
IVF Hartmann N 16:35:47 / 17.04.25 |
155.50 | -1.58% | -2.50 | 155.50 | 158.50 | 233 | |
|
Julius Bär N 17:19:59 / 17.04.25 |
49.40 | 0.41% | 0.20 | 49.37 | 49.40 | 253'330 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zurich Insurance N 17:19:59 / 17.04.25 |
559.60 | 3.64% | 27.02% | 0.14% | -8.26% | 3.63% | 26.32% | 21.42% |
|
Bucher N 17:15:28 / 17.04.25 |
342.00 | 3.53% | -4.45% | 5.07% | -11.17% | 1.94% | -10.24% | -7.02% |
|
Intershop Hldg N 17:09:44 / 17.04.25 |
133.20 | 3.31% | 6.67% | 4.39% | -2.06% | -1.62% | 7.59% | 1.86% |
|
dormakaba N 17:18:54 / 17.04.25 |
669.00 | 3.26% | 46.48% | 7.90% | -2.34% | 2.29% | 40.40% | 48.44% |
|
Sulzer N 17:19:18 / 17.04.25 |
133.60 | 3.21% | 57.39% | 2.93% | -17.94% | -8.87% | 21.23% | 82.46% |
|
Fundamenta Real Estate N 17:19:25 / 17.04.25 |
17.300 | 2.98% | 2.98% | -1.14% | 0.29% | 2.37% | 5.49% | -12.41% |
|
Kuros Bio N 17:19:50 / 17.04.25 |
20.82 | 2.95% | 529.80% | 18.03% | 6.99% | -2.48% | 176.13% | 1'056.84% |
|
Ina Invest N 17:19:50 / 17.04.25 |
22.00 | 2.82% | 25.50% | 1.85% | -0.45% | 6.28% | 19.24% | 12.60% |
|
Villars N 13:59:52 / 17.04.25 |
590.00 | 2.54% | 3.42% | -0.82% | 0.00% | 0.85% | -5.60% | 0.00% |
|
Novartis N 17:19:59 / 17.04.25 |
90.40 | 1.98% | 6.59% | 6.72% | -9.40% | 0.16% | 6.96% | 9.24% |
|
Stadler Rail N 17:19:56 / 17.04.25 |
20.36 | 1.61% | -33.22% | 4.41% | -7.87% | 2.93% | -26.89% | -43.58% |
|
DocMorris N 17:19:55 / 17.04.25 |
20.40 | 1.60% | -72.47% | 5.59% | 12.71% | -4.23% | -76.33% | -81.12% |
|
SPI 17:21:00 / 17.04.25 |
15'691.82 | 1.42% | 7.28% | 4.18% | -9.38% | -3.94% | 5.25% | -2.02% |
|
Holcim N 17:19:58 / 17.04.25 |
87.48 | 1.19% | 33.90% | 3.75% | -13.39% | -2.61% | 12.41% | 100.73% |
|
R&S Group Hldg N-A 17:19:15 / 17.04.25 |
19.400 | 1.13% | 77.92% | 10.10% | 1.31% | -5.37% | 82.16% | 96.46% |
|
Lonza N 17:19:58 / 17.04.25 |
538.00 | 1.08% | 53.12% | 3.14% | -5.11% | -7.75% | 5.45% | -17.39% |
|
Graubündner KB N 17:10:29 / 17.04.25 |
1'750.00 | 0.86% | 3.24% | 2.04% | 0.86% | -0.85% | -1.41% | 3.85% |
|
Basilea N 17:19:51 / 17.04.25 |
41.25 | 0.85% | 18.13% | 3.64% | -14.15% | 4.56% | -1.67% | 11.65% |
|
Warteck N 16:28:35 / 17.04.25 |
1'910.00 | 0.52% | 4.05% | 0.00% | -0.26% | 0.53% | 6.41% | -19.79% |
|
Montana Aero N 17:12:28 / 17.04.25 |
14.060 | 0.42% | -18.57% | 1.30% | -22.75% | -6.27% | -17.49% | -21.25% |
|
Perrot Duval I 10:27:30 / 16.04.25 |
60.00 | 0.00% | -5.51% | 1.69% | 20.97% | 0.00% | 0.00% | 0.00% |
|
Phoenix Mecano N 17:05:36 / 17.04.25 |
420.00 | 0.00% | -2.07% | 6.06% | -3.89% | 0.72% | -8.70% | 13.33% |
|
Romande Energie N 17:14:57 / 17.04.25 |
42.70 | 0.00% | -21.82% | -2.06% | -2.73% | -8.37% | -23.48% | -8.90% |
|
Ypsomed I 17:19:58 / 17.04.25 |
316.50 | -0.31% | 7.76% | -0.63% | -10.47% | -12.57% | -16.71% | 123.34% |
|
Temenos N 17:18:56 / 17.04.25 |
63.25 | -0.39% | -18.37% | 1.04% | -10.54% | -17.86% | -6.30% | -28.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:19:58 / 17.04.25 |
78.25 | -0.13% |
78.75 09:31 |
77.00 09:08 |
119.60 06.02.25 |
72.70 09.04.25 |
41'031 |
|
Galenica N 17:15:03 / 17.04.25 |
83.60 | 0.42% |
83.85 16:20 |
82.30 09:09 |
86.70 11.03.25 |
74.10 03.01.25 |
40'629 |
|
GAM N 17:19:00 / 17.04.25 |
0.1025 | 1.99% |
0.1025 17:19 |
0.0950 11:19 |
0.1230 27.02.25 |
0.0811 27.01.25 |
48'978 |
|
Geberit N 17:19:58 / 17.04.25 |
550.60 | -1.40% |
557.80 09:02 |
544.20 11:00 |
597.20 14.03.25 |
486.50 16.01.25 |
66'157 |
|
Georg Fischer N 17:18:29 / 17.04.25 |
57.85 | -0.52% |
58.80 09:01 |
57.30 11:16 |
74.20 07.03.25 |
50.00 07.04.25 |
64'299 |
|
Givaudan N 17:19:40 / 17.04.25 |
3'755.00 | 0.37% |
3'771.00 16:12 |
3'720.00 09:04 |
4'112.00 04.03.25 |
3'440.00 09.04.25 |
8'375 |
|
Glarner KB N 16:54:30 / 17.04.25 |
22.50 | 0.90% |
22.50 11:47 |
22.20 09:06 |
23.00 07.02.25 |
21.00 03.01.25 |
4'393 |
|
Graubündner KB N 17:10:29 / 17.04.25 |
1'750.00 | -0.28% |
1'760.00 09:13 |
1'740.00 10:00 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
94 |
|
Groupe Minoteries N 17:31:08 / 16.04.25 |
248.00 | 0.00% |
278.00 13.02.25 |
240.00 07.04.25 |
35 | ||
|
Gurit Hldg N 17:16:34 / 17.04.25 |
13.100 | -2.96% |
13.300 13:14 |
13.100 17:16 |
19.320 31.01.25 |
12.500 07.04.25 |
1'072 |
|
Helvetia N 17:19:10 / 17.04.25 |
181.00 | 0.56% |
181.20 17:17 |
178.40 11:10 |
186.70 28.03.25 |
151.00 03.01.25 |
16'426 |
|
HIAG N 17:02:36 / 17.04.25 |
101.00 | 3.17% |
101.00 16:48 |
97.00 09:01 |
101.00 17.04.25 |
83.80 09.01.25 |
11'632 |
|
Highlight I 14:03:34 / 15.04.25 |
6.150 | 0.00% |
11.500 04.02.25 |
5.650 27.01.25 |
3 | ||
|
Hochdorf N 17:09:23 / 17.04.25 |
1.248 | 1.13% |
1.248 17:09 |
1.204 10:46 |
3.200 25.02.25 |
0.3200 03.02.25 |
510 |
|
Holcim N 17:19:58 / 17.04.25 |
87.48 | -1.04% |
88.48 09:02 |
86.42 11:00 |
101.95 06.03.25 |
75.50 07.04.25 |
701'294 |
|
Huber+Suhner N 17:15:02 / 17.04.25 |
66.70 | 0.30% |
66.80 09:01 |
66.10 12:18 |
82.60 23.01.25 |
58.00 07.04.25 |
12'136 |
|
Hypo Lenzburg N 15:35:31 / 17.04.25 |
4'000.00 | 1.01% |
4'000.00 15:04 |
3'960.00 09:01 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
17 |
|
Idorsia N 17:18:06 / 17.04.25 |
1.138 | 1.25% |
1.140 09:21 |
1.082 14:50 |
1.400 03.03.25 |
0.6500 27.01.25 |
348'572 |
|
Implenia N 17:19:55 / 17.04.25 |
43.55 | -1.02% |
44.00 09:01 |
43.25 09:49 |
44.00 16.04.25 |
29.05 15.01.25 |
23'724 |
|
INFICON HLDG N 17:19:50 / 17.04.25 |
81.00 | 1.25% |
85.80 16:10 |
77.80 09:21 |
121.00 20.01.25 |
66.60 07.04.25 |
20'648 |
|
Interroll N 17:06:07 / 17.04.25 |
1'696.00 | -1.51% |
1'732.00 09:03 |
1'696.00 16:59 |
2'425.00 13.03.25 |
1'440.00 07.04.25 |
684 |
|
Intershop Hldg N 17:09:44 / 17.04.25 |
133.20 | 1.52% |
133.40 10:08 |
131.20 09:22 |
140.60 28.01.25 |
123.80 07.04.25 |
4'426 |
|
Investis N 17:19:51 / 17.04.25 |
119.50 | 1.27% |
119.50 09:59 |
117.50 09:01 |
119.50 17.04.25 |
107.50 27.01.25 |
9'894 |
|
IVF Hartmann N 16:35:47 / 17.04.25 |
155.50 | -1.58% |
158.50 16:24 |
151.00 09:45 |
161.00 28.03.25 |
130.00 25.02.25 |
233 |
|
Julius Bär N 17:19:59 / 17.04.25 |
49.40 | 0.41% |
49.83 09:02 |
48.85 10:21 |
65.04 31.01.25 |
45.50 07.04.25 |
253'330 |