×
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
- 05.06.2025 - 17:40:00
- 16'977.65
- 0.21%
- 35.07
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:31:35 / 05.06.25 |
113.30 | 0.71% | 0.80 | 0.0000 | 0.0000 | ||
|
Galenica N 17:31:35 / 05.06.25 |
86.60 | 0.70% | 0.60 | 85.70 | 86.50 | ||
|
GAM N 17:31:35 / 05.06.25 |
0.1010 | 1.00% | 0.00 | 0.1005 | 0.1015 | ||
|
Geberit N 17:31:35 / 05.06.25 |
638.80 | 1.69% | 10.60 | 0.0000 | 0.0000 | ||
|
Georg Fischer N 17:31:35 / 05.06.25 |
64.85 | 1.09% | 0.70 | 64.90 | 64.00 | ||
|
Givaudan N 17:31:35 / 05.06.25 |
4'208.00 | -0.38% | -16.00 | 4'200.00 | 4'199.00 | ||
|
Glarner KB N 17:31:35 / 05.06.25 |
21.60 | -0.46% | -0.10 | 21.50 | 21.60 | ||
|
Graubündner KB N 17:31:35 / 05.06.25 |
1'755.00 | 0.29% | 5.00 | 1'745.00 | 1'760.00 | ||
|
Groupe Minoteries N 17:31:35 / 05.06.25 |
232.00 | 1.75% | 4.00 | 234.00 | 230.00 | ||
|
Gurit Hldg N 17:31:35 / 05.06.25 |
18.400 | 4.43% | 0.78 | 18.500 | 18.360 | ||
|
Helvetia N 17:31:35 / 05.06.25 |
192.10 | 0.16% | 0.30 | 191.60 | 0.0000 | ||
|
HIAG N 17:31:35 / 05.06.25 |
107.00 | 4.70% | 4.80 | 106.80 | 107.00 | ||
|
Highlight I 17:19:52 / 03.06.25 |
7.200 | 0.00% | 0.00 | 7.900 | 8.100 | ||
|
Hochdorf N 17:31:35 / 05.06.25 |
1.400 | -3.58% | -0.05 | 1.376 | 0.0000 | ||
|
Holcim N 17:31:35 / 05.06.25 |
94.62 | 3.25% | 2.98 | 0.0000 | 94.42 | ||
|
Huber+Suhner N 17:31:35 / 05.06.25 |
81.10 | 0.25% | 0.20 | 0.0000 | 81.30 | ||
|
Hypo Lenzburg N 17:31:35 / 05.06.25 |
3'980.00 | -0.50% | -20.00 | 3'980.00 | 4'000.00 | ||
|
Idorsia N 17:31:35 / 05.06.25 |
2.000 | 0.00% | 0.00 | 2.025 | 1.992 | ||
|
Implenia N 17:31:35 / 05.06.25 |
52.00 | -1.70% | -0.90 | 0.0000 | 52.10 | ||
|
INFICON HLDG N 17:32:35 / 05.06.25 |
100.40 | 0.20% | 0.20 | 100.00 | 100.40 | ||
|
Interroll N 17:31:35 / 05.06.25 |
1'978.00 | 0.92% | 18.00 | 1'874.00 | 1'976.00 | ||
|
Intershop Hldg N 17:31:35 / 05.06.25 |
136.40 | -0.44% | -0.60 | 136.20 | 136.80 | ||
|
Investis N 17:31:35 / 05.06.25 |
122.00 | -0.41% | -0.50 | 120.00 | 121.50 | ||
|
IVF Hartmann N 11:35:30 / 05.06.25 |
146.00 | 0.00% | 0.00 | 144.50 | 145.50 | ||
|
Julius Bär N 17:31:35 / 05.06.25 |
52.44 | -0.11% | -0.06 | 0.0000 | 52.50 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BVZ N 16:57:05 / 05.06.25 |
1'000.00 | 11.17% | 8.15% | 1.53% | 4.17% | 4.71% | -0.50% | 29.22% |
|
PSP N 17:31:35 / 05.06.25 |
144.80 | 11.09% | 21.77% | -0.90% | -1.50% | 8.87% | 27.02% | 31.02% |
|
EFG N 17:36:32 / 05.06.25 |
14.620 | 10.64% | 34.81% | 1.25% | 13.16% | 6.87% | 11.26% | 106.23% |
|
Emmi N 17:31:35 / 05.06.25 |
826.00 | 10.60% | -10.65% | -1.93% | 2.35% | 1.98% | -7.30% | -10.55% |
|
St.Galler KB N 17:31:35 / 05.06.25 |
481.50 | 10.51% | -1.63% | -0.62% | -0.21% | 0.94% | 7.12% | 3.87% |
|
Baselland KB PS 17:31:35 / 05.06.25 |
948.00 | 10.23% | 10.75% | 1.07% | 2.82% | 0.85% | 11.27% | 4.18% |
|
Titlisbahnen N 17:31:35 / 05.06.25 |
41.50 | 9.84% | -0.72% | -0.48% | -0.48% | -1.43% | 0.97% | -9.43% |
|
SPI 17:40:00 / 05.06.25 |
16'977.65 | 9.73% | 16.27% | 0.90% | 2.93% | -0.03% | 4.47% | 14.46% |
|
Swiss Re N 17:31:35 / 05.06.25 |
143.50 | 9.49% | 51.91% | -1.31% | -3.79% | -2.15% | 26.88% | 82.67% |
|
Investis N 17:31:35 / 05.06.25 |
122.00 | 9.38% | 25.51% | -0.41% | -1.61% | 10.91% | 25.51% | 15.57% |
|
Huber+Suhner N 17:31:35 / 05.06.25 |
81.10 | 9.03% | 18.97% | 2.80% | 9.15% | 8.57% | 8.71% | -2.65% |
|
Basler KB PS 17:31:35 / 05.06.25 |
75.60 | 8.96% | 19.30% | -2.08% | -1.05% | -3.82% | 17.76% | 18.93% |
|
Sunrise N 17:31:35 / 05.06.25 |
43.62 | 8.95% | 0.00% | 0.47% | -1.58% | 8.78% | 0.00% | 0.00% |
|
Mobimo N 17:31:35 / 05.06.25 |
322.00 | 8.87% | 22.22% | -0.62% | 0.47% | 5.75% | 24.81% | 27.09% |
|
Carlo Gavazzi N 11:49:22 / 05.06.25 |
220.00 | 8.72% | -37.66% | -1.24% | 12.82% | 8.37% | -30.38% | -30.97% |
|
Perrot Duval I 17:31:06 / 04.06.25 |
65.00 | 8.33% | 2.36% | 0.00% | 0.00% | 31.05% | 0.00% | -34.34% |
|
Novartis N 17:31:35 / 05.06.25 |
96.67 | 8.28% | 13.16% | 3.57% | 6.10% | -0.27% | 1.77% | 18.06% |
|
Zurich Insurance N 17:31:35 / 05.06.25 |
580.80 | 7.94% | 32.30% | 0.87% | -0.38% | -3.52% | 21.28% | 33.49% |
|
Intershop Hldg N 17:31:35 / 05.06.25 |
136.40 | 7.87% | 11.38% | -2.84% | -0.15% | 0.29% | 14.81% | 6.53% |
|
Fundamenta Real Estate N 17:31:35 / 05.06.25 |
18.300 | 7.74% | 7.74% | 0.00% | 3.68% | 7.02% | 11.93% | -2.43% |
|
Novavest N 17:31:35 / 05.06.25 |
38.40 | 7.63% | 8.63% | -0.26% | 2.13% | 2.13% | 17.07% | -18.24% |
|
VP Bank N 17:31:35 / 05.06.25 |
82.60 | 7.24% | -5.25% | -0.72% | 0.98% | 3.25% | -0.24% | -10.75% |
|
SNB N 17:31:35 / 05.06.25 |
3'350.00 | 6.58% | -20.93% | 6.58% | 3.66% | -5.10% | -14.54% | -53.30% |
|
Givaudan N 17:31:35 / 05.06.25 |
4'208.00 | 6.51% | 21.24% | 2.70% | 5.23% | 3.80% | -2.68% | 20.93% |
|
Schlatter N 16:07:48 / 04.06.25 |
23.00 | 6.48% | -7.37% | -0.86% | 9.52% | 7.48% | -14.18% | -17.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:31:35 / 05.06.25 |
113.30 | 0.71% |
115.40 09:07 |
112.40 16:00 |
119.60 06.02.25 |
72.70 09.04.25 |
440'959 |
|
Galenica N 17:31:35 / 05.06.25 |
86.60 | 0.70% |
86.60 17:31 |
85.70 09:10 |
89.35 27.05.25 |
74.10 03.01.25 |
60'136 |
|
GAM N 17:31:35 / 05.06.25 |
0.1010 | 1.00% |
0.1030 09:21 |
0.0976 09:01 |
0.1230 27.02.25 |
0.0811 27.01.25 |
520'278 |
|
Geberit N 17:31:35 / 05.06.25 |
638.80 | 1.69% |
639.20 14:49 |
629.40 09:02 |
639.20 05.06.25 |
486.50 16.01.25 |
80'536 |
|
Georg Fischer N 17:31:35 / 05.06.25 |
64.85 | 1.09% |
65.30 11:44 |
64.45 15:54 |
74.20 07.03.25 |
50.00 07.04.25 |
101'528 |
|
Givaudan N 17:31:35 / 05.06.25 |
4'208.00 | -0.38% |
4'236.00 14:49 |
4'195.00 17:16 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
9'854 |
|
Glarner KB N 17:31:35 / 05.06.25 |
21.60 | -0.46% |
22.00 09:32 |
21.50 13:42 |
23.00 07.02.25 |
21.00 03.01.25 |
2'738 |
|
Graubündner KB N 17:31:35 / 05.06.25 |
1'755.00 | 0.29% |
1'760.00 09:01 |
1'725.00 13:34 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
526 |
|
Groupe Minoteries N 17:31:35 / 05.06.25 |
232.00 | 1.75% |
236.00 11:10 |
230.00 11:26 |
278.00 13.02.25 |
228.00 04.06.25 |
2'535 |
|
Gurit Hldg N 17:31:35 / 05.06.25 |
18.400 | 4.43% |
18.440 10:35 |
17.920 12:52 |
19.440 27.05.25 |
12.300 22.04.25 |
4'930 |
|
Helvetia N 17:31:35 / 05.06.25 |
192.10 | 0.16% |
192.40 10:50 |
190.80 09:09 |
196.40 30.05.25 |
151.00 03.01.25 |
47'849 |
|
HIAG N 17:31:35 / 05.06.25 |
107.00 | 4.70% |
108.80 13:44 |
103.60 09:01 |
108.80 05.06.25 |
83.80 09.01.25 |
32'323 |
|
Highlight I 17:19:52 / 03.06.25 |
7.200 | 0.00% |
11.500 04.02.25 |
5.600 14.05.25 |
21 | ||
|
Hochdorf N 17:31:35 / 05.06.25 |
1.400 | -3.58% |
1.438 09:35 |
1.376 09:01 |
3.200 25.02.25 |
0.3200 03.02.25 |
10'431 |
|
Holcim N 17:31:35 / 05.06.25 |
94.62 | 3.25% |
95.02 14:50 |
92.26 09:13 |
101.95 06.03.25 |
75.50 07.04.25 |
1'308'894 |
|
Huber+Suhner N 17:31:35 / 05.06.25 |
81.10 | 0.25% |
82.00 11:59 |
80.40 15:25 |
82.60 23.01.25 |
58.00 07.04.25 |
55'640 |
|
Hypo Lenzburg N 17:31:35 / 05.06.25 |
3'980.00 | -0.50% |
4'000.00 11:28 |
3'980.00 17:31 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
6 |
|
Idorsia N 17:31:35 / 05.06.25 |
2.000 | 0.00% |
2.150 09:28 |
1.912 14:02 |
2.150 05.06.25 |
0.6500 27.01.25 |
1'646'892 |
|
Implenia N 17:31:35 / 05.06.25 |
52.00 | -1.70% |
53.20 09:25 |
51.70 16:20 |
53.20 04.06.25 |
29.05 15.01.25 |
67'131 |
|
INFICON HLDG N 17:32:35 / 05.06.25 |
100.40 | 0.20% |
100.80 17:01 |
99.20 15:52 |
121.00 20.01.25 |
66.60 07.04.25 |
26'263 |
|
Interroll N 17:31:35 / 05.06.25 |
1'978.00 | 0.92% |
1'978.00 17:31 |
1'944.00 16:00 |
2'425.00 13.03.25 |
1'440.00 07.04.25 |
589 |
|
Intershop Hldg N 17:31:35 / 05.06.25 |
136.40 | -0.44% |
137.40 09:16 |
135.60 15:41 |
143.60 26.05.25 |
123.80 07.04.25 |
3'521 |
|
Investis N 17:31:35 / 05.06.25 |
122.00 | -0.41% |
122.00 17:31 |
120.00 16:51 |
127.50 07.05.25 |
107.50 27.01.25 |
3'676 |
|
IVF Hartmann N 11:35:30 / 05.06.25 |
146.00 | 0.00% |
146.00 11:35 |
146.00 11:35 |
161.00 28.03.25 |
130.00 25.02.25 |
37 |
|
Julius Bär N 17:31:35 / 05.06.25 |
52.44 | -0.11% |
53.00 09:06 |
52.26 15:46 |
65.04 31.01.25 |
45.50 07.04.25 |
696'362 |