×
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
- 02.06.2025 - 16:42:00
- 16'825.20
- -0.15%
- -25.09
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 11:30:34 / 02.06.25 |
199.00 | -3.40% | -7.00 | 199.00 | 205.00 | 8 | |
|
Cembra N 16:44:17 / 02.06.25 |
101.40 | 0.30% | 0.30 | 101.30 | 101.50 | 20'855 | |
|
CF Tradition I 15:54:32 / 02.06.25 |
222.00 | -0.45% | -1.00 | 222.00 | 223.00 | 352 | |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.6000 | 0.5000 | ||
|
Cicor N 16:36:21 / 02.06.25 |
122.00 | -2.40% | -3.00 | 122.00 | 122.50 | 2'225 | |
|
Clariant N 16:44:31 / 02.06.25 |
8.885 | -4.20% | -0.39 | 8.880 | 8.890 | 380'046 | |
|
Coltene N 16:27:52 / 02.06.25 |
67.10 | 0.45% | 0.30 | 66.80 | 67.60 | 2'411 | |
|
Comet N 16:40:02 / 02.06.25 |
218.40 | -0.64% | -1.40 | 217.80 | 218.60 | 10'753 | |
|
Cosmo Pharma N 16:42:05 / 02.06.25 |
55.40 | -2.64% | -1.50 | 55.30 | 55.60 | 8'390 | |
|
CPH N 15:50:54 / 02.06.25 |
70.00 | 1.16% | 0.80 | 69.40 | 69.60 | 145 | |
|
Curatis Holding N 16:40:12 / 02.06.25 |
12.150 | 5.19% | 0.60 | 11.600 | 12.150 | 2'733 | |
|
DKSH N 16:41:44 / 02.06.25 |
64.10 | -0.16% | -0.10 | 63.90 | 64.10 | 16'413 | |
|
DocMorris N 16:44:39 / 02.06.25 |
8.825 | 4.38% | 0.37 | 8.820 | 8.870 | 226'901 | |
|
dormakaba N 16:43:17 / 02.06.25 |
729.00 | -0.41% | -3.00 | 726.00 | 729.00 | 1'455 | |
|
Dottikon ES N 16:38:30 / 02.06.25 |
259.50 | -6.15% | -17.00 | 257.50 | 258.50 | 10'761 | |
|
Dätwyler I 16:34:57 / 02.06.25 |
115.80 | -1.86% | -2.20 | 115.40 | 116.00 | 4'461 | |
|
Edisun N 16:10:46 / 02.06.25 |
49.50 | 1.85% | 0.90 | 49.30 | 49.90 | 318 | |
|
EFG N 16:38:26 / 02.06.25 |
14.560 | -0.55% | -0.08 | 14.540 | 14.580 | 144'217 | |
|
Emmi N 16:35:35 / 02.06.25 |
823.00 | -1.56% | -13.00 | 822.00 | 825.00 | 1'512 | |
|
Ems-Chemie N 16:40:50 / 02.06.25 |
620.00 | -0.80% | -5.00 | 618.50 | 620.00 | 4'790 | |
|
Evolva Hldg N 16:19:38 / 02.06.25 |
1.220 | -5.06% | -0.07 | 1.150 | 1.285 | 16'489 | |
|
Feintool N 15:43:29 / 02.06.25 |
11.900 | -0.83% | -0.10 | 11.900 | 12.000 | 3'223 | |
|
Flughafen Zürich N 16:42:03 / 02.06.25 |
227.40 | -0.26% | -0.60 | 227.20 | 227.60 | 7'919 | |
|
Forbo N 16:36:46 / 02.06.25 |
839.00 | -0.71% | -6.00 | 837.00 | 841.00 | 577 | |
|
Fundamenta Real Estate N 16:37:51 / 02.06.25 |
18.200 | 0.83% | 0.15 | 18.050 | 18.200 | 1'636 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nestlé N 16:44:27 / 02.06.25 |
86.95 | 17.12% | -10.06% | -1.91% | -0.45% | -3.92% | -9.86% | -25.02% |
|
Schindler PS 16:43:32 / 02.06.25 |
293.40 | 16.77% | 39.04% | -2.40% | -1.01% | 0.82% | 24.96% | 47.68% |
|
Also N 16:39:03 / 02.06.25 |
258.50 | 15.85% | 3.39% | -1.71% | 0.78% | -2.27% | -1.34% | 28.15% |
|
Mikron N 15:36:34 / 02.06.25 |
16.500 | 15.83% | 9.02% | -0.48% | 3.64% | 0.00% | -10.08% | 120.05% |
|
BKW N 16:44:39 / 02.06.25 |
173.20 | 15.11% | 15.65% | 0.00% | 5.55% | 6.98% | 21.89% | 52.47% |
|
Galenica N 16:43:35 / 02.06.25 |
86.50 | 14.59% | 17.11% | -2.86% | -1.14% | 5.68% | 16.26% | 18.09% |
|
Valiant N 16:43:49 / 02.06.25 |
121.00 | 14.39% | 26.62% | 0.83% | -0.98% | 3.77% | 18.16% | 35.43% |
|
LLB N 16:44:20 / 02.06.25 |
80.80 | 14.08% | 21.33% | -1.10% | 6.04% | 4.66% | 17.96% | 57.56% |
|
GAM N 12:48:26 / 02.06.25 |
0.1010 | 14.03% | -62.63% | -1.46% | 0.50% | -9.50% | -41.35% | -86.06% |
|
BC Vaudoise Rg 16:40:51 / 02.06.25 |
95.40 | 14.01% | -12.26% | -2.95% | -6.56% | -1.95% | 1.06% | 21.66% |
|
Schindler N 16:43:36 / 02.06.25 |
284.00 | 13.94% | 41.35% | -2.07% | -0.87% | 1.43% | 23.75% | 43.88% |
|
dormakaba N 16:43:17 / 02.06.25 |
729.00 | 13.66% | 61.23% | -1.22% | 4.44% | 8.48% | 47.42% | 56.08% |
|
Allreal N 16:40:31 / 02.06.25 |
187.60 | 13.65% | 25.13% | -0.64% | 2.07% | 8.56% | 22.29% | 6.21% |
|
Emmi N 16:35:35 / 02.06.25 |
823.00 | 13.59% | -8.23% | -1.08% | 1.73% | 1.35% | -7.53% | -7.21% |
|
Jungfraubahn N 16:34:57 / 02.06.25 |
197.80 | 13.45% | 23.38% | 0.30% | -0.40% | 5.55% | 1.54% | 48.42% |
|
Züblin N 16:17:48 / 02.06.25 |
37.60 | 13.41% | 43.08% | -1.05% | 2.73% | 11.90% | 48.03% | 43.08% |
|
TX Group N 16:41:19 / 02.06.25 |
207.00 | 13.04% | 70.12% | 1.22% | 10.70% | 5.50% | 31.35% | 56.87% |
|
Plazza N 15:44:45 / 02.06.25 |
382.00 | 12.98% | 27.67% | 1.33% | 4.37% | 5.52% | 28.19% | 10.37% |
|
Mobilezone N 16:44:23 / 02.06.25 |
11.680 | 12.33% | -15.01% | -2.34% | 2.82% | -6.56% | -17.16% | -26.20% |
|
Richemont N 16:44:35 / 02.06.25 |
153.25 | 12.29% | 33.78% | -3.07% | 5.40% | -3.28% | 6.68% | 44.86% |
|
Sandoz Group N 16:43:52 / 02.06.25 |
41.83 | 12.27% | 54.21% | 2.20% | 13.67% | 14.60% | 34.54% | 0.00% |
|
Carlo Gavazzi N 11:30:34 / 02.06.25 |
199.00 | 12.26% | -35.63% | -5.24% | 0.51% | 4.19% | -37.81% | -28.47% |
|
PSP N 16:44:28 / 02.06.25 |
145.80 | 12.26% | 23.04% | 0.21% | -1.69% | 10.29% | 27.78% | 22.63% |
|
Swisscom N 16:43:28 / 02.06.25 |
565.00 | 12.09% | 11.76% | -0.88% | 3.57% | 6.60% | 13.00% | -0.37% |
|
Forbo N 16:36:46 / 02.06.25 |
839.00 | 11.92% | -19.83% | 1.82% | 4.61% | -2.56% | -22.17% | -37.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 11:30:34 / 02.06.25 |
199.00 | -3.40% |
199.00 11:30 |
199.00 11:30 |
226.00 26.02.25 |
182.00 20.01.25 |
8 |
|
Cembra N 16:44:17 / 02.06.25 |
101.40 | 0.30% |
101.80 09:14 |
100.50 15:01 |
104.40 26.05.25 |
82.15 03.01.25 |
20'855 |
|
CF Tradition I 15:54:32 / 02.06.25 |
222.00 | -0.45% |
223.00 14:34 |
222.00 09:25 |
244.00 22.05.25 |
180.50 06.01.25 |
352 |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
325 | ||
|
Cicor N 16:36:21 / 02.06.25 |
122.00 | -2.40% |
125.00 09:01 |
120.00 15:51 |
132.00 16.05.25 |
57.20 09.01.25 |
2'225 |
|
Clariant N 16:44:31 / 02.06.25 |
8.885 | -4.20% |
8.990 11:36 |
8.805 09:42 |
10.674 24.02.25 |
6.397 07.04.25 |
380'046 |
|
Coltene N 16:27:52 / 02.06.25 |
67.10 | 0.45% |
68.00 16:24 |
66.00 15:43 |
49.30 06.01.25 |
2'411 | |
|
Comet N 16:40:02 / 02.06.25 |
218.40 | -0.64% |
219.40 10:43 |
214.00 11:48 |
283.50 31.01.25 |
171.20 07.04.25 |
10'753 |
|
Cosmo Pharma N 16:42:05 / 02.06.25 |
55.40 | -2.64% |
57.30 09:01 |
55.00 15:35 |
68.70 24.02.25 |
41.60 29.04.25 |
8'390 |
|
CPH N 15:50:54 / 02.06.25 |
70.00 | 1.16% |
70.00 15:50 |
69.80 11:08 |
84.00 10.02.25 |
50.20 07.04.25 |
145 |
|
Curatis Holding N 16:40:12 / 02.06.25 |
12.150 | 5.19% |
12.400 11:14 |
12.100 09:01 |
14.650 17.01.25 |
9.140 07.04.25 |
2'733 |
|
DKSH N 16:41:44 / 02.06.25 |
64.10 | -0.16% |
64.80 10:33 |
63.80 15:56 |
73.70 24.03.25 |
53.50 07.04.25 |
16'413 |
|
DocMorris N 16:44:39 / 02.06.25 |
8.825 | 4.38% |
9.055 14:23 |
8.410 09:01 |
16.474 02.05.25 |
8.365 28.05.25 |
226'901 |
|
dormakaba N 16:43:17 / 02.06.25 |
729.00 | -0.41% |
735.00 10:06 |
725.00 13:07 |
745.00 20.05.25 |
571.00 07.04.25 |
1'455 |
|
Dottikon ES N 16:38:30 / 02.06.25 |
259.50 | -6.15% |
276.00 09:03 |
256.00 12:01 |
276.50 30.05.25 |
151.00 07.04.25 |
10'761 |
|
Dätwyler I 16:34:57 / 02.06.25 |
115.80 | -1.86% |
117.80 09:01 |
115.20 16:20 |
143.40 10.02.25 |
104.00 09.04.25 |
4'461 |
|
Edisun N 16:10:46 / 02.06.25 |
49.50 | 1.85% |
50.40 15:47 |
49.00 12:34 |
68.00 03.02.25 |
37.80 14.03.25 |
318 |
|
EFG N 16:38:26 / 02.06.25 |
14.560 | -0.55% |
14.640 10:31 |
14.460 15:47 |
14.900 19.02.25 |
9.390 07.04.25 |
144'217 |
|
Emmi N 16:35:35 / 02.06.25 |
823.00 | -1.56% |
835.00 09:01 |
820.00 15:44 |
851.00 03.03.25 |
709.00 13.01.25 |
1'512 |
|
Ems-Chemie N 16:40:50 / 02.06.25 |
620.00 | -0.80% |
626.00 09:01 |
616.50 15:58 |
685.50 11.03.25 |
536.50 07.04.25 |
4'790 |
|
Evolva Hldg N 16:19:38 / 02.06.25 |
1.220 | -5.06% |
1.255 09:01 |
1.135 13:25 |
1.690 10.02.25 |
0.8500 03.01.25 |
16'489 |
|
Feintool N 15:43:29 / 02.06.25 |
11.900 | -0.83% |
12.200 09:56 |
11.900 09:01 |
14.500 31.01.25 |
9.820 17.04.25 |
3'223 |
|
Flughafen Zürich N 16:42:03 / 02.06.25 |
227.40 | -0.26% |
229.60 09:05 |
226.40 12:23 |
230.00 13.02.25 |
185.10 07.04.25 |
7'919 |
|
Forbo N 16:36:46 / 02.06.25 |
839.00 | -0.71% |
840.00 09:17 |
829.00 11:48 |
954.00 26.02.25 |
669.00 09.04.25 |
577 |
|
Fundamenta Real Estate N 16:37:51 / 02.06.25 |
18.200 | 0.83% |
18.200 16:37 |
18.000 11:39 |
18.400 21.05.25 |
16.300 06.01.25 |
1'636 |