×
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
- 03.11.2025 - 15:09:00
- 17'031.10
- 0.29%
- 49.06
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 14:49:02 / 03.11.25 |
13.440 | -1.18% | -0.16 | 13.420 | 13.500 | 5'272 | |
|
Carlo Gavazzi N 10:55:17 / 03.11.25 |
160.00 | 0.31% | 0.50 | 159.50 | 162.00 | 267 | |
|
Cembra N 15:00:47 / 03.11.25 |
91.95 | 0.00% | 0.00 | 91.80 | 91.95 | 11'683 | |
|
CF Tradition I 14:23:00 / 03.11.25 |
301.00 | -0.99% | -3.00 | 301.00 | 303.00 | 1'655 | |
|
CI Com 11:49:45 / 03.11.25 |
0.2180 | 21.11% | 0.04 | 0.1500 | 0.2100 | 20'100 | |
|
Cicor N 15:07:46 / 03.11.25 |
219.00 | -0.90% | -2.00 | 218.00 | 220.00 | 8'112 | |
|
Clariant N 15:07:20 / 03.11.25 |
7.050 | -2.29% | -0.17 | 7.045 | 7.050 | 111'665 | |
|
Coltene N 14:40:39 / 03.11.25 |
45.60 | 0.77% | 0.35 | 45.40 | 45.65 | 872 | |
|
Comet N 15:03:35 / 03.11.25 |
198.80 | 1.38% | 2.70 | 198.60 | 199.10 | 13'001 | |
|
Cosmo Pharma N 15:05:40 / 03.11.25 |
67.00 | -0.74% | -0.50 | 66.70 | 67.00 | 5'776 | |
|
CPH N 13:27:53 / 03.11.25 |
69.40 | -0.86% | -0.60 | 68.80 | 69.80 | 328 | |
|
Curatis Holding N 09:49:40 / 03.11.25 |
12.700 | 0.00% | 0.00 | 12.800 | 13.150 | 201 | |
|
DKSH N 15:04:29 / 03.11.25 |
55.40 | -1.07% | -0.60 | 55.40 | 55.50 | 14'925 | |
|
DocMorris N 15:03:55 / 03.11.25 |
5.540 | 0.36% | 0.02 | 5.515 | 5.540 | 66'369 | |
|
dormakaba Hldg N 15:10:30 / 03.11.25 |
65.80 | -4.08% | -2.80 | 65.60 | 65.80 | 13'228 | |
|
Dottikon ES N 13:59:55 / 03.11.25 |
318.00 | 0.32% | 1.00 | 316.50 | 318.50 | 721 | |
|
Dätwyler I 14:19:31 / 03.11.25 |
147.20 | -0.54% | -0.80 | 146.00 | 146.60 | 1'915 | |
|
Edisun N 14:14:45 / 03.11.25 |
53.60 | -0.37% | -0.20 | 53.00 | 54.20 | 13 | |
|
EFG N 15:01:28 / 03.11.25 |
16.760 | 0.12% | 0.02 | 16.740 | 16.780 | 108'669 | |
|
Emmi N 15:08:56 / 03.11.25 |
710.00 | -0.70% | -5.00 | 710.00 | 712.00 | 791 | |
|
Ems-Chemie N 15:01:42 / 03.11.25 |
548.00 | -0.45% | -2.50 | 547.50 | 548.50 | 2'986 | |
|
EvoNext Hldgs N 12:48:56 / 03.11.25 |
0.9120 | -3.39% | -0.03 | 0.9120 | 0.9440 | 723 | |
|
Feintool N 11:25:27 / 03.11.25 |
9.440 | -0.63% | -0.06 | 9.400 | 9.500 | 950 | |
|
Flughafen Zürich N 15:00:50 / 03.11.25 |
239.00 | 0.76% | 1.80 | 238.80 | 239.00 | 4'668 | |
|
Forbo N 14:33:03 / 03.11.25 |
737.00 | -0.27% | -2.00 | 734.00 | 737.00 | 469 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BVZ N 14:23:51 / 03.11.25 |
1'070.00 | 18.44% | 15.22% | 0.94% | 0.94% | 3.92% | 18.89% | 42.28% |
|
Temenos N 15:09:06 / 03.11.25 |
76.10 | 18.33% | -3.03% | 19.75% | 17.26% | 3.89% | 26.94% | 27.05% |
|
Plazza N 14:28:33 / 03.11.25 |
396.00 | 17.70% | 33.00% | -0.75% | -0.75% | 0.00% | 20.36% | 28.30% |
|
Investis N 13:27:19 / 03.11.25 |
132.00 | 17.41% | 34.73% | 0.76% | 1.54% | 4.76% | 20.00% | 29.56% |
|
Walliser KB N 14:59:46 / 03.11.25 |
128.50 | 17.27% | 18.35% | -0.77% | -0.39% | 0.78% | 14.22% | 20.00% |
|
Swisscom N 15:07:21 / 03.11.25 |
586.00 | 16.85% | 16.50% | 0.17% | -0.34% | 0.26% | 9.64% | 19.26% |
|
Novavest N 13:49:09 / 03.11.25 |
39.70 | 16.66% | 17.75% | 1.02% | 1.53% | -0.75% | 21.52% | 0.73% |
|
St.Galler KB N 15:05:17 / 03.11.25 |
511.00 | 16.57% | 3.76% | 0.00% | -0.39% | 1.19% | 21.09% | 8.17% |
|
Galenica N 15:06:28 / 03.11.25 |
86.65 | 16.48% | 19.04% | -4.41% | -1.03% | 1.17% | 14.92% | 20.45% |
|
Mobimo N 15:04:30 / 03.11.25 |
342.50 | 16.38% | 30.65% | 0.00% | 5.71% | 8.73% | 26.38% | 46.04% |
|
Basler KB PS 14:54:22 / 03.11.25 |
80.60 | 16.18% | 27.22% | 0.00% | 0.75% | 5.77% | 22.12% | 33.11% |
|
Avolta N 15:10:47 / 03.11.25 |
42.62 | 16.18% | 27.63% | 2.80% | -1.11% | -4.14% | 23.82% | 27.90% |
|
BB Biotech N 15:11:02 / 03.11.25 |
41.90 | 16.10% | -3.86% | 2.07% | 10.70% | 33.87% | 13.70% | -28.77% |
|
BC Jura N 08:23:46 / 03.11.25 |
64.00 | 16.07% | 20.37% | 1.56% | 1.56% | 3.17% | 15.04% | 18.18% |
|
Allreal N 15:02:00 / 03.11.25 |
192.40 | 16.06% | 27.79% | 0.31% | 4.45% | 4.11% | 23.02% | 34.03% |
|
Mobilezone N 15:08:20 / 03.11.25 |
11.940 | 15.80% | -12.39% | -2.77% | 6.42% | 8.74% | -12.46% | -24.31% |
|
Swiss Prime Site N 15:05:10 / 03.11.25 |
114.10 | 15.69% | 27.21% | -0.78% | 3.26% | -0.70% | 20.74% | 41.46% |
|
Richemont N 15:10:53 / 03.11.25 |
162.25 | 15.08% | 37.11% | 0.56% | 6.25% | 24.71% | 29.80% | 62.04% |
|
Schindler PS 15:07:22 / 03.11.25 |
282.80 | 14.22% | 36.00% | -2.95% | -4.78% | -4.72% | 10.73% | 75.19% |
|
Geberit N 15:11:01 / 03.11.25 |
593.00 | 14.07% | 8.91% | -2.37% | -1.95% | -6.94% | 11.26% | 31.82% |
|
Addex N 11:49:56 / 03.11.25 |
0.0646 | 12.94% | 40.43% | -0.31% | 1.89% | 21.43% | -19.65% | -53.86% |
|
LLB N 15:01:05 / 03.11.25 |
80.20 | 12.52% | 19.67% | 0.25% | 4.16% | -10.99% | 13.44% | 44.61% |
|
Basilea N 15:06:15 / 03.11.25 |
45.70 | 12.45% | 31.73% | -2.45% | -6.35% | -11.61% | 4.70% | 0.98% |
|
Cembra N 15:00:47 / 03.11.25 |
91.95 | 12.13% | 40.17% | 0.60% | 0.16% | -0.92% | 17.43% | 26.65% |
|
Sunrise N 15:07:16 / 03.11.25 |
43.76 | 12.00% | 0.00% | -3.95% | -6.85% | -3.19% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Calida N 14:49:02 / 03.11.25 |
13.440 | -1.18% |
13.500 09:01 |
13.400 09:32 |
24.12 03.01.25 |
12.500 01.10.25 |
5'272 |
|
Carlo Gavazzi N 10:55:17 / 03.11.25 |
160.00 | 0.31% |
162.50 10:01 |
159.00 09:01 |
228.00 17.06.25 |
155.00 24.10.25 |
267 |
|
Cembra N 15:00:47 / 03.11.25 |
91.95 | 0.00% |
92.40 09:07 |
91.60 12:39 |
104.70 21.07.25 |
82.15 03.01.25 |
11'683 |
|
CF Tradition I 14:23:00 / 03.11.25 |
301.00 | -0.99% |
307.00 10:26 |
301.00 14:23 |
307.00 03.11.25 |
180.50 06.01.25 |
1'655 |
|
CI Com 11:49:45 / 03.11.25 |
0.2180 | 21.11% |
0.2340 09:06 |
0.2180 11:09 |
0.7850 07.01.25 |
0.1000 05.08.25 |
20'100 |
|
Cicor N 15:07:46 / 03.11.25 |
219.00 | -0.90% |
229.00 09:03 |
218.00 14:36 |
229.00 03.11.25 |
57.20 09.01.25 |
8'112 |
|
Clariant N 15:07:20 / 03.11.25 |
7.050 | -2.29% |
7.210 10:45 |
7.040 14:59 |
10.674 24.02.25 |
6.397 07.04.25 |
111'665 |
|
Coltene N 14:40:39 / 03.11.25 |
45.60 | 0.77% |
45.75 14:00 |
45.30 10:38 |
71.70 06.06.25 |
43.00 06.10.25 |
872 |
|
Comet N 15:03:35 / 03.11.25 |
198.80 | 1.38% |
202.40 09:03 |
196.00 10:11 |
295.40 21.07.25 |
167.00 02.09.25 |
13'001 |
|
Cosmo Pharma N 15:05:40 / 03.11.25 |
67.00 | -0.74% |
67.90 12:45 |
66.50 14:44 |
70.90 08.10.25 |
41.60 29.04.25 |
5'776 |
|
CPH N 13:27:53 / 03.11.25 |
69.40 | -0.86% |
70.40 09:27 |
69.40 13:27 |
84.00 10.02.25 |
50.20 07.04.25 |
328 |
|
Curatis Holding N 09:49:40 / 03.11.25 |
12.700 | 0.00% |
13.450 09:46 |
12.500 09:01 |
15.800 18.09.25 |
9.140 07.04.25 |
201 |
|
DKSH N 15:04:29 / 03.11.25 |
55.40 | -1.07% |
56.40 09:12 |
55.40 14:54 |
73.70 24.03.25 |
52.40 25.09.25 |
14'925 |
|
DocMorris N 15:03:55 / 03.11.25 |
5.540 | 0.36% |
5.560 12:15 |
5.410 09:20 |
16.474 02.05.25 |
5.300 27.10.25 |
66'369 |
|
dormakaba Hldg N 15:10:30 / 03.11.25 |
65.80 | -4.08% |
68.50 09:01 |
65.70 15:08 |
70.70 30.10.25 |
65.70 03.11.25 |
13'228 |
|
Dottikon ES N 13:59:55 / 03.11.25 |
318.00 | 0.32% |
319.00 13:15 |
314.00 10:12 |
333.00 27.10.25 |
151.00 07.04.25 |
721 |
|
Dätwyler I 14:19:31 / 03.11.25 |
147.20 | -0.54% |
148.80 11:28 |
146.60 14:19 |
153.60 15.09.25 |
104.00 09.04.25 |
1'915 |
|
Edisun N 14:14:45 / 03.11.25 |
53.60 | -0.37% |
54.20 09:01 |
53.60 14:14 |
68.00 03.02.25 |
37.80 14.03.25 |
13 |
|
EFG N 15:01:28 / 03.11.25 |
16.760 | 0.12% |
16.960 09:48 |
16.700 14:25 |
17.220 23.07.25 |
9.390 07.04.25 |
108'669 |
|
Emmi N 15:08:56 / 03.11.25 |
710.00 | -0.70% |
716.00 09:15 |
710.00 14:09 |
851.00 03.03.25 |
676.00 29.09.25 |
791 |
|
Ems-Chemie N 15:01:42 / 03.11.25 |
548.00 | -0.45% |
552.00 12:34 |
547.50 14:53 |
685.50 11.03.25 |
536.50 07.04.25 |
2'986 |
|
EvoNext Hldgs N 12:48:56 / 03.11.25 |
0.9120 | -3.39% |
0.9440 09:01 |
0.9120 09:24 |
1.690 10.02.25 |
0.8020 21.10.25 |
723 |
|
Feintool N 11:25:27 / 03.11.25 |
9.440 | -0.63% |
9.440 11:25 |
9.320 11:16 |
14.500 31.01.25 |
9.300 16.10.25 |
950 |
|
Flughafen Zürich N 15:00:50 / 03.11.25 |
239.00 | 0.76% |
239.00 15:00 |
236.00 11:19 |
249.00 27.08.25 |
185.10 07.04.25 |
4'668 |
|
Forbo N 14:33:03 / 03.11.25 |
737.00 | -0.27% |
742.00 11:48 |
733.00 09:41 |
954.00 26.02.25 |
669.00 09.04.25 |
469 |