×
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
- 07.04.2025 - 17:40:01
- 14'786.43
- -4.90%
- -761.38
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:31:08 / 07.04.25 |
191.00 | -1.55% | -3.00 | 189.50 | 190.50 | 315 | |
|
Cembra N 17:31:08 / 07.04.25 |
91.70 | -3.27% | -3.10 | 91.70 | 0.0000 | 168'167 | |
|
CF Tradition I 17:31:08 / 07.04.25 |
187.50 | -2.34% | -4.50 | 187.00 | 189.00 | 9'125 | |
|
CI Com 17:33:52 / 27.03.25 |
0.7000 | 0.00% | 0.00 | 0.5850 | 0.6950 | ||
|
Cicor N 17:31:08 / 07.04.25 |
86.80 | -1.36% | -1.20 | 82.40 | 86.40 | 16'278 | |
|
Clariant N 17:33:08 / 07.04.25 |
7.620 | -8.47% | -0.71 | 7.760 | 7.785 | 3'481'549 | |
|
Coltene N 17:31:08 / 07.04.25 |
55.50 | -4.64% | -2.70 | 54.00 | 56.10 | 10'871 | |
|
Comet N 17:31:08 / 07.04.25 |
188.20 | -1.36% | -2.60 | 190.00 | 199.00 | 118'495 | |
|
Cosmo Pharma N 17:31:08 / 07.04.25 |
47.20 | -8.70% | -4.50 | 50.00 | 47.55 | 41'665 | |
|
CPH N 17:31:08 / 07.04.25 |
63.60 | -0.31% | -0.20 | 62.60 | 63.80 | 3'264 | |
|
Curatis Holding N 17:31:08 / 07.04.25 |
10.850 | 0.00% | 0.00 | 10.000 | 10.950 | 2'782 | |
|
DKSH N 17:31:08 / 07.04.25 |
55.70 | -5.11% | -3.00 | 0.0000 | 0.0000 | 122'277 | |
|
DocMorris N 17:31:08 / 07.04.25 |
17.040 | -0.12% | -0.02 | 0.0000 | 17.500 | 191'639 | |
|
dormakaba N 17:31:08 / 07.04.25 |
594.00 | -4.19% | -26.00 | 598.00 | 600.00 | 7'832 | |
|
Dottikon ES N 17:31:08 / 07.04.25 |
170.00 | -4.28% | -7.60 | 0.0000 | 172.00 | 8'834 | |
|
Dätwyler I 17:31:08 / 07.04.25 |
109.40 | -2.84% | -3.20 | 109.60 | 110.40 | 27'883 | |
|
Edisun N 17:31:08 / 07.04.25 |
44.20 | -1.78% | -0.80 | 43.80 | 44.30 | 710 | |
|
EFG N 17:32:51 / 07.04.25 |
10.660 | -6.49% | -0.74 | 0.0000 | 0.0000 | 674'326 | |
|
Emmi N 17:31:08 / 07.04.25 |
761.00 | -3.43% | -27.00 | 0.0000 | 766.00 | 7'513 | |
|
Ems-Chemie N 17:31:08 / 07.04.25 |
552.50 | -3.16% | -18.00 | 586.50 | 554.00 | 34'619 | |
|
Evolva Hldg N 17:31:08 / 07.04.25 |
1.100 | 7.84% | 0.08 | 1.100 | 1.185 | 31'931 | |
|
Feintool N 17:31:08 / 07.04.25 |
10.800 | 0.00% | 0.00 | 10.500 | 10.800 | 4'953 | |
|
Flughafen Zürich N 17:31:08 / 07.04.25 |
196.40 | -2.58% | -5.20 | 0.0000 | 196.60 | 86'514 | |
|
Forbo N 17:31:08 / 07.04.25 |
715.00 | -3.12% | -23.00 | 716.00 | 756.00 | 4'797 | |
|
Fundamenta Real Estate N 17:31:08 / 07.04.25 |
17.700 | -1.12% | -0.20 | 17.650 | 17.800 | 22'928 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:31:08 / 07.04.25 |
191.00 | 5.72% | -39.38% | -4.26% | 0.00% | 0.53% | -40.87% | -29.45% |
|
Swiss Re N 17:31:10 / 07.04.25 |
129.80 | 5.72% | 46.68% | -13.47% | -11.37% | -0.99% | 19.36% | 58.30% |
|
BVZ N 10:58:03 / 07.04.25 |
915.00 | 5.59% | 2.72% | -4.69% | -4.19% | 2.81% | -6.63% | 36.96% |
|
Investis N 17:31:08 / 07.04.25 |
117.50 | 5.36% | 20.90% | 0.00% | 5.86% | 6.82% | 17.50% | 3.06% |
|
Zurich Insurance N 17:38:32 / 07.04.25 |
534.00 | 4.94% | 28.62% | -13.17% | -11.30% | 1.68% | 12.33% | 25.31% |
|
Sunrise N 17:31:08 / 07.04.25 |
40.14 | 4.93% | 0.00% | -6.00% | 2.66% | -2.74% | 0.00% | 0.00% |
|
VZ Holding N 17:31:08 / 07.04.25 |
145.60 | 4.86% | 53.77% | -13.64% | -5.45% | -2.54% | 31.65% | 74.57% |
|
Luzerner KB N 17:31:08 / 07.04.25 |
66.20 | 4.54% | -7.22% | -5.29% | -3.22% | -3.07% | -7.02% | -22.55% |
|
Zug Estates N 17:31:08 / 07.04.25 |
2'050.00 | 4.39% | 33.33% | -2.38% | -2.84% | 0.00% | 9.33% | 7.00% |
|
SNB N 17:33:20 / 07.04.25 |
3'420.00 | 4.39% | -22.56% | -2.01% | -4.74% | -5.52% | -17.99% | -56.87% |
|
CF Tradition I 17:31:08 / 07.04.25 |
187.50 | 4.07% | 62.71% | -7.64% | -0.79% | 2.74% | 36.36% | 83.86% |
|
Schindler N 17:31:08 / 07.04.25 |
249.00 | 4.04% | 29.07% | -6.74% | -11.07% | 2.47% | 13.44% | 30.45% |
|
Adecco N 17:35:51 / 07.04.25 |
21.40 | 4.03% | -43.64% | -19.00% | -21.95% | 3.18% | -38.29% | -43.91% |
|
Glarner KB N 17:33:48 / 07.04.25 |
21.60 | 3.81% | -4.80% | -4.42% | -3.14% | -1.82% | -3.57% | -23.51% |
|
Also N 17:31:08 / 07.04.25 |
216.50 | 3.79% | -7.37% | -10.17% | -18.15% | -2.91% | -8.07% | 3.79% |
|
Novartis N 17:35:03 / 07.04.25 |
87.12 | 3.75% | 8.44% | -10.96% | -14.07% | -4.04% | 0.89% | 18.81% |
|
Sensirion N 17:31:08 / 07.04.25 |
54.00 | 3.61% | -31.18% | -21.40% | -4.93% | -2.35% | -15.36% | -51.36% |
|
Zehnder N 17:31:08 / 07.04.25 |
44.35 | 3.54% | -12.52% | -11.12% | -12.00% | 3.62% | -22.87% | -42.22% |
|
Geberit N 17:31:10 / 07.04.25 |
509.40 | 3.26% | -1.41% | -7.38% | -13.07% | 3.03% | -2.60% | -7.90% |
|
BC Jura N 15:50:41 / 07.04.25 |
56.00 | 2.68% | 6.48% | -5.08% | -0.88% | -3.45% | -5.88% | 15.00% |
|
Swisscom N 17:39:57 / 07.04.25 |
502.00 | 2.68% | 2.37% | -1.47% | -5.28% | -1.08% | -3.09% | -3.43% |
|
Roche I 17:31:08 / 07.04.25 |
262.00 | 2.66% | 6.27% | -14.49% | -19.29% | -7.29% | 12.54% | -34.23% |
|
Roche GS 17:39:46 / 07.04.25 |
246.10 | 2.47% | 7.08% | -15.28% | -19.94% | -7.10% | 11.97% | -31.60% |
|
BKW N 17:31:08 / 07.04.25 |
147.40 | 2.46% | 2.94% | -4.66% | -8.96% | -4.16% | 7.83% | 34.41% |
|
Ina Invest N 17:31:08 / 07.04.25 |
21.40 | 1.88% | 24.36% | -2.28% | 0.47% | 0.47% | 23.34% | 12.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:31:08 / 07.04.25 |
191.00 | -1.55% |
193.50 09:16 |
189.50 14:04 |
226.00 26.02.25 |
182.00 20.01.25 |
315 |
|
Cembra N 17:31:08 / 07.04.25 |
91.70 | -3.27% |
94.60 16:17 |
88.55 09:39 |
100.70 27.03.25 |
82.15 03.01.25 |
168'167 |
|
CF Tradition I 17:31:08 / 07.04.25 |
187.50 | -2.34% |
191.00 16:14 |
184.00 09:29 |
205.00 31.03.25 |
180.50 06.01.25 |
9'125 |
|
CI Com 17:33:52 / 27.03.25 |
0.7000 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
3'850 | ||
|
Cicor N 17:31:08 / 07.04.25 |
86.80 | -1.36% |
87.80 16:22 |
80.00 09:33 |
100.00 21.03.25 |
57.20 09.01.25 |
16'278 |
|
Clariant N 17:33:08 / 07.04.25 |
7.620 | -8.47% |
8.230 16:18 |
6.700 09:17 |
11.180 24.02.25 |
6.700 07.04.25 |
3'481'549 |
|
Coltene N 17:31:08 / 07.04.25 |
55.50 | -4.64% |
58.00 16:19 |
49.95 09:17 |
64.20 26.03.25 |
49.30 06.01.25 |
10'871 |
|
Comet N 17:31:08 / 07.04.25 |
188.20 | -1.36% |
202.40 16:17 |
171.20 09:31 |
283.50 31.01.25 |
171.20 07.04.25 |
118'495 |
|
Cosmo Pharma N 17:31:08 / 07.04.25 |
47.20 | -8.70% |
49.30 16:15 |
47.15 14:08 |
68.70 24.02.25 |
47.15 07.04.25 |
41'665 |
|
CPH N 17:31:08 / 07.04.25 |
63.60 | -0.31% |
64.00 16:23 |
50.20 09:31 |
84.00 10.02.25 |
50.20 07.04.25 |
3'264 |
|
Curatis Holding N 17:31:08 / 07.04.25 |
10.850 | 0.00% |
10.900 17:13 |
9.140 09:01 |
14.650 17.01.25 |
9.140 07.04.25 |
2'782 |
|
DKSH N 17:31:08 / 07.04.25 |
55.70 | -5.11% |
57.80 16:18 |
53.50 09:16 |
73.70 24.03.25 |
53.50 07.04.25 |
122'277 |
|
DocMorris N 17:31:08 / 07.04.25 |
17.040 | -0.12% |
17.810 16:17 |
15.110 09:16 |
23.20 26.02.25 |
14.900 13.03.25 |
191'639 |
|
dormakaba N 17:31:08 / 07.04.25 |
594.00 | -4.19% |
623.00 16:17 |
571.00 09:40 |
725.00 25.02.25 |
571.00 07.04.25 |
7'832 |
|
Dottikon ES N 17:31:08 / 07.04.25 |
170.00 | -4.28% |
176.60 16:16 |
151.00 10:30 |
229.50 09.01.25 |
75.00 07.04.25 |
8'834 |
|
Dätwyler I 17:31:08 / 07.04.25 |
109.40 | -2.84% |
115.80 16:16 |
104.60 09:25 |
143.40 10.02.25 |
104.60 07.04.25 |
27'883 |
|
Edisun N 17:31:08 / 07.04.25 |
44.20 | -1.78% |
44.40 14:57 |
42.80 09:16 |
68.00 03.02.25 |
37.80 14.03.25 |
710 |
|
EFG N 17:32:51 / 07.04.25 |
10.660 | -6.49% |
11.180 16:18 |
9.390 09:39 |
14.900 19.02.25 |
4.000 07.04.25 |
674'326 |
|
Emmi N 17:31:08 / 07.04.25 |
761.00 | -3.43% |
788.00 16:18 |
739.00 09:16 |
851.00 03.03.25 |
709.00 13.01.25 |
7'513 |
|
Ems-Chemie N 17:31:08 / 07.04.25 |
552.50 | -3.16% |
573.50 16:19 |
536.50 09:06 |
685.50 11.03.25 |
536.50 07.04.25 |
34'619 |
|
Evolva Hldg N 17:31:08 / 07.04.25 |
1.100 | 7.84% |
1.190 09:06 |
1.000 10:38 |
1.690 10.02.25 |
0.8500 03.01.25 |
31'931 |
|
Feintool N 17:31:08 / 07.04.25 |
10.800 | 0.00% |
10.800 15:16 |
10.200 10:03 |
14.500 31.01.25 |
10.200 07.04.25 |
4'953 |
|
Flughafen Zürich N 17:31:08 / 07.04.25 |
196.40 | -2.58% |
204.80 16:19 |
185.10 09:12 |
230.00 13.02.25 |
185.10 07.04.25 |
86'514 |
|
Forbo N 17:31:08 / 07.04.25 |
715.00 | -3.12% |
756.00 16:19 |
681.00 09:33 |
954.00 26.02.25 |
681.00 07.04.25 |
4'797 |
|
Fundamenta Real Estate N 17:31:08 / 07.04.25 |
17.700 | -1.12% |
17.900 09:01 |
17.650 09:48 |
17.900 21.03.25 |
16.300 06.01.25 |
22'928 |