×
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
- 19.12.2025 - 17:40:00
- 18'088.46
- 0.19%
- 33.55
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 17:30:54 / 19.12.25 |
98.25 | -1.50% | -1.50 | 96.45 | 0.0000 | ||
|
CF Tradition I 17:32:58 / 19.12.25 |
298.00 | 5.30% | 15.00 | 272.00 | 299.00 | ||
|
Cicor N 17:30:56 / 19.12.25 |
123.00 | 4.68% | 5.50 | 121.00 | 124.50 | ||
|
Clariant N 17:30:54 / 19.12.25 |
7.120 | -1.39% | -0.10 | 7.100 | 7.250 | ||
|
Coltene N 17:30:54 / 19.12.25 |
51.70 | -0.77% | -0.40 | 50.40 | 52.80 | ||
|
Comet N 17:30:54 / 19.12.25 |
219.60 | -1.96% | -4.40 | 214.00 | 224.00 | ||
|
Cosmo Pharma N 17:30:54 / 19.12.25 |
100.60 | -0.40% | -0.40 | 102.00 | 102.00 | ||
|
CPH N 17:30:54 / 19.12.25 |
65.80 | 2.49% | 1.60 | 63.00 | 68.00 | ||
|
Curatis Holding N 17:30:54 / 19.12.25 |
11.300 | -4.64% | -0.55 | 11.000 | 11.500 | ||
|
DKSH N 17:30:54 / 19.12.25 |
57.10 | -0.35% | -0.20 | 56.50 | 58.00 | ||
|
DocMorris N 17:30:54 / 19.12.25 |
5.515 | 2.51% | 0.14 | 0.0000 | 5.510 | ||
|
dormakaba Hldg N 17:31:30 / 19.12.25 |
64.00 | 0.00% | 0.00 | 62.80 | 67.00 | ||
|
Dottikon ES N 17:30:54 / 19.12.25 |
332.00 | 0.15% | 0.50 | 325.00 | 340.00 | ||
|
Dätwyler I 17:30:54 / 19.12.25 |
156.80 | 1.69% | 2.60 | 150.20 | 157.80 | ||
|
Edisun N 13:47:38 / 19.12.25 |
52.40 | 0.00% | 0.00 | 52.40 | 55.20 | ||
|
EFG N 17:31:50 / 19.12.25 |
18.860 | 0.11% | 0.02 | 18.200 | 18.900 | ||
|
Emmi N 17:30:54 / 19.12.25 |
738.00 | -1.07% | -8.00 | 0.0000 | 748.00 | ||
|
Ems-Chemie N 17:30:54 / 19.12.25 |
552.50 | -0.63% | -3.50 | 552.00 | 557.00 | ||
|
EvoNext Hldgs N 17:30:54 / 19.12.25 |
0.7520 | -6.00% | -0.05 | 0.7500 | 0.8100 | ||
|
Feintool N 17:30:54 / 19.12.25 |
10.700 | -0.93% | -0.10 | 10.300 | 10.800 | ||
|
Flughafen Zürich N 17:30:54 / 19.12.25 |
248.40 | 0.08% | 0.20 | 244.00 | 244.60 | ||
|
Forbo N 17:30:54 / 19.12.25 |
860.00 | -1.71% | -15.00 | 850.00 | 870.00 | ||
|
Fundamenta Real Estate N 17:33:14 / 19.12.25 |
17.450 | 0.00% | 0.00 | 17.100 | 17.500 | ||
|
Galderma Group N 17:30:54 / 19.12.25 |
162.80 | -1.21% | -2.00 | 161.40 | 165.00 | ||
|
Galenica N 17:30:54 / 19.12.25 |
96.80 | 0.16% | 0.15 | 96.55 | 98.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Roche GS 17:39:15 / 19.12.25 |
325.50 | 25.05% | 30.67% | 2.75% | 3.14% | 28.40% | 31.57% | 6.02% |
|
Richemont N 17:37:48 / 19.12.25 |
168.30 | 22.99% | 46.52% | 1.17% | 3.09% | 12.84% | 24.85% | 43.49% |
|
Mobilezone N 17:30:54 / 19.12.25 |
12.900 | 22.93% | -7.00% | 4.54% | 9.14% | 17.70% | 28.23% | -16.60% |
|
Mobimo N 17:30:54 / 19.12.25 |
361.50 | 22.87% | 37.93% | 3.58% | 1.97% | 12.79% | 25.30% | 53.52% |
|
medmix N 17:30:54 / 19.12.25 |
10.860 | 22.27% | -43.37% | 2.45% | 29.13% | 22.85% | 30.22% | -33.42% |
|
Roche I 17:35:55 / 19.12.25 |
334.20 | 21.95% | 26.24% | 2.45% | 2.45% | 25.92% | 27.95% | -10.76% |
|
Swiss Prime Site N 17:30:54 / 19.12.25 |
120.70 | 21.86% | 34.00% | 2.37% | 3.69% | 10.23% | 24.05% | 52.99% |
|
Cembra N 17:30:54 / 19.12.25 |
98.25 | 21.65% | 52.06% | 4.30% | 8.03% | 8.68% | 21.22% | 31.08% |
|
Temenos N 17:30:54 / 19.12.25 |
78.50 | 21.53% | -0.41% | 4.46% | 11.51% | 23.52% | 23.33% | 52.45% |
|
Novartis N 17:37:48 / 19.12.25 |
108.52 | 21.47% | 26.95% | 2.86% | 5.48% | 10.28% | 25.14% | 34.94% |
|
Allreal N 17:30:54 / 19.12.25 |
202.00 | 21.07% | 33.31% | 3.70% | 1.92% | 9.54% | 24.08% | 36.21% |
|
Geberit N 17:30:54 / 19.12.25 |
618.80 | 20.72% | 15.25% | 0.52% | -0.96% | 5.74% | 20.34% | 42.41% |
|
Plazza N 17:30:54 / 19.12.25 |
408.00 | 20.65% | 36.33% | 0.49% | 1.75% | 4.08% | 21.07% | 33.22% |
|
Walliser KB N 17:30:54 / 19.12.25 |
132.50 | 20.45% | 21.56% | 0.00% | 2.32% | 3.52% | 18.83% | 25.59% |
|
BC Jura N 17:33:18 / 19.12.25 |
69.00 | 19.64% | 24.07% | 1.47% | 0.73% | 7.81% | 24.32% | 22.22% |
|
Lindt N 17:30:54 / 19.12.25 |
117'400.00 | 19.20% | 16.86% | 1.91% | -1.84% | -2.33% | 20.53% | 26.81% |
|
LLB N 17:30:54 / 19.12.25 |
83.30 | 18.78% | 26.32% | 1.59% | 9.89% | 9.46% | 19.34% | 46.75% |
|
BC Vaudoise Rg 17:30:54 / 19.12.25 |
98.55 | 18.56% | -8.76% | 1.08% | 5.68% | 5.29% | 19.96% | 10.55% |
|
ABB N 17:30:54 / 19.12.25 |
58.62 | 18.44% | 55.82% | 0.62% | 7.32% | 3.35% | 19.98% | 106.69% |
|
Schindler PS 17:30:54 / 19.12.25 |
295.80 | 18.13% | 40.66% | 1.23% | 4.60% | -1.40% | 18.51% | 72.23% |
|
Lindt PS 17:30:54 / 19.12.25 |
11'750.00 | 17.68% | 17.44% | 2.53% | -1.43% | -4.47% | 18.51% | 25.80% |
|
SPI 17:40:00 / 19.12.25 |
18'088.46 | 16.91% | 23.91% | 2.03% | 4.30% | 9.42% | 19.01% | 31.15% |
|
Novavest N 17:30:54 / 19.12.25 |
39.90 | 16.66% | 17.75% | 0.25% | 0.50% | 3.64% | 16.62% | 1.97% |
|
Forbo N 17:30:54 / 19.12.25 |
860.00 | 15.89% | -16.98% | 3.86% | 24.10% | 17.33% | 14.97% | -16.19% |
|
Dätwyler I 17:30:54 / 19.12.25 |
156.80 | 15.77% | -21.00% | -1.51% | 3.43% | 12.64% | 17.72% | -19.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 17:30:54 / 19.12.25 |
98.25 | -1.50% |
99.80 09:00 |
98.25 17:30 |
104.70 21.07.25 |
82.15 03.01.25 |
223'810 |
|
CF Tradition I 17:32:58 / 19.12.25 |
298.00 | 5.30% |
298.00 17:32 |
282.00 09:47 |
313.00 10.11.25 |
180.50 06.01.25 |
11'449 |
|
Cicor N 17:30:56 / 19.12.25 |
123.00 | 4.68% |
125.00 09:16 |
119.50 09:48 |
229.00 03.11.25 |
57.20 09.01.25 |
31'158 |
|
Clariant N 17:30:54 / 19.12.25 |
7.120 | -1.39% |
7.255 09:00 |
7.110 16:47 |
10.674 24.02.25 |
6.397 07.04.25 |
744'252 |
|
Coltene N 17:30:54 / 19.12.25 |
51.70 | -0.77% |
52.60 13:57 |
51.70 17:30 |
71.70 06.06.25 |
42.60 06.11.25 |
8'331 |
|
Comet N 17:30:54 / 19.12.25 |
219.60 | -1.96% |
222.00 09:01 |
216.20 11:01 |
295.40 21.07.25 |
167.00 02.09.25 |
46'784 |
|
Cosmo Pharma N 17:30:54 / 19.12.25 |
100.60 | -0.40% |
101.80 09:15 |
99.90 12:24 |
108.00 09.12.25 |
41.60 29.04.25 |
50'586 |
|
CPH N 17:30:54 / 19.12.25 |
65.80 | 2.49% |
65.80 17:30 |
63.40 09:15 |
84.00 10.02.25 |
50.20 07.04.25 |
1'500 |
|
Curatis Holding N 17:30:54 / 19.12.25 |
11.300 | -4.64% |
11.650 12:18 |
11.300 17:30 |
15.800 18.09.25 |
9.140 07.04.25 |
3'903 |
|
DKSH N 17:30:54 / 19.12.25 |
57.10 | -0.35% |
57.60 09:02 |
56.50 13:22 |
73.70 24.03.25 |
52.40 25.09.25 |
198'907 |
|
DocMorris N 17:30:54 / 19.12.25 |
5.515 | 2.51% |
5.645 09:17 |
5.325 16:36 |
16.474 02.05.25 |
4.786 21.11.25 |
464'106 |
|
dormakaba Hldg N 17:31:30 / 19.12.25 |
64.00 | 0.00% |
64.00 09:00 |
62.70 12:58 |
79.80 12.08.25 |
57.10 07.04.25 |
104'213 |
|
Dottikon ES N 17:30:54 / 19.12.25 |
332.00 | 0.15% |
335.00 17:12 |
328.00 10:38 |
366.00 28.11.25 |
151.00 07.04.25 |
20'530 |
|
Dätwyler I 17:30:54 / 19.12.25 |
156.80 | 1.69% |
158.20 14:10 |
152.20 12:56 |
161.80 12.12.25 |
104.00 09.04.25 |
30'879 |
|
Edisun N 13:47:38 / 19.12.25 |
52.40 | 0.00% |
52.40 10:11 |
51.60 09:00 |
68.00 03.02.25 |
37.80 14.03.25 |
149 |
|
EFG N 17:31:50 / 19.12.25 |
18.860 | 0.11% |
18.860 17:03 |
18.660 09:53 |
18.860 19.12.25 |
9.390 07.04.25 |
627'099 |
|
Emmi N 17:30:54 / 19.12.25 |
738.00 | -1.07% |
752.00 09:06 |
738.00 17:30 |
851.00 03.03.25 |
676.00 29.09.25 |
17'569 |
|
Ems-Chemie N 17:30:54 / 19.12.25 |
552.50 | -0.63% |
556.50 14:00 |
549.50 09:09 |
685.50 11.03.25 |
530.00 18.11.25 |
24'808 |
|
EvoNext Hldgs N 17:30:54 / 19.12.25 |
0.7520 | -6.00% |
0.8200 09:00 |
0.7500 09:03 |
1.690 10.02.25 |
0.7500 11.12.25 |
1'178 |
|
Feintool N 17:30:54 / 19.12.25 |
10.700 | -0.93% |
10.750 09:36 |
10.300 16:42 |
14.500 31.01.25 |
9.000 14.11.25 |
5'942 |
|
Flughafen Zürich N 17:30:54 / 19.12.25 |
248.40 | 0.08% |
248.80 09:00 |
246.00 15:04 |
249.00 27.08.25 |
185.10 07.04.25 |
74'485 |
|
Forbo N 17:30:54 / 19.12.25 |
860.00 | -1.71% |
880.00 09:00 |
858.00 10:05 |
954.00 26.02.25 |
669.00 09.04.25 |
3'205 |
|
Fundamenta Real Estate N 17:33:14 / 19.12.25 |
17.450 | 0.00% |
17.500 12:05 |
17.050 16:47 |
18.387 21.05.25 |
16.288 06.01.25 |
127'842 |
|
Galderma Group N 17:30:54 / 19.12.25 |
162.80 | -1.21% |
164.20 09:00 |
161.30 15:40 |
170.10 08.12.25 |
72.70 09.04.25 |
1'859'463 |
|
Galenica N 17:30:54 / 19.12.25 |
96.80 | 0.16% |
97.90 10:14 |
96.55 09:08 |
97.90 19.12.25 |
74.10 03.01.25 |
672'232 |