×
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
- 08.04.2025 - 17:40:01
- 15'203.01
- 2.82%
- 416.58
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:31:07 / 08.04.25 |
80.15 | 2.36% | 1.85 | 0.0000 | 0.0000 | ||
|
Galenica N 17:30:34 / 08.04.25 |
80.25 | 4.42% | 3.40 | 0.0000 | 80.75 | ||
|
GAM N 17:30:06 / 08.04.25 |
0.1050 | 15.89% | 0.01 | 0.1020 | 0.1050 | ||
|
Geberit N 17:31:07 / 08.04.25 |
523.60 | 2.79% | 14.20 | 0.0000 | 0.0000 | ||
|
Georg Fischer N 17:30:34 / 08.04.25 |
55.50 | 2.97% | 1.60 | 0.0000 | 56.00 | ||
|
Givaudan N 17:34:42 / 08.04.25 |
3'557.00 | 1.11% | 39.00 | 0.0000 | 0.0000 | ||
|
Glarner KB N 17:30:06 / 08.04.25 |
21.90 | 1.39% | 0.30 | 22.00 | 21.90 | ||
|
Graubündner KB N 17:30:06 / 08.04.25 |
1'705.00 | 0.00% | 0.00 | 1'705.00 | 1'720.00 | ||
|
Groupe Minoteries N 17:30:06 / 08.04.25 |
248.00 | 0.00% | 0.00 | 244.00 | 246.00 | ||
|
Gurit Hldg N 17:30:06 / 08.04.25 |
14.000 | 0.00% | 0.00 | 13.220 | 14.060 | ||
|
Helvetia N 17:37:34 / 08.04.25 |
172.80 | 5.05% | 8.30 | 0.0000 | 172.70 | ||
|
HIAG N 17:30:06 / 08.04.25 |
92.00 | 1.10% | 1.00 | 92.30 | 92.40 | ||
|
Highlight I 17:31:08 / 07.04.25 |
7.300 | 0.00% | 0.00 | 6.100 | 7.200 | ||
|
Hochdorf N 17:30:06 / 08.04.25 |
1.208 | 20.80% | 0.21 | 1.300 | 1.280 | ||
|
Holcim N 17:38:46 / 08.04.25 |
84.04 | 3.68% | 2.98 | 0.0000 | 0.0000 | ||
|
Huber+Suhner N 17:30:06 / 08.04.25 |
64.10 | 2.89% | 1.80 | 0.0000 | 64.70 | ||
|
Hypo Lenzburg N 17:30:06 / 08.04.25 |
4'000.00 | 0.50% | 20.00 | 3'980.00 | 4'000.00 | ||
|
Idorsia N 17:30:06 / 08.04.25 |
0.9650 | -0.82% | -0.01 | 0.9700 | 0.0000 | ||
|
Implenia N 17:30:06 / 08.04.25 |
40.40 | 4.66% | 1.80 | 40.35 | 41.00 | ||
|
Inficon N 17:30:34 / 08.04.25 |
805.00 | 2.29% | 18.00 | 855.00 | 809.00 | ||
|
Interroll N 17:30:06 / 08.04.25 |
1'724.00 | 2.74% | 46.00 | 1'728.00 | 1'738.00 | ||
|
Intershop Hldg N 17:30:06 / 08.04.25 |
127.80 | 1.91% | 2.40 | 127.60 | 128.00 | ||
|
Investis N 17:30:06 / 08.04.25 |
117.00 | -0.43% | -0.50 | 117.00 | 117.50 | ||
|
IVF Hartmann N 17:32:35 / 08.04.25 |
148.00 | 2.07% | 3.00 | 144.00 | 147.50 | ||
|
Julius Bär N 17:36:48 / 08.04.25 |
49.69 | 2.96% | 1.43 | 0.0000 | 49.74 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swiss Re N 17:36:27 / 08.04.25 |
137.30 | -1.07% | 37.27% | -9.73% | -4.75% | 3.78% | 29.41% | 49.92% |
|
Phoenix Mecano N 17:30:06 / 08.04.25 |
413.00 | -1.18% | -3.23% | -4.18% | -4.40% | 1.23% | -9.63% | 11.70% |
|
Intershop Hldg N 17:30:06 / 08.04.25 |
127.80 | -1.26% | 1.95% | -5.33% | -4.48% | -2.74% | 0.97% | 0.32% |
|
Hypo Lenzburg N 17:30:06 / 08.04.25 |
4'000.00 | -1.49% | -2.93% | -0.50% | -2.44% | -0.99% | -5.21% | -6.57% |
|
SPI 17:40:01 / 08.04.25 |
15'203.01 | -1.74% | 1.48% | -10.11% | -9.57% | -2.61% | 0.19% | -6.01% |
|
Novartis N 17:36:18 / 08.04.25 |
88.64 | -1.78% | 2.65% | -9.94% | -7.38% | -1.63% | 2.63% | 8.36% |
|
BKW N 17:30:44 / 08.04.25 |
150.10 | -1.86% | -1.40% | -4.09% | 1.42% | -2.28% | 8.45% | 30.67% |
|
Zehnder N 17:30:06 / 08.04.25 |
45.90 | -1.88% | -17.10% | -11.90% | -6.42% | 6.25% | -19.47% | -42.10% |
|
Graubündner KB N 17:30:06 / 08.04.25 |
1'705.00 | -2.01% | 0.29% | -1.45% | -3.13% | -4.21% | -3.94% | 3.33% |
|
Montana Aero N 17:30:06 / 08.04.25 |
13.840 | -2.23% | -20.72% | -18.68% | -23.54% | -5.46% | -21.09% | -20.00% |
|
SF Urban Immo N 17:30:06 / 08.04.25 |
95.00 | -2.24% | 3.44% | -5.47% | -2.86% | -2.26% | 1.28% | -10.09% |
|
Sensirion N 17:30:06 / 08.04.25 |
54.60 | -2.53% | -35.25% | -21.66% | -20.29% | 0.18% | -14.42% | -50.46% |
|
Bell N 17:30:06 / 08.04.25 |
260.00 | -2.67% | 0.39% | 0.39% | 7.88% | -0.19% | -5.11% | -5.56% |
|
Schlatter N 17:30:06 / 08.04.25 |
21.20 | -2.78% | -15.43% | -4.50% | -0.93% | -0.93% | -12.59% | -24.76% |
|
Bucher N 17:30:34 / 08.04.25 |
328.00 | -3.07% | -10.53% | -11.71% | -12.42% | 2.18% | -16.86% | -12.17% |
|
Roche I 17:31:07 / 08.04.25 |
265.20 | -3.18% | 0.23% | -13.90% | -15.33% | -6.36% | 11.62% | -38.87% |
|
IVF Hartmann N 17:32:35 / 08.04.25 |
148.00 | -3.33% | 29.46% | -6.92% | 1.37% | -1.99% | 11.28% | 34.26% |
|
Also N 17:30:06 / 08.04.25 |
223.50 | -3.35% | -13.75% | -12.52% | -13.20% | -0.22% | -3.46% | -4.84% |
|
Temenos N 17:31:07 / 08.04.25 |
63.05 | -3.51% | -20.93% | -11.01% | -9.61% | -11.20% | 1.53% | -28.13% |
|
Roche GS 17:39:14 / 08.04.25 |
250.00 | -3.68% | 0.65% | -14.50% | -15.68% | -5.09% | 12.71% | -37.66% |
|
Swissquote N 17:39:53 / 08.04.25 |
354.20 | -3.74% | 63.73% | -6.84% | -2.96% | -0.78% | 43.28% | 114.61% |
|
BC Genève N 17:30:06 / 08.04.25 |
245.00 | -3.92% | 8.89% | -4.67% | -4.67% | -7.55% | -20.45% | 48.48% |
|
Basilea N 17:30:06 / 08.04.25 |
40.90 | -3.99% | 12.46% | -9.21% | -10.89% | 0.62% | -0.37% | 5.73% |
|
Adecco N 17:33:39 / 08.04.25 |
21.88 | -4.29% | -48.15% | -19.02% | -18.66% | 5.60% | -36.21% | -44.20% |
|
TX Group N 17:30:06 / 08.04.25 |
177.80 | -4.51% | 43.71% | -1.66% | -5.43% | 0.00% | 12.11% | 12.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galderma Group N 17:31:07 / 08.04.25 |
80.15 | 2.36% |
81.15 16:39 |
77.35 12:15 |
119.60 06.02.25 |
73.45 07.04.25 |
479'300 |
|
Galenica N 17:30:34 / 08.04.25 |
80.25 | 4.42% |
80.90 15:48 |
76.75 09:02 |
86.70 11.03.25 |
74.10 03.01.25 |
165'065 |
|
GAM N 17:30:06 / 08.04.25 |
0.1050 | 15.89% |
0.1070 15:34 |
0.0902 13:01 |
0.1230 27.02.25 |
0.0811 27.01.25 |
1'115'340 |
|
Geberit N 17:31:07 / 08.04.25 |
523.60 | 2.79% |
531.60 16:35 |
512.00 09:05 |
597.20 14.03.25 |
486.50 16.01.25 |
144'239 |
|
Georg Fischer N 17:30:34 / 08.04.25 |
55.50 | 2.97% |
56.40 15:29 |
53.90 10:26 |
74.20 07.03.25 |
50.00 07.04.25 |
254'051 |
|
Givaudan N 17:34:42 / 08.04.25 |
3'557.00 | 1.11% |
3'603.00 16:20 |
3'487.00 09:01 |
4'112.00 04.03.25 |
3'487.00 08.04.25 |
27'764 |
|
Glarner KB N 17:30:06 / 08.04.25 |
21.90 | 1.39% |
22.00 11:17 |
21.60 16:08 |
23.00 07.02.25 |
21.00 03.01.25 |
7'266 |
|
Graubündner KB N 17:30:06 / 08.04.25 |
1'705.00 | 0.00% |
1'730.00 16:50 |
1'700.00 09:44 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
321 |
|
Groupe Minoteries N 17:30:06 / 08.04.25 |
248.00 | 0.00% |
248.00 09:00 |
246.00 11:33 |
278.00 13.02.25 |
240.00 07.04.25 |
69 |
|
Gurit Hldg N 17:30:06 / 08.04.25 |
14.000 | 0.00% |
14.040 17:18 |
13.400 16:55 |
19.320 31.01.25 |
12.500 07.04.25 |
6'912 |
|
Helvetia N 17:37:34 / 08.04.25 |
172.80 | 5.05% |
174.90 15:46 |
166.60 09:09 |
186.70 28.03.25 |
151.00 03.01.25 |
131'241 |
|
HIAG N 17:30:06 / 08.04.25 |
92.00 | 1.10% |
92.90 15:46 |
91.00 09:00 |
98.00 05.03.25 |
83.80 09.01.25 |
4'232 |
|
Highlight I 17:31:08 / 07.04.25 |
7.300 | 0.00% |
11.500 04.02.25 |
5.650 27.01.25 |
17 | ||
|
Hochdorf N 17:30:06 / 08.04.25 |
1.208 | 20.80% |
1.298 09:11 |
1.000 09:00 |
3.200 25.02.25 |
0.3200 03.02.25 |
13'462 |
|
Holcim N 17:38:46 / 08.04.25 |
84.04 | 3.68% |
85.94 16:29 |
82.10 09:09 |
101.95 06.03.25 |
75.50 07.04.25 |
1'938'066 |
|
Huber+Suhner N 17:30:06 / 08.04.25 |
64.10 | 2.89% |
68.50 09:16 |
62.90 10:14 |
82.60 23.01.25 |
58.00 07.04.25 |
31'195 |
|
Hypo Lenzburg N 17:30:06 / 08.04.25 |
4'000.00 | 0.50% |
4'000.00 09:00 |
4'000.00 09:00 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
10 |
|
Idorsia N 17:30:06 / 08.04.25 |
0.9650 | -0.82% |
1.024 14:01 |
0.9610 17:13 |
1.400 03.03.25 |
0.6500 27.01.25 |
442'054 |
|
Implenia N 17:30:06 / 08.04.25 |
40.40 | 4.66% |
41.45 09:16 |
39.70 10:23 |
43.55 26.03.25 |
29.05 15.01.25 |
52'304 |
|
Inficon N 17:30:34 / 08.04.25 |
805.00 | 2.29% |
819.00 09:16 |
784.00 10:12 |
1'210.00 20.01.25 |
666.00 07.04.25 |
6'954 |
|
Interroll N 17:30:06 / 08.04.25 |
1'724.00 | 2.74% |
1'770.00 16:26 |
1'682.00 10:05 |
2'425.00 13.03.25 |
1'440.00 07.04.25 |
1'800 |
|
Intershop Hldg N 17:30:06 / 08.04.25 |
127.80 | 1.91% |
128.00 15:10 |
126.00 12:04 |
140.60 28.01.25 |
123.80 07.04.25 |
4'934 |
|
Investis N 17:30:06 / 08.04.25 |
117.00 | -0.43% |
118.00 10:56 |
117.00 14:23 |
119.00 21.03.25 |
107.50 27.01.25 |
1'901 |
|
IVF Hartmann N 17:32:35 / 08.04.25 |
148.00 | 2.07% |
148.50 09:31 |
143.00 12:26 |
161.00 28.03.25 |
130.00 25.02.25 |
661 |
|
Julius Bär N 17:36:48 / 08.04.25 |
49.69 | 2.96% |
50.78 16:22 |
48.15 10:25 |
65.04 31.01.25 |
45.50 07.04.25 |
929'429 |