×

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
  • 04.07.2025 - 17:40:00
  • 16'605.15
  • -0.07%
  • -12.01
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:30:21 / 04.07.25
55.65 0.18% 0.10 55.45 0.0000
Cham Swiss Properties N
17:30:31 / 04.07.25
23.10 2.67% 0.60 23.00 23.20
EPIC Suisse N
17:30:21 / 04.07.25
83.20 -0.48% -0.40 83.20 83.60
Relief Therapeutics N
17:30:21 / 04.07.25
2.150 0.94% 0.02 2.140 2.265
Skan N
17:30:21 / 04.07.25
71.00 0.00% 0.00 71.00 71.20
StarragTornos N
09:00:29 / 04.07.25
33.10 0.30% 0.10 33.30 33.60
Sunrise N
17:30:21 / 04.07.25
44.70 -0.18% -0.08 44.64 44.68
V-Zug N
17:30:21 / 04.07.25
66.80 -0.89% -0.60 66.60 67.20
Vetropack N
17:30:21 / 04.07.25
31.70 -1.55% -0.50 31.55 31.70
WISeKey N
17:14:30 / 04.07.25
10.220 -0.20% -0.02 10.220 10.400
ABB N
17:32:30 / 04.07.25
46.78 -1.45% -0.69 46.82 47.56
Addex N
15:06:39 / 04.07.25
0.0592 -1.33% 0.00 0.0000 0.0618
Adecco N
17:30:21 / 04.07.25
24.80 -1.12% -0.28 24.86 25.10
Adval Tech N
17:32:57 / 02.07.25
50.50 0.00% 0.00 49.40 50.50
Aevis Victoria N
17:30:21 / 04.07.25
13.400 -0.74% -0.10 13.400 13.450
Airesis N
16:05:07 / 04.07.25
0.0600 -11.11% -0.01 0.0500 0.0655
Alcon N
17:30:21 / 04.07.25
69.86 0.17% 0.12 69.92 0.0000
Allreal N
17:31:24 / 04.07.25
183.80 -0.11% -0.20 183.60 183.80
Also N
17:30:21 / 04.07.25
256.50 -0.77% -2.00 255.50 256.00
Amrize N
17:33:23 / 04.07.25
39.81 1.12% 0.44 0.0000 0.0000
ams-OSRAM I
17:34:05 / 04.07.25
12.000 0.42% 0.05 12.050 12.050
APG SGA N
17:30:21 / 04.07.25
242.00 0.83% 2.00 239.00 243.00
Arbonia N
17:30:21 / 04.07.25
5.260 -0.38% -0.02 5.210 5.240
ARYZTA N
17:30:21 / 04.07.25
81.45 -0.24% -0.20 81.15 83.75
Ascom N
17:30:21 / 04.07.25
3.800 0.13% 0.01 3.800 3.920
SPI
16'605.15
-0.07%
46.78
-1.45%
55.65
0.18%
0.06
-1.33%
24.80
-1.12%
50.50
0.00%
13.40
-0.74%
0.06
-11.11%
69.86
0.17%
183.80
-0.11%
256.50
-0.77%
39.81
1.12%
12.00
0.42%
242.00
0.83%
5.26
-0.38%
81.45
-0.24%
3.80
0.13%
1.09
-7.63%
139.80
0.72%
43.98
-0.63%
58.05
0.26%
193.30
-0.15%
927.00
0.65%
46.80
-0.43%
30.60
0.16%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Hochdorf N
17:30:21 / 04.07.25
1.578 287.80% -89.74% -1.25% 18.29% 17.76% -77.46% -95.70%
Idorsia N
17:33:49 / 04.07.25
2.320 179.81% 8.80% 14.85% 15.14% 124.37% 8.41% -82.94%
Cicor N
17:30:21 / 04.07.25
166.00 179.17% 236.35% 8.14% 22.06% 74.74% 219.23% 264.13%
ams-OSRAM I
17:34:05 / 04.07.25
12.000 101.31% -43.47% 16.05% 37.38% 109.42% -12.22% -73.35%
Montana Aero N
17:30:22 / 04.07.25
25.60 79.82% 45.81% 0.00% 34.31% 81.56% 29.69% 65.91%
Implenia N
17:30:21 / 04.07.25
54.10 78.18% 79.34% -1.81% 2.46% 31.31% 65.70% 148.07%
R&S Group Hldg N-A
17:30:21 / 04.07.25
29.10 55.23% 173.11% 1.75% 7.98% 63.12% 111.64% 206.35%
Zwahlen I
09:01:26 / 19.06.25
175.00 50.86% 11.46% 0.00% 12.90% 9.38% 0.00% 0.00%
Zehnder N
17:30:21 / 04.07.25
67.10 49.34% 26.17% 0.15% 5.17% 39.94% 18.55% 19.05%
Burkhalter N
17:30:21 / 04.07.25
129.80 43.74% 41.10% -0.31% 1.41% 20.63% 43.11% 75.34%
Sensirion N
17:30:21 / 04.07.25
78.80 42.24% -5.52% 0.13% 7.07% 44.85% -4.83% -17.75%
Züblin N
17:30:21 / 04.07.25
47.60 42.07% 79.23% 4.39% 20.81% 34.46% 85.94% 77.86%
Airesis N
16:05:07 / 04.07.25
0.0600 40.63% -89.45% 0.00% -7.69% -33.33% -76.19% -88.16%
Dottikon ES N
17:30:21 / 04.07.25
305.50 37.78% 32.97% 2.52% 11.29% 75.17% 19.10% 49.26%
Medartis N
17:30:21 / 04.07.25
78.90 37.46% -7.38% 1.41% 1.94% 8.23% 12.23% -7.49%
V-Zug N
17:30:21 / 04.07.25
66.80 37.27% 4.01% 1.83% -9.49% 10.23% 36.33% -25.77%
U-Blox N
17:30:21 / 04.07.25
98.90 35.89% -0.70% 0.41% 4.55% 46.09% 6.57% 8.63%
Meier Tobler N
17:30:21 / 04.07.25
37.85 35.22% 3.38% -1.43% -2.57% 19.78% 17.73% 55.92%
medmix N
17:33:37 / 04.07.25
12.700 34.77% -37.58% 9.48% 20.04% 33.68% -10.56% -43.74%
Holcim N
17:30:21 / 04.07.25
59.36 34.22% 77.61% -0.20% 23.23% 38.35% 45.17% 188.10%
Belimo N
17:30:21 / 04.07.25
798.00 33.86% 73.03% -1.18% -0.25% 55.10% 81.45% 136.38%
Lindt N
17:30:21 / 04.07.25
131'400.00 31.80% 29.22% -0.61% 1.86% 15.87% 22.57% 30.75%
Coltene N
17:30:21 / 04.07.25
67.30 31.71% -5.45% -0.15% -4.54% 18.49% 40.79% -19.40%
Lindt PS
17:30:21 / 04.07.25
13'320.00 31.68% 31.42% -0.22% 1.22% 13.36% 22.54% 36.84%
Helvetia N
17:30:21 / 04.07.25
192.80 29.05% 66.35% 3.60% -0.26% 11.64% 56.37% 71.99%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:30:21 / 04.07.25
55.65 0.18% 55.85
16:48
55.05
09:31
56.30
27.06.25
30.00
07.04.25
89'552
Cham Swiss Properties N
17:30:31 / 04.07.25
23.10 2.67% 23.30
17:05
22.50
09:00
23.80
05.05.25
20.20
21.01.25
43'862
EPIC Suisse N
17:30:21 / 04.07.25
83.20 -0.48% 83.60
16:58
83.20
13:55
84.80
03.07.25
73.00
07.04.25
308
Relief Therapeutics N
17:30:21 / 04.07.25
2.150 0.94% 2.215
16:48
2.130
09:33
4.410
06.01.25
1.650
07.04.25
23'588
Skan N
17:30:21 / 04.07.25
71.00 0.00% 71.30
09:00
70.30
10:34
80.90
22.01.25
56.00
07.04.25
10'356
StarragTornos N
09:00:29 / 04.07.25
33.10 0.30% 33.10
09:00
33.10
09:00
42.20
16.01.25
31.00
19.06.25
25
Sunrise N
17:30:21 / 04.07.25
44.70 -0.18% 45.02
09:28
44.46
14:40
47.52
12.05.25
38.39
07.03.25
109'961
V-Zug N
17:30:21 / 04.07.25
66.80 -0.89% 67.60
09:00
66.20
16:11
75.00
27.05.25
45.30
11.02.25
1'768
Vetropack N
17:30:21 / 04.07.25
31.70 -1.55% 32.15
09:00
31.60
17:18
35.85
10.06.25
23.15
14.01.25
6'982
WISeKey N
17:14:30 / 04.07.25
10.220 -0.20% 10.220
16:49
10.040
09:00
20.40
03.01.25
5.010
07.04.25
565
ABB N
17:32:30 / 04.07.25
46.78 -1.45% 47.35
09:01
46.62
15:00
54.00
24.01.25
37.25
07.04.25
1'176'632
Addex N
15:06:39 / 04.07.25
0.0592 -1.33% 0.0620
09:00
0.0592
10:42
0.0788
24.02.25
0.0472
09.04.25
410'000
Adecco N
17:30:21 / 04.07.25
24.80 -1.12% 25.20
11:32
24.80
17:30
29.72
18.03.25
19.670
09.04.25
436'272
Adval Tech N
17:32:57 / 02.07.25
50.50 0.00% 79.50
07.01.25
49.20
30.06.25
5
Aevis Victoria N
17:30:21 / 04.07.25
13.400 -0.74% 13.450
15:09
13.400
09:00
14.400
11.02.25
11.750
03.04.25
133
Airesis N
16:05:07 / 04.07.25
0.0600 -11.11% 0.0605
15:22
0.0600
16:05
0.1980
19.03.25
0.0475
03.01.25
170'478
Alcon N
17:30:21 / 04.07.25
69.86 0.17% 70.02
16:26
69.08
09:58
87.00
26.02.25
67.34
07.04.25
590'449
Allreal N
17:31:24 / 04.07.25
183.80 -0.11% 184.00
09:00
182.60
11:01
191.80
24.06.25
165.00
03.01.25
11'071
Also N
17:30:21 / 04.07.25
256.50 -0.77% 258.00
09:00
253.00
14:59
281.50
03.03.25
196.40
07.04.25
10'343
Amrize N
17:33:23 / 04.07.25
39.81 1.12% 40.18
09:31
39.37
09:00
46.00
23.06.25
38.06
01.07.25
1'360'260
ams-OSRAM I
17:34:05 / 04.07.25
12.000 0.42% 12.030
09:11
11.530
12:06
12.030
04.07.25
4.940
09.04.25
446'306
APG SGA N
17:30:21 / 04.07.25
242.00 0.83% 242.00
17:30
238.00
13:32
249.00
06.06.25
188.50
07.04.25
1'498
Arbonia N
17:30:21 / 04.07.25
5.260 -0.38% 5.290
09:00
5.200
09:10
8.596
19.02.25
5.200
04.07.25
87'049
ARYZTA N
17:30:21 / 04.07.25
81.45 -0.24% 81.95
09:04
80.90
14:26
87.60
04.06.25
60.12
14.01.25
39'483
Ascom N
17:30:21 / 04.07.25
3.800 0.13% 3.870
16:59
3.725
16:06
4.350
07.01.25
2.815
07.04.25
77'078

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 04.07.25
11'972.41 -0.05%
Eurozone 50
17:30 / 04.07.25
542.83 -0.88%
L&S Dax
12:58 / 05.07.25
23'760.00 0.00%
S&P 500 (ETF SPY)
19:15 / 03.07.25
625.34 0.79%
VSMI Vola-Index
17:20 / 04.07.25
13.949 3.74%
EUR/CHF
23:00 / 04.07.25
0.9385 0.00%
USD/CHF
01:01 / 05.07.25
0.7944 0.00%
Gold 1 Uz
13:29 / 05.07.25
3'337.58 0.00%
Rohöl Brent
12:58 / 05.07.25
68.49 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 04.07.25
11'972.41 -0.05%

Top 5zur Gesamtübersicht

Novartis N
17:32 / 04.07.25
98.12 1.36%
Amrize N
17:33 / 04.07.25
39.81 1.12%
Swisscom N
17:30 / 04.07.25
567.50 0.98%
Roche GS
17:34 / 04.07.25
260.00 0.93%
Lonza N
17:30 / 04.07.25
560.20 0.61%

Flop 5zur Gesamtübersicht

ABB N
17:32 / 04.07.25
46.78 -1.45%
UBS N
17:38 / 04.07.25
27.37 -1.40%
Kühne + Nagel N
17:30 / 04.07.25
171.35 -1.18%
Partners N
17:30 / 04.07.25
1'032.50 -1.10%
Richemont N
17:30 / 04.07.25
149.15 -1.09%
NAME INTRADAY KURS +/-%
SPI
17:40 / 04.07.25
16'605.15 -0.07%

Top 5zur Gesamtübersicht

Mikron N
17:32 / 04.07.25
16.800 8.81%
medmix N
17:33 / 04.07.25
12.700 7.08%
SoftwareONE N
17:30 / 04.07.25
7.850 6.01%
Cosmo Pharma N
17:30 / 04.07.25
62.00 4.55%
Calida N
17:30 / 04.07.25
15.980 4.04%

Flop 5zur Gesamtübersicht

Airesis N
16:05 / 04.07.25
0.0600 -11.11%
Asmallworld N
16:01 / 04.07.25
1.090 -7.63%
Bellevue N
17:30 / 04.07.25
7.200 -5.26%
Peach Property N
17:38 / 04.07.25
6.430 -5.16%
Evolva Hldg N
17:30 / 04.07.25
1.075 -4.87%
NAME INTRADAY KURS +/-%
SLI
17:30 / 04.07.25
1'965.09 -0.18%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 04.07.25
43.62 1.92%
Novartis N
17:32 / 04.07.25
98.12 1.36%
Amrize N
17:33 / 04.07.25
39.81 1.12%
Swisscom N
17:30 / 04.07.25
567.50 0.98%
Roche GS
17:34 / 04.07.25
260.00 0.93%

Flop 5zur Gesamtübersicht

ABB N
17:32 / 04.07.25
46.78 -1.45%
UBS N
17:38 / 04.07.25
27.37 -1.40%
VAT N
17:30 / 04.07.25
333.20 -1.24%
Kühne + Nagel N
17:30 / 04.07.25
171.35 -1.18%
Adecco N
17:30 / 04.07.25
24.80 -1.12%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 04.07.25
2'822.06 -0.14%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 04.07.25
43.62 1.92%
Tecan N
17:30 / 04.07.25
165.30 1.35%
Amrize N
17:33 / 04.07.25
39.81 1.12%
BKW N
17:33 / 04.07.25
174.30 0.69%
Barry Callebaut N
17:30 / 04.07.25
927.00 0.65%

Flop 5zur Gesamtübersicht

VAT N
17:30 / 04.07.25
333.20 -1.24%
Temenos N
17:30 / 04.07.25
57.85 -1.20%
Clariant N
17:34 / 04.07.25
8.525 -1.16%
Adecco N
17:30 / 04.07.25
24.80 -1.12%
Georg Fischer N
17:30 / 04.07.25
62.65 -1.10%

Management Transaktionen

Titel Typ Mio. Kurs
03.07.25 Kuros Biosciences Ltd. Kauf 0.28 27.50
02.07.25 Landis+Gyr Group AG Kauf 0.01 56.40
01.07.25 Curatis Holding AG Verk. 0.02 11.16
30.06.25 Baloise Holding AG Kauf 0.01 95.50
30.06.25 Elma Electronic AG Kauf 0.06 1'150.00
30.06.25 Alpine Select AG Kauf 0.01 7.39
30.06.25 Baloise Holding AG Kauf 0.01 95.50
30.06.25 Kudelski S.A. Kauf 0.02 1.36
30.06.25 Baloise Holding AG Kauf 0.01 95.50
30.06.25 Baloise Holding AG Kauf 0.01 95.50

Die Staatsausgaben steigen schneller als von Goldman Sachs, UBS und Deutsche Bank zuvor erwartet. Daher erhöhen die US-Bank und das deutsche Institut ihre Wachstumsprognosen. Die Aussichten für deutsche Aktien verbessern sich weiter.

26.06.2025