×

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
  • 07.02.2025 - 11:24:00
  • 16'774.14
  • 0.10%
  • 17.09
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
SPI
11:24:00 / 07.02.25
16'774.14 0.10% 17.09
ABB N
11:24:26 / 07.02.25
49.90 0.60% 0.30 49.89 49.91 603'376
Accelleron N
11:22:16 / 07.02.25
43.42 -0.05% -0.02 43.40 43.44 34'740
Addex N
10:40:34 / 07.02.25
0.0616 2.33% 0.00 0.0576 0.0616 8'400
Adecco N
11:24:10 / 07.02.25
22.16 -0.54% -0.12 22.14 22.18 110'441
Adval Tech N
09:56:52 / 07.02.25
69.00 -2.13% -1.50 69.00 70.50 147
Aevis Victoria N
11:19:06 / 07.02.25
14.300 0.00% 0.00 14.200 14.300 1'164
Airesis N
17:31:15 / 04.02.25
0.0595 0.00% 0.00 0.0535 0.0580
Alcon N
11:24:08 / 07.02.25
83.14 -0.53% -0.44 83.12 83.16 190'831
Allreal N
10:43:23 / 07.02.25
171.80 0.12% 0.20 171.60 172.00 3'492
Also N
10:59:01 / 07.02.25
252.00 0.40% 1.00 251.50 252.50 387
ams-OSRAM I
11:21:57 / 07.02.25
6.938 1.08% 0.07 6.938 6.956 93'720
APG SGA N
10:23:06 / 07.02.25
216.00 2.37% 5.00 214.00 216.00 702
Arbonia N
11:11:40 / 07.02.25
12.460 -0.48% -0.06 12.440 12.500 2'420
Aryzta N
11:21:07 / 07.02.25
1.794 -0.22% 0.00 1.793 1.795 296'474
Ascom N
11:14:57 / 07.02.25
3.515 1.59% 0.06 3.505 3.525 115'459
Asmallworld N
16:17:01 / 06.02.25
1.320 0.00% 0.00 1.310 1.380
Autoneum N
10:56:51 / 07.02.25
125.20 0.64% 0.80 124.80 125.20 435
Avolta N
11:24:02 / 07.02.25
41.78 0.05% 0.02 41.76 41.80 39'278
Bachem N-B-
11:23:31 / 07.02.25
57.10 -0.70% -0.40 57.05 57.15 12'900
Bâloise N
11:23:32 / 07.02.25
166.70 0.24% 0.40 166.70 166.80 8'465
Barry Callebaut N
11:21:16 / 07.02.25
988.00 -0.45% -4.50 987.00 988.50 2'852
Basilea N
11:21:55 / 07.02.25
40.65 -0.12% -0.05 40.65 40.75 2'656
BB Biotech N
11:20:04 / 07.02.25
39.85 -0.87% -0.35 39.80 39.95 13'904
BC Jura N
10:58:53 / 07.02.25
58.00 -4.92% -3.00 58.00 60.50 170
SPI
16'774.14
0.10%
49.90
0.60%
43.42
-0.05%
0.06
2.33%
22.16
-0.54%
69.00
-2.13%
14.30
0.00%
0.06
0.00%
83.14
-0.53%
171.80
0.12%
252.00
0.40%
6.94
1.08%
216.00
2.37%
12.46
-0.48%
1.79
-0.22%
3.52
1.59%
1.32
0.00%
125.20
0.64%
41.78
0.05%
57.10
-0.70%
166.70
0.24%
988.00
-0.45%
40.65
-0.12%
39.85
-0.87%
58.00
-4.92%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Medacta N
11:22:45 / 07.02.25
134.60 26.08% 7.01% 15.44% 20.61% 19.12% 0.45% 10.16%
Highlight I
10:21:52 / 07.02.25
10.000 9.59% -37.98% 14.29% 66.67% 53.85% 0.00% 0.00%
Kudelski I
11:16:33 / 07.02.25
1.455 9.06% 19.42% 13.67% 16.40% 6.59% 17.81% -54.84%
Evolva Hldg N
11:09:59 / 07.02.25
1.325 53.33% 91.67% 12.29% 20.45% 44.34% 113.71% -96.19%
Xlife Sciences N
11:18:20 / 07.02.25
22.40 -16.54% -57.52% 7.69% -12.16% -21.68% -51.62% 0.00%
Perrot Duval I
17:30:27 / 03.02.25
57.00 -5.00% -10.24% 6.54% -5.00% -4.20% 1.79% -42.71%
Newron Pharma N
11:23:36 / 07.02.25
10.060 12.85% 104.04% 6.34% 13.29% 37.81% 16.71% 616.31%
Montana Aerosp N
11:16:05 / 07.02.25
17.280 20.25% -2.49% 6.27% 18.68% 14.44% 8.82% -51.01%
Interroll N
10:44:00 / 07.02.25
2'260.00 12.59% -15.92% 5.61% 6.10% 7.11% -12.06% -41.91%
TX Group N
11:12:30 / 07.02.25
196.40 3.30% 55.46% 5.36% 8.63% 27.04% 48.79% 27.76%
Galderma Group N
11:23:30 / 07.02.25
116.28 17.79% 0.00% 5.04% 7.17% 36.25% 0.00% 0.00%
Bellevue N
11:01:29 / 07.02.25
14.150 24.89% -42.65% 4.81% -4.39% 8.02% -37.39% -66.55%
Lonza N
11:24:13 / 07.02.25
609.80 14.41% 73.31% 4.78% 10.07% 19.01% 37.22% -1.67%
APG SGA N
10:23:06 / 07.02.25
216.00 5.76% 15.30% 3.85% 6.93% 11.34% 14.89% 5.61%
Mobilezone N
11:21:05 / 07.02.25
11.840 13.87% -13.85% 3.50% 15.63% -15.55% -8.64% -18.14%
Holcim N
11:24:15 / 07.02.25
95.04 7.83% 42.68% 3.37% 8.39% 7.44% 46.62% 88.32%
LEM N
10:58:17 / 07.02.25
890.00 17.27% -58.12% 3.13% 13.23% 8.80% -50.17% -62.62%
Valiant N
11:17:29 / 07.02.25
111.20 4.92% 16.14% 2.96% 2.39% 9.23% 9.45% 18.12%
Siegfried N
10:49:48 / 07.02.25
1'058.00 7.71% 24.06% 2.92% 7.09% -1.49% 20.24% 46.22%
CF Tradition I
11:15:35 / 07.02.25
199.00 8.94% 70.34% 2.84% 5.57% 25.55% 63.11% 94.31%
Clariant N
11:24:15 / 07.02.25
10.550 3.77% -13.22% 2.63% 5.55% -7.05% 0.37% -41.96%
Orell Füssli N
11:00:23 / 07.02.25
79.40 3.64% 6.12% 2.58% 3.39% 3.66% 7.59% -11.73%
Swissquote N
11:19:10 / 07.02.25
407.80 17.70% 100.20% 2.36% 14.23% 23.80% 85.03% 150.67%
St.Galler KB N
11:06:41 / 07.02.25
461.50 4.91% -6.61% 2.33% 2.67% 9.36% -7.42% 2.68%
Addex N
10:40:34 / 07.02.25
0.0616 5.24% 30.87% 2.33% -3.75% 4.41% -16.98% -93.28%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
SPI
11:24:00 / 07.02.25
16'774.14 0.10% 16'785.67
09:18
16'749.72
09:54
16'867.77
31.01.25
15'453.24
03.01.25
ABB N
11:24:26 / 07.02.25
49.90 0.60% 50.00
09:01
49.67
09:07
54.00
24.01.25
48.16
03.02.25
603'376
Accelleron N
11:22:16 / 07.02.25
43.42 -0.05% 43.72
09:17
43.32
09:01
47.34
07.01.25
43.32
07.02.25
34'740
Addex N
10:40:34 / 07.02.25
0.0616 2.33% 0.0616
10:40
0.0602
09:01
0.0682
03.01.25
0.0550
04.02.25
8'400
Adecco N
11:24:10 / 07.02.25
22.16 -0.54% 22.38
09:15
22.02
10:25
22.84
06.01.25
20.32
13.01.25
110'441
Adval Tech N
09:56:52 / 07.02.25
69.00 -2.13% 69.00
09:56
68.00
09:16
79.50
07.01.25
68.00
07.02.25
147
Aevis Victoria N
11:19:06 / 07.02.25
14.300 0.00% 14.300
09:01
14.300
09:01
14.300
03.01.25
12.900
08.01.25
1'164
Airesis N
17:31:15 / 04.02.25
0.0595 0.00% 0.0780
21.01.25
0.0475
03.01.25
126'148
Alcon N
11:24:08 / 07.02.25
83.14 -0.53% 83.56
09:16
82.78
09:02
84.52
06.02.25
73.68
15.01.25
190'831
Allreal N
10:43:23 / 07.02.25
171.80 0.12% 172.20
09:16
171.60
09:25
172.20
30.01.25
165.00
03.01.25
3'492
Also N
10:59:01 / 07.02.25
252.00 0.40% 253.00
09:15
249.50
09:01
256.00
31.01.25
221.00
15.01.25
387
ams-OSRAM I
11:21:57 / 07.02.25
6.938 1.08% 7.050
10:16
6.850
10:35
7.740
28.01.25
5.948
14.01.25
93'720
APG SGA N
10:23:06 / 07.02.25
216.00 2.37% 217.00
09:25
214.00
09:01
217.00
07.02.25
196.00
23.01.25
702
Arbonia N
11:11:40 / 07.02.25
12.460 -0.48% 12.580
09:43
12.300
09:01
12.780
29.01.25
10.800
15.01.25
2'420
Aryzta N
11:21:07 / 07.02.25
1.794 -0.22% 1.805
09:04
1.786
10:22
1.819
31.01.25
1.503
14.01.25
296'474
Ascom N
11:14:57 / 07.02.25
3.515 1.59% 3.550
10:58
3.475
10:20
4.350
07.01.25
3.140
30.01.25
115'459
Asmallworld N
16:17:01 / 06.02.25
1.320 0.00% 1.470
07.01.25
1.310
05.02.25
626
Autoneum N
10:56:51 / 07.02.25
125.20 0.64% 125.80
09:23
124.40
10:09
131.60
24.01.25
118.60
03.01.25
435
Avolta N
11:24:02 / 07.02.25
41.78 0.05% 42.24
09:17
41.60
10:39
42.24
07.02.25
35.04
03.01.25
39'278
Bachem N-B-
11:23:31 / 07.02.25
57.10 -0.70% 58.30
09:42
57.10
11:20
61.25
28.01.25
54.70
16.01.25
12'900
Bâloise N
11:23:32 / 07.02.25
166.70 0.24% 167.50
09:16
166.40
09:01
169.20
28.01.25
163.40
14.01.25
8'465
Barry Callebaut N
11:21:16 / 07.02.25
988.00 -0.45% 997.50
09:54
984.50
10:41
1'215.00
03.01.25
942.50
05.02.25
2'852
Basilea N
11:21:55 / 07.02.25
40.65 -0.12% 41.20
09:37
40.60
09:57
44.15
08.01.25
38.50
27.01.25
2'656
BB Biotech N
11:20:04 / 07.02.25
39.85 -0.87% 40.20
09:01
39.70
09:52
40.85
31.01.25
35.30
03.01.25
13'904
BC Jura N
10:58:53 / 07.02.25
58.00 -4.92% 58.00
10:58
58.00
10:58
61.50
27.01.25
56.50
03.01.25
170

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:24 / 07.02.25
12'643.08 0.15%
Eurozone 50
11:39 / 07.02.25
540.13 -0.27%
L&S Dax
11:39 / 07.02.25
21'917.00 0.16%
S&P 500 (ETF SPY)
22:15 / 06.02.25
606.32 0.35%
VSMI Vola-Index
11:24 / 07.02.25
12.961 -1.35%
EUR/CHF
11:39 / 07.02.25
0.9415 0.19%
USD/CHF
11:39 / 07.02.25
0.9066 0.19%
Gold 1 Uz
11:39 / 07.02.25
2'866.53 0.39%
Rohöl Brent
11:39 / 07.02.25
74.93 0.94%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:24 / 07.02.25
12'643.08 0.15%

Top 5zur Gesamtübersicht

ABB N
11:24 / 07.02.25
49.90 0.60%
Alcon N
11:24 / 07.02.25
83.14 -0.53%
Richemont N
11:24 / 07.02.25
175.95 -0.54%
Geberit N
11:23 / 07.02.25
514.20 -0.54%
Givaudan N
11:24 / 07.02.25
3'893.00 -0.38%
Holcim N
11:24 / 07.02.25
95.04 0.89%
Kühne + Nagel N
11:23 / 07.02.25
203.70 -0.20%
Logitech N
11:24 / 07.02.25
90.18 0.07%
Lonza N
11:24 / 07.02.25
609.80 -0.52%
Nestlé N
11:24 / 07.02.25
78.14 0.83%
Novartis N
11:24 / 07.02.25
97.60 -0.11%
Partners N
11:23 / 07.02.25
1'394.00 -1.69%
Roche GS
11:24 / 07.02.25
288.30 0.21%
Sika N
11:23 / 07.02.25
233.10 -0.09%
Sonova N
11:22 / 07.02.25
306.40 -0.03%
Swiss Life N
11:24 / 07.02.25