×
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 |
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 |