Der Warenprüfkonzern hat sich gewandelt, das kommt jetzt auch bei Investoren gut an. Ausserdem: Schweizer Unternehmen haben eine erfolgreiche Berichtswoche hinter sich, Cicor ist eine Übernahmekünstlerin, Landis + Gyr gibt weiter zu reden und U-Blox verabschiedet sich.
        ×
        
          
  
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
 - 03.11.2025 - 17:40:00
 
- 16'982.87
 - 0.00%
 - 0.83
 
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN | 
|---|---|---|---|---|---|---|---|
| 
            Asmallworld N 17:31:11 / 03.11.25  | 
                  0.7700 | -6.67% | -0.06 | 0.5400 | 0.8100 | ||
| 
            Autoneum N 17:31:11 / 03.11.25  | 
                  159.00 | -0.63% | -1.00 | 154.20 | 161.60 | ||
| 
            Avolta N 17:34:29 / 03.11.25  | 
                  42.56 | 0.81% | 0.34 | 42.20 | 0.0000 | ||
| 
            Bachem N-B- 17:31:11 / 03.11.25  | 
                  53.85 | -7.55% | -4.40 | 0.0000 | 53.85 | ||
| 
            Barry Callebaut N 17:31:11 / 03.11.25  | 
                  1'014.00 | -3.06% | -32.00 | 0.0000 | 0.0000 | ||
| 
            Baselland KB PS 17:31:11 / 03.11.25  | 
                  938.00 | 0.43% | 4.00 | 932.00 | 938.00 | ||
| 
            Basilea N 17:31:11 / 03.11.25  | 
                  45.30 | -2.58% | -1.20 | 45.20 | 45.80 | ||
| 
            Basler KB PS 17:31:11 / 03.11.25  | 
                  80.20 | -0.25% | -0.20 | 0.0000 | 81.00 | ||
| 
            BB Biotech N 17:31:11 / 03.11.25  | 
                  40.75 | -0.85% | -0.35 | 42.10 | 42.10 | ||
| 
            BC Jura N 17:31:11 / 03.11.25  | 
                  64.00 | -1.54% | -1.00 | 64.00 | 65.50 | ||
| 
            BC Vaudoise Rg 17:31:12 / 03.11.25  | 
                  93.95 | 0.70% | 0.65 | 0.0000 | 95.00 | ||
| 
            BEKB / BCBE N 17:31:11 / 03.11.25  | 
                  262.00 | 0.00% | 0.00 | 0.0000 | 262.00 | ||
| 
            Belimo N 17:33:46 / 03.11.25  | 
                  870.00 | 0.46% | 4.00 | 866.00 | 875.00 | ||
| 
            Bell N 17:31:11 / 03.11.25  | 
                  229.00 | -0.65% | -1.50 | 230.00 | 230.00 | ||
| 
            Bellevue N 17:31:11 / 03.11.25  | 
                  8.800 | 2.33% | 0.20 | 8.920 | 8.920 | ||
| 
            BioVersys N 17:31:11 / 03.11.25  | 
                  23.90 | -0.42% | -0.10 | 25.00 | 25.00 | ||
| 
            BKW N 17:31:12 / 03.11.25  | 
                  181.60 | 0.94% | 1.70 | 0.0000 | 0.0000 | ||
| 
            Bossard N 17:31:11 / 03.11.25  | 
                  171.00 | -2.06% | -3.60 | 170.00 | 180.00 | ||
| 
            Bque Cant Geneve Rg 17:31:11 / 03.11.25  | 
                  24.70 | -0.80% | -0.20 | 24.70 | 24.80 | ||
| 
            Bucher N 17:31:11 / 03.11.25  | 
                  355.50 | -0.28% | -1.00 | 354.50 | 354.50 | ||
| 
            Burckhardt N 17:31:11 / 03.11.25  | 
                  546.00 | -1.80% | -10.00 | 560.00 | 574.00 | ||
| 
            Burkhalter N 17:31:11 / 03.11.25  | 
                  142.20 | -0.42% | -0.60 | 142.00 | 142.60 | ||
| 
            BVZ N 17:31:11 / 03.11.25  | 
                  1'080.00 | 1.89% | 20.00 | 1'040.00 | 1'080.00 | ||
| 
            Bystronic N 17:31:11 / 03.11.25  | 
                  294.00 | -1.67% | -5.00 | 266.00 | 305.00 | ||
| 
            Bâloise N 17:31:11 / 03.11.25  | 
                  202.00 | 1.30% | 2.60 | 201.00 | 203.00 | 
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J | 
|---|---|---|---|---|---|---|---|---|
| 
            Meier Tobler N 17:31:11 / 03.11.25  | 
                  39.30 | 39.82% | 6.90% | -1.63% | 1.29% | 9.02% | 39.12% | 25.00% | 
| 
            Medacta N 17:31:11 / 03.11.25  | 
                  149.00 | 39.59% | 18.47% | 0.40% | 2.05% | 0.40% | 31.16% | 65.15% | 
| 
             WISeKey N 17:31:11 / 03.11.25  | 
                  23.45 | 38.02% | 783.33% | 30.28% | 119.57% | 160.56% | 553.20% | 247.31% | 
| 
            Jungfraubahn N 17:31:11 / 03.11.25  | 
                  238.00 | 35.92% | 47.81% | 0.85% | 4.85% | 14.70% | 44.42% | 108.19% | 
| 
            SoftwareOne N 17:31:11 / 03.11.25  | 
                  8.330 | 35.49% | -49.60% | 4.06% | -0.83% | 30.97% | 14.42% | -26.66% | 
| 
            Autoneum N 17:31:11 / 03.11.25  | 
                  159.00 | 33.78% | 17.30% | -1.36% | 1.27% | 7.43% | 41.46% | 77.35% | 
| 
            Edisun N 17:31:11 / 03.11.25  | 
                  53.80 | 32.51% | -51.09% | -6.92% | 1.13% | 8.91% | 28.71% | -52.81% | 
| 
            Helvetia N 17:31:11 / 03.11.25  | 
                  201.00 | 32.13% | 70.32% | 0.50% | 2.34% | -3.18% | 36.73% | 98.59% | 
| 
            HIAG N 17:31:11 / 03.11.25  | 
                  111.00 | 29.51% | 38.60% | 0.00% | 1.09% | 4.91% | 35.04% | 37.22% | 
| 
            Logitech N 17:35:59 / 03.11.25  | 
                  98.64 | 28.84% | 21.21% | 9.72% | 8.35% | 25.21% | 36.66% | 93.94% | 
| 
            Luzerner KB N 17:31:11 / 03.11.25  | 
                  82.30 | 28.01% | 13.61% | 3.65% | 3.39% | 10.32% | 30.22% | 0.69% | 
| 
            EFG N 17:31:12 / 03.11.25  | 
                  16.840 | 27.20% | 55.00% | 2.06% | 0.36% | 3.19% | 43.20% | 104.15% | 
| 
            Zwahlen I 14:27:02 / 03.11.25  | 
                  146.00 | 25.86% | -7.01% | 0.00% | -1.35% | -14.12% | 10.61% | -13.10% | 
| 
            Valiant N 17:31:11 / 03.11.25  | 
                  132.60 | 25.19% | 38.57% | 2.16% | 2.31% | 0.91% | 33.27% | 34.76% | 
| 
            Vaudoise Assur. N 17:31:11 / 03.11.25  | 
                  630.00 | 25.10% | 40.45% | 1.12% | -0.32% | -2.02% | 36.96% | 54.50% | 
| 
            Titlisbahnen N 17:31:11 / 03.11.25  | 
                  48.00 | 25.00% | 12.98% | 6.67% | 7.14% | 11.63% | 19.40% | 12.44% | 
| 
            Swiss Life N 17:31:11 / 03.11.25  | 
                  876.20 | 24.70% | 49.38% | -0.27% | 1.20% | -1.31% | 22.79% | 79.91% | 
| 
            Interroll N 17:31:11 / 03.11.25  | 
                  2'545.00 | 24.37% | -7.12% | 3.04% | 0.99% | 8.53% | 13.62% | 17.54% | 
| 
            Intershop Hldg N 17:31:11 / 03.11.25  | 
                  159.00 | 24.09% | 28.13% | 0.00% | 1.27% | 4.47% | 30.97% | 29.39% | 
| 
            Lindt N 17:31:11 / 03.11.25  | 
                  123'000.00 | 23.20% | 20.78% | -5.09% | 3.02% | 6.40% | 21.54% | 26.62% | 
| 
            Lindt PS 17:32:03 / 03.11.25  | 
                  12'290.00 | 22.84% | 22.60% | -6.47% | 2.08% | 5.22% | 20.14% | 28.85% | 
| 
            Thurgauer KB N 17:32:53 / 03.11.25  | 
                  157.00 | 22.83% | 30.54% | -0.95% | -1.88% | -2.18% | 24.60% | 32.77% | 
| 
            ABB N 17:32:53 / 03.11.25  | 
                  59.40 | 21.58% | 59.95% | -0.13% | 0.92% | 11.53% | 23.08% | 114.30% | 
| 
            Bâloise N 17:31:11 / 03.11.25  | 
                  202.00 | 21.51% | 51.29% | 0.00% | 2.02% | -2.60% | 20.53% | 45.76% | 
| 
            BKW N 17:31:12 / 03.11.25  | 
                  181.60 | 19.77% | 20.33% | -0.22% | 4.55% | 0.78% | 18.54% | 54.02% | 
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN | 
|---|---|---|---|---|---|---|---|
| 
            Asmallworld N 17:31:11 / 03.11.25  | 
                  0.7700 | -6.67% | 
            1.470 07.01.25  | 
                  
            0.7500 31.10.25  | 
                  10'371 | ||
| 
            Autoneum N 17:31:11 / 03.11.25  | 
                  159.00 | -0.63% | 
            161.00 11:07  | 
                  
            159.00 09:11  | 
                  
            166.80 19.09.25  | 
                  
            95.10 07.04.25  | 
                  2'241 | 
| 
            Avolta N 17:34:29 / 03.11.25  | 
                  42.56 | 0.81% | 
            42.80 11:27  | 
                  
            42.14 09:02  | 
                  
            47.30 21.08.25  | 
                  
            27.50 07.04.25  | 
                  136'006 | 
| 
            Bachem N-B- 17:31:11 / 03.11.25  | 
                  53.85 | -7.55% | 
            58.30 09:12  | 
                  
            53.85 17:31  | 
                  
            76.00 28.07.25  | 
                  
            43.34 07.04.25  | 
                  262'483 | 
| 
            Barry Callebaut N 17:31:11 / 03.11.25  | 
                  1'014.00 | -3.06% | 
            1'041.00 09:50  | 
                  
            1'009.00 17:14  | 
                  
            1'245.00 20.10.25  | 
                  
            707.50 11.04.25  | 
                  14'770 | 
| 
            Baselland KB PS 17:31:11 / 03.11.25  | 
                  938.00 | 0.43% | 
            938.00 12:41  | 
                  
            930.00 09:26  | 
                  
            958.00 06.06.25  | 
                  
            860.00 03.01.25  | 
                  322 | 
| 
            Basilea N 17:31:11 / 03.11.25  | 
                  45.30 | -2.58% | 
            46.55 09:49  | 
                  
            45.20 16:40  | 
                  
            59.70 29.07.25  | 
                  
            37.50 07.04.25  | 
                  33'190 | 
| 
            Basler KB PS 17:31:11 / 03.11.25  | 
                  80.20 | -0.25% | 
            81.00 11:41  | 
                  
            80.00 09:15  | 
                  
            81.60 30.10.25  | 
                  
            66.40 07.04.25  | 
                  5'359 | 
| 
            BB Biotech N 17:31:11 / 03.11.25  | 
                  40.75 | -0.85% | 
            42.05 15:37  | 
                  
            40.60 17:15  | 
                  
            42.05 03.11.25  | 
                  
            24.35 07.04.25  | 
                  113'857 | 
| 
            BC Jura N 17:31:11 / 03.11.25  | 
                  64.00 | -1.54% | 
            65.50 02.10.25  | 
                  
            54.50 23.06.25  | 
                  21 | ||
| 
            BC Vaudoise Rg 17:31:12 / 03.11.25  | 
                  93.95 | 0.70% | 
            94.30 16:56  | 
                  
            92.95 10:00  | 
                  
            102.30 05.05.25  | 
                  
            82.50 07.04.25  | 
                  40'055 | 
| 
            BEKB / BCBE N 17:31:11 / 03.11.25  | 
                  262.00 | 0.00% | 
            262.00 09:50  | 
                  
            259.50 13:15  | 
                  
            265.00 07.10.25  | 
                  
            232.50 07.04.25  | 
                  3'606 | 
| 
            Belimo N 17:33:46 / 03.11.25  | 
                  870.00 | 0.46% | 
            874.50 16:19  | 
                  
            861.00 09:47  | 
                  
            975.00 21.07.25  | 
                  
            443.00 07.04.25  | 
                  13'990 | 
| 
            Bell N 17:31:11 / 03.11.25  | 
                  229.00 | -0.65% | 
            244.50 09:16  | 
                  
            228.00 17:02  | 
                  
            280.00 17.01.25  | 
                  
            228.00 03.11.25  | 
                  1'326 | 
| 
            Bellevue N 17:31:11 / 03.11.25  | 
                  8.800 | 2.33% | 
            8.920 12:02  | 
                  
            8.660 09:01  | 
                  
            15.900 10.01.25  | 
                  
            7.000 23.06.25  | 
                  19'163 | 
| 
            BioVersys N 17:31:11 / 03.11.25  | 
                  23.90 | -0.42% | 
            24.00 09:01  | 
                  
            23.40 12:24  | 
                  
            37.00 07.02.25  | 
                  
            21.80 30.10.25  | 
                  1'349 | 
| 
            BKW N 17:31:12 / 03.11.25  | 
                  181.60 | 0.94% | 
            181.60 17:31  | 
                  
            179.40 10:08  | 
                  
            184.40 05.08.25  | 
                  
            143.70 11.03.25  | 
                  22'746 | 
| 
            Bossard N 17:31:11 / 03.11.25  | 
                  171.00 | -2.06% | 
            175.00 09:01  | 
                  
            170.60 15:51  | 
                  
            216.00 18.02.25  | 
                  
            160.00 18.08.25  | 
                  4'758 | 
| 
            Bque Cant Geneve Rg 17:31:11 / 03.11.25  | 
                  24.70 | -0.80% | 
            24.90 14:22  | 
                  
            24.70 09:01  | 
                  
            27.50 11.02.25  | 
                  
            23.20 25.06.25  | 
                  3'178 | 
| 
            Bucher N 17:31:11 / 03.11.25  | 
                  355.50 | -0.28% | 
            359.50 09:15  | 
                  
            355.00 10:21  | 
                  
            410.50 11.06.25  | 
                  
            275.00 07.04.25  | 
                  9'411 | 
| 
            Burckhardt N 17:31:11 / 03.11.25  | 
                  546.00 | -1.80% | 
            560.00 09:01  | 
                  
            545.00 15:47  | 
                  
            738.00 13.08.25  | 
                  
            480.00 07.04.25  | 
                  7'616 | 
| 
            Burkhalter N 17:31:11 / 03.11.25  | 
                  142.20 | -0.42% | 
            143.00 09:01  | 
                  
            141.00 14:58  | 
                  
            152.60 13.08.25  | 
                  
            81.00 07.04.25  | 
                  7'832 | 
| 
            BVZ N 17:31:11 / 03.11.25  | 
                  1'080.00 | 1.89% | 
            1'080.00 16:46  | 
                  
            1'060.00 09:01  | 
                  
            1'100.00 24.07.25  | 
                  
            865.00 06.01.25  | 
                  97 | 
| 
            Bystronic N 17:31:11 / 03.11.25  | 
                  294.00 | -1.67% | 
            301.00 12:38  | 
                  
            291.00 11:01  | 
                  
            407.00 31.07.25  | 
                  
            223.50 23.04.25  | 
                  1'999 | 
| 
            Bâloise N 17:31:11 / 03.11.25  | 
                  202.00 | 1.30% | 
            203.20 16:43  | 
                  
            199.00 09:01  | 
                  
            217.80 22.08.25  | 
                  
            160.20 07.04.25  | 
                  34'267 |