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
- 31.10.2025 - 17:40:00
- 16'982.04
- -0.48%
- -81.76
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 15:45:47 / 31.10.25 |
0.8250 | -2.94% | -0.03 | 0.5400 | 0.8100 | ||
|
Autoneum N 17:31:53 / 31.10.25 |
160.00 | 0.38% | 0.60 | 154.20 | 162.00 | ||
|
Avolta N 17:31:53 / 31.10.25 |
42.22 | -0.42% | -0.18 | 41.00 | 0.0000 | ||
|
Bachem N-B- 17:37:19 / 31.10.25 |
58.25 | -0.85% | -0.50 | 56.00 | 58.70 | ||
|
Barry Callebaut N 17:31:53 / 31.10.25 |
1'046.00 | -2.43% | -26.00 | 0.0000 | 1'056.00 | ||
|
Baselland KB PS 17:31:53 / 31.10.25 |
934.00 | -0.21% | -2.00 | 932.00 | 936.00 | ||
|
Basilea N 17:31:53 / 31.10.25 |
46.50 | 0.54% | 0.25 | 46.00 | 46.80 | ||
|
Basler KB PS 17:31:53 / 31.10.25 |
80.40 | -0.50% | -0.40 | 80.00 | 81.60 | ||
|
BB Biotech N 17:31:53 / 31.10.25 |
41.10 | -0.36% | -0.15 | 0.0000 | 0.0000 | ||
|
BC Jura N 17:31:53 / 31.10.25 |
65.00 | 1.56% | 1.00 | 63.50 | 65.00 | ||
|
BC Vaudoise Rg 17:38:43 / 31.10.25 |
93.30 | -0.80% | -0.75 | 92.80 | 95.00 | ||
|
BEKB / BCBE N 17:31:53 / 31.10.25 |
262.00 | 0.00% | 0.00 | 259.00 | 263.00 | ||
|
Belimo N 17:31:53 / 31.10.25 |
866.00 | 0.35% | 3.00 | 875.00 | 875.00 | ||
|
Bell N 17:31:53 / 31.10.25 |
230.50 | -0.86% | -2.00 | 230.00 | 245.00 | ||
|
Bellevue N 17:31:53 / 31.10.25 |
8.600 | 0.47% | 0.04 | 8.720 | 8.940 | ||
|
BioVersys N 17:31:53 / 31.10.25 |
24.00 | -2.83% | -0.70 | 23.20 | 24.70 | ||
|
BKW N 17:39:23 / 31.10.25 |
179.90 | -0.44% | -0.80 | 175.80 | 181.50 | ||
|
Bossard N 17:31:53 / 31.10.25 |
174.60 | 0.23% | 0.40 | 170.00 | 180.40 | ||
|
Bque Cant Geneve Rg 17:31:53 / 31.10.25 |
24.90 | 0.40% | 0.10 | 24.50 | 25.00 | ||
|
Bucher N 17:31:53 / 31.10.25 |
356.50 | -1.93% | -7.00 | 354.00 | 375.00 | ||
|
Burckhardt N 17:31:53 / 31.10.25 |
556.00 | -1.07% | -6.00 | 552.00 | 574.00 | ||
|
Burkhalter N 17:31:53 / 31.10.25 |
142.80 | -0.28% | -0.40 | 142.20 | 144.60 | ||
|
BVZ N 17:17:52 / 31.10.25 |
1'060.00 | 0.00% | 0.00 | 1'010.00 | 1'070.00 | ||
|
Bystronic N 17:31:53 / 31.10.25 |
299.00 | 18.89% | 47.50 | 300.00 | 300.00 | ||
|
Bâloise N 17:31:53 / 31.10.25 |
199.40 | -0.89% | -1.80 | 198.00 | 201.80 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
WISeKey N 17:31:53 / 31.10.25 |
26.50 | 38.54% | 786.67% | 78.09% | 138.31% | 197.42% | 636.11% | 249.54% |
|
Kuros Bio N 17:31:53 / 31.10.25 |
30.00 | 37.89% | 743.55% | 0.67% | 5.26% | 11.94% | 11.11% | 1'582.29% |
|
Züblin N 17:34:09 / 31.10.25 |
48.80 | 37.80% | 73.85% | 6.55% | 10.41% | -23.15% | 52.70% | 69.92% |
|
Edisun N 17:31:53 / 31.10.25 |
53.80 | 37.44% | -49.27% | -6.60% | 2.67% | 7.17% | 29.95% | -49.27% |
|
Jungfraubahn N 17:31:53 / 31.10.25 |
236.50 | 34.48% | 46.25% | 0.64% | 4.42% | 13.98% | 43.86% | 103.48% |
|
SoftwareOne N 17:31:53 / 31.10.25 |
8.265 | 34.26% | -50.06% | 0.55% | -1.08% | 26.28% | 13.69% | -27.39% |
|
Helvetia N 17:31:53 / 31.10.25 |
197.40 | 33.80% | 72.48% | -0.70% | 2.28% | -3.80% | 33.56% | 102.02% |
|
Autoneum N 17:31:53 / 31.10.25 |
160.00 | 33.28% | 16.86% | -0.25% | 1.65% | 6.81% | 37.69% | 75.77% |
|
Logitech N 17:38:42 / 31.10.25 |
96.68 | 29.40% | 21.74% | 8.75% | 7.45% | 21.46% | 33.28% | 91.75% |
|
HIAG N 17:31:53 / 31.10.25 |
110.60 | 29.27% | 38.35% | -0.36% | 0.73% | 4.73% | 34.88% | 35.63% |
|
Luzerner KB N 17:31:53 / 31.10.25 |
81.80 | 27.70% | 13.33% | 3.02% | 2.51% | 10.84% | 28.21% | 0.93% |
|
EFG N 17:31:53 / 31.10.25 |
16.740 | 27.05% | 54.81% | 2.95% | 0.84% | 3.08% | 40.20% | 104.15% |
|
Vaudoise Assur. N 17:31:53 / 31.10.25 |
618.00 | 25.91% | 41.36% | -0.96% | -1.12% | -2.52% | 34.06% | 59.08% |
|
Zwahlen I 17:31:53 / 31.10.25 |
146.00 | 25.86% | -7.01% | 0.00% | -1.35% | 0.00% | 10.61% | 0.00% |
|
Swiss Life N 17:31:53 / 31.10.25 |
872.40 | 25.73% | 50.62% | 0.14% | 2.37% | -1.22% | 22.29% | 83.90% |
|
Valiant N 17:31:53 / 31.10.25 |
132.20 | 25.00% | 38.36% | 2.01% | 2.01% | 0.92% | 31.67% | 36.08% |
|
Intershop Hldg N 17:31:53 / 31.10.25 |
157.60 | 24.57% | 28.62% | -1.38% | 0.51% | 3.41% | 29.61% | 30.74% |
|
Titlisbahnen N 17:31:53 / 31.10.25 |
47.00 | 24.47% | 12.50% | 5.38% | 5.62% | 8.80% | 17.21% | 8.33% |
|
Lindt PS 17:31:53 / 31.10.25 |
12'370.00 | 24.43% | 24.18% | -6.57% | 3.34% | 5.37% | 19.98% | 31.20% |
|
Lindt N 17:31:53 / 31.10.25 |
123'200.00 | 24.40% | 21.96% | -6.38% | 4.05% | 6.02% | 21.26% | 29.31% |
|
Thurgauer KB N 17:31:53 / 31.10.25 |
156.00 | 24.02% | 31.80% | -1.58% | -1.89% | -0.64% | 25.30% | 35.19% |
|
Bâloise N 17:31:53 / 31.10.25 |
199.40 | 22.61% | 52.66% | -0.50% | 2.15% | -3.20% | 18.97% | 48.27% |
|
ABB N 17:31:53 / 31.10.25 |
59.66 | 22.19% | 60.75% | 0.78% | 1.74% | 10.93% | 23.24% | 116.31% |
|
Interroll N 17:31:53 / 31.10.25 |
2'480.00 | 20.86% | -9.74% | 1.02% | -3.88% | 4.20% | 8.30% | 11.57% |
|
BKW N 17:39:23 / 31.10.25 |
179.90 | 20.31% | 20.87% | -1.64% | 4.78% | -0.06% | 18.28% | 56.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 15:45:47 / 31.10.25 |
0.8250 | -2.94% |
0.8300 13:52 |
0.7500 15:41 |
1.470 07.01.25 |
0.7500 31.10.25 |
10'371 |
|
Autoneum N 17:31:53 / 31.10.25 |
160.00 | 0.38% |
160.00 17:31 |
157.00 15:38 |
166.80 19.09.25 |
95.10 07.04.25 |
4'602 |
|
Avolta N 17:31:53 / 31.10.25 |
42.22 | -0.42% |
42.42 09:01 |
41.68 15:36 |
47.30 21.08.25 |
27.50 07.04.25 |
197'091 |
|
Bachem N-B- 17:37:19 / 31.10.25 |
58.25 | -0.85% |
58.50 16:58 |
55.60 09:16 |
76.00 28.07.25 |
43.34 07.04.25 |
191'567 |
|
Barry Callebaut N 17:31:53 / 31.10.25 |
1'046.00 | -2.43% |
1'080.00 09:02 |
1'037.00 17:19 |
1'245.00 20.10.25 |
707.50 11.04.25 |
15'595 |
|
Baselland KB PS 17:31:53 / 31.10.25 |
934.00 | -0.21% |
938.00 09:52 |
930.00 16:13 |
958.00 06.06.25 |
860.00 03.01.25 |
197 |
|
Basilea N 17:31:53 / 31.10.25 |
46.50 | 0.54% |
46.75 16:37 |
46.10 11:20 |
59.70 29.07.25 |
37.50 07.04.25 |
19'904 |
|
Basler KB PS 17:31:53 / 31.10.25 |
80.40 | -0.50% |
81.40 09:09 |
80.20 16:13 |
81.60 30.10.25 |
66.40 07.04.25 |
4'543 |
|
BB Biotech N 17:31:53 / 31.10.25 |
41.10 | -0.36% |
41.40 14:57 |
40.75 11:44 |
41.80 30.10.25 |
24.35 07.04.25 |
62'200 |
|
BC Jura N 17:31:53 / 31.10.25 |
65.00 | 1.56% |
65.00 17:31 |
65.00 17:31 |
65.50 02.10.25 |
54.50 23.06.25 |
21 |
|
BC Vaudoise Rg 17:38:43 / 31.10.25 |
93.30 | -0.80% |
94.50 09:10 |
92.80 15:05 |
102.30 05.05.25 |
82.50 07.04.25 |
43'951 |
|
BEKB / BCBE N 17:31:53 / 31.10.25 |
262.00 | 0.00% |
262.00 09:00 |
259.50 16:35 |
265.00 07.10.25 |
232.50 07.04.25 |
2'458 |
|
Belimo N 17:31:53 / 31.10.25 |
866.00 | 0.35% |
872.00 12:49 |
863.00 09:05 |
975.00 21.07.25 |
443.00 07.04.25 |
21'520 |
|
Bell N 17:31:53 / 31.10.25 |
230.50 | -0.86% |
236.00 09:25 |
230.00 15:26 |
280.00 17.01.25 |
230.00 31.10.25 |
1'170 |
|
Bellevue N 17:31:53 / 31.10.25 |
8.600 | 0.47% |
8.600 17:31 |
8.500 10:49 |
15.900 10.01.25 |
7.000 23.06.25 |
9'040 |
|
BioVersys N 17:31:53 / 31.10.25 |
24.00 | -2.83% |
24.20 09:15 |
23.10 10:13 |
37.00 07.02.25 |
21.80 30.10.25 |
4'882 |
|
BKW N 17:39:23 / 31.10.25 |
179.90 | -0.44% |
181.20 09:20 |
179.00 15:42 |
184.40 05.08.25 |
143.70 11.03.25 |
24'882 |
|
Bossard N 17:31:53 / 31.10.25 |
174.60 | 0.23% |
177.20 09:38 |
173.80 09:00 |
216.00 18.02.25 |
160.00 18.08.25 |
8'994 |
|
Bque Cant Geneve Rg 17:31:53 / 31.10.25 |
24.90 | 0.40% |
24.90 17:31 |
24.60 10:43 |
27.50 11.02.25 |
23.20 25.06.25 |
5'729 |
|
Bucher N 17:31:53 / 31.10.25 |
356.50 | -1.93% |
364.50 09:05 |
354.50 11:17 |
410.50 11.06.25 |
275.00 07.04.25 |
13'058 |
|
Burckhardt N 17:31:53 / 31.10.25 |
556.00 | -1.07% |
566.00 09:15 |
554.00 13:56 |
738.00 13.08.25 |
480.00 07.04.25 |
3'855 |
|
Burkhalter N 17:31:53 / 31.10.25 |
142.80 | -0.28% |
144.00 09:00 |
142.40 16:14 |
152.60 13.08.25 |
81.00 07.04.25 |
5'057 |
|
BVZ N 17:17:52 / 31.10.25 |
1'060.00 | 0.00% |
1'070.00 11:56 |
1'060.00 09:00 |
1'100.00 24.07.25 |
865.00 06.01.25 |
36 |
|
Bystronic N 17:31:53 / 31.10.25 |
299.00 | 18.89% |
299.50 16:54 |
253.50 09:00 |
407.00 31.07.25 |
223.50 23.04.25 |
4'617 |
|
Bâloise N 17:31:53 / 31.10.25 |
199.40 | -0.89% |
201.80 09:00 |
198.20 15:07 |
217.80 22.08.25 |
160.20 07.04.25 |
40'638 |