×
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
- 18.09.2025 - 17:40:00
- 16'750.21
- 0.33%
- 54.34
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 17:31:53 / 18.09.25 |
70.90 | 1.72% | 1.20 | 70.85 | 70.90 | 157'806 | |
|
Cham Swiss Properties N 17:31:53 / 18.09.25 |
24.00 | 0.84% | 0.20 | 23.90 | 24.10 | 15'076 | |
|
EPIC Suisse N 17:31:53 / 18.09.25 |
82.20 | -0.96% | -0.80 | 82.20 | 82.40 | 484 | |
|
Relief Therapeutics N 17:31:53 / 18.09.25 |
2.980 | 0.34% | 0.01 | 2.900 | 2.945 | 13'776 | |
|
Skan N 17:31:53 / 18.09.25 |
58.00 | -0.34% | -0.20 | 58.00 | 58.20 | 12'020 | |
|
StarragTornos N 17:31:53 / 18.09.25 |
32.60 | 0.93% | 0.30 | 32.00 | 32.50 | 603 | |
|
Sunrise N 17:35:20 / 18.09.25 |
48.04 | -0.17% | -0.08 | 48.06 | 48.12 | 134'195 | |
|
V-Zug N 17:31:53 / 18.09.25 |
42.80 | -2.06% | -0.90 | 43.00 | 43.30 | 7'370 | |
|
Vetropack N 17:31:53 / 18.09.25 |
23.55 | -2.48% | -0.60 | 23.50 | 23.65 | 19'799 | |
|
WISeKey N 17:31:53 / 18.09.25 |
9.900 | 6.34% | 0.59 | 9.160 | 9.890 | 6'145 | |
|
ABB N 17:37:09 / 18.09.25 |
55.86 | 1.16% | 0.64 | 55.84 | 55.88 | 1'572'206 | |
|
Addex N 17:31:53 / 18.09.25 |
0.0678 | 0.00% | 0.00 | 0.0640 | 0.0678 | 1'117'370 | |
|
Adecco N 17:32:19 / 18.09.25 |
20.88 | -2.34% | -0.50 | 20.80 | 20.82 | 810'199 | |
|
Adval Tech N 11:34:19 / 17.09.25 |
40.00 | 0.00% | 0.00 | 40.20 | |||
|
Aevis Victoria N 17:31:53 / 18.09.25 |
13.600 | 3.03% | 0.40 | 13.500 | 13.600 | 2'699 | |
|
Airesis N 17:11:01 / 18.09.25 |
0.0235 | 17.50% | 0.00 | 0.0210 | 0.0235 | 210'192 | |
|
Alcon N 17:38:29 / 18.09.25 |
61.20 | -0.03% | -0.02 | 61.16 | 61.20 | 673'161 | |
|
Allreal N 17:31:53 / 18.09.25 |
182.20 | -0.22% | -0.40 | 182.00 | 182.40 | 15'665 | |
|
Also N 17:31:53 / 18.09.25 |
255.50 | 1.19% | 3.00 | 256.00 | 257.00 | 6'801 | |
|
Amrize N 17:34:23 / 18.09.25 |
41.22 | -3.92% | -1.68 | 41.33 | 41.37 | 1'296'740 | |
|
ams-OSRAM I 17:34:26 / 18.09.25 |
10.860 | 4.73% | 0.49 | 10.860 | 10.900 | 874'149 | |
|
APG SGA N 17:31:53 / 18.09.25 |
216.00 | 0.00% | 0.00 | 216.00 | 218.00 | 656 | |
|
Arbonia N 17:31:53 / 18.09.25 |
5.740 | -2.38% | -0.14 | 5.720 | 5.770 | 115'420 | |
|
ARYZTA N 17:31:53 / 18.09.25 |
71.80 | -0.35% | -0.25 | 71.45 | 71.55 | 22'948 | |
|
Ascom N 17:31:53 / 18.09.25 |
4.065 | 0.12% | 0.01 | 4.055 | 4.095 | 44'646 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Idorsia N 17:36:03 / 18.09.25 |
3.865 | 397.57% | 93.47% | 11.06% | 59.05% | 89.46% | 153.44% | -70.72% |
|
Hochdorf N 17:31:53 / 18.09.25 |
1.640 | 302.44% | -89.35% | 0.74% | -1.20% | 1.74% | 107.07% | -94.21% |
|
Cicor N 17:31:53 / 18.09.25 |
187.50 | 203.33% | 265.46% | 1.63% | 5.34% | 23.36% | 251.12% | 318.39% |
|
Implenia N 17:31:53 / 18.09.25 |
67.50 | 118.89% | 120.33% | 1.66% | 9.76% | 24.77% | 116.69% | 131.72% |
|
Montana Aero N 17:32:37 / 18.09.25 |
28.50 | 93.44% | 56.85% | 5.17% | 10.47% | 12.20% | 46.15% | 115.73% |
|
U-Blox N 17:31:53 / 18.09.25 |
135.00 | 84.93% | 35.14% | -0.15% | -0.74% | 37.61% | 75.78% | 6.10% |
|
Huber+Suhner N 17:31:53 / 18.09.25 |
141.40 | 84.10% | 100.88% | 3.51% | 32.15% | 60.86% | 62.72% | 73.35% |
|
ams-OSRAM I 17:34:26 / 18.09.25 |
10.860 | 74.70% | -50.95% | 10.09% | 11.61% | 19.54% | 13.08% | -71.58% |
|
R&S Group Hldg N-A 17:31:53 / 18.09.25 |
31.15 | 66.49% | 192.92% | -5.32% | -18.35% | 10.07% | 71.63% | 228.57% |
|
Medartis N 17:31:53 / 18.09.25 |
91.70 | 64.31% | 10.71% | 0.22% | 10.35% | 18.02% | 55.95% | 31.73% |
|
Züblin N 17:31:53 / 18.09.25 |
51.00 | 57.01% | 98.08% | -4.67% | 4.51% | 12.83% | 86.13% | 101.17% |
|
Zehnder N 17:31:53 / 18.09.25 |
70.80 | 56.86% | 32.52% | -1.80% | 1.14% | 10.80% | 33.33% | 28.21% |
|
Zwahlen I 16:12:52 / 18.09.25 |
143.00 | 55.17% | 14.65% | 2.27% | 0.00% | 0.00% | 7.52% | 7.78% |
|
Holcim N 17:31:53 / 18.09.25 |
68.58 | 53.25% | 102.79% | -1.58% | 2.33% | 18.90% | 59.20% | 200.65% |
|
Burkhalter N 17:31:53 / 18.09.25 |
139.20 | 50.33% | 47.57% | 2.35% | -4.79% | 7.41% | 55.18% | 79.06% |
|
Swissquote N 17:31:53 / 18.09.25 |
539.50 | 50.00% | 155.13% | 3.06% | 2.18% | 20.86% | 74.71% | 353.13% |
|
Accelleron N 17:31:53 / 18.09.25 |
70.90 | 49.25% | 165.42% | -0.35% | -1.53% | 28.79% | 59.76% | 0.00% |
|
Orell Füssli N 17:31:53 / 18.09.25 |
114.00 | 48.70% | 52.26% | -0.87% | 2.70% | 18.01% | 49.21% | 33.14% |
|
CF Tradition I 17:31:53 / 18.09.25 |
275.00 | 45.26% | 127.12% | -1.08% | 8.27% | 26.73% | 77.42% | 147.20% |
|
Medacta N 17:31:53 / 18.09.25 |
151.80 | 44.28% | 22.45% | 1.47% | 1.34% | 14.14% | 22.42% | 69.76% |
|
Galderma Group N 17:35:31 / 18.09.25 |
143.80 | 44.28% | 0.00% | -1.51% | 5.35% | 24.93% | 80.88% | 0.00% |
|
Belimo N 17:33:51 / 18.09.25 |
849.50 | 40.37% | 81.44% | -0.88% | -5.45% | 7.33% | 45.21% | 143.21% |
|
Autoneum N 17:31:53 / 18.09.25 |
164.40 | 37.46% | 20.53% | 1.86% | 9.16% | 17.77% | 39.80% | 79.97% |
|
GAM N 17:31:53 / 18.09.25 |
0.1210 | 36.83% | -55.15% | 3.86% | 20.40% | 19.21% | -1.86% | -81.56% |
|
Dottikon ES N 17:31:53 / 18.09.25 |
295.50 | 34.16% | 29.48% | -2.80% | 0.85% | -0.17% | 21.11% | 36.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 17:31:53 / 18.09.25 |
70.90 | 1.72% |
71.95 09:44 |
70.20 09:00 |
76.70 13.08.25 |
30.00 07.04.25 |
157'806 |
|
Cham Swiss Properties N 17:31:53 / 18.09.25 |
24.00 | 0.84% |
24.10 15:34 |
23.80 09:00 |
24.80 15.09.25 |
20.20 21.01.25 |
15'076 |
|
EPIC Suisse N 17:31:53 / 18.09.25 |
82.20 | -0.96% |
83.00 09:00 |
82.20 17:01 |
84.80 03.07.25 |
73.00 07.04.25 |
484 |
|
Relief Therapeutics N 17:31:53 / 18.09.25 |
2.980 | 0.34% |
2.980 09:00 |
2.900 17:19 |
4.410 06.01.25 |
1.650 07.04.25 |
13'776 |
|
Skan N 17:31:53 / 18.09.25 |
58.00 | -0.34% |
59.70 11:41 |
58.00 17:19 |
80.90 22.01.25 |
56.00 07.04.25 |
12'020 |
|
StarragTornos N 17:31:53 / 18.09.25 |
32.60 | 0.93% |
32.60 17:31 |
32.00 11:37 |
42.20 16.01.25 |
30.70 10.09.25 |
603 |
|
Sunrise N 17:35:20 / 18.09.25 |
48.04 | -0.17% |
48.72 10:14 |
47.76 14:52 |
51.30 26.08.25 |
38.39 07.03.25 |
134'195 |
|
V-Zug N 17:31:53 / 18.09.25 |
42.80 | -2.06% |
43.40 09:00 |
42.80 10:25 |
75.00 27.05.25 |
42.50 11.09.25 |
7'370 |
|
Vetropack N 17:31:53 / 18.09.25 |
23.55 | -2.48% |
24.15 09:15 |
23.50 17:19 |
35.85 10.06.25 |
23.15 14.01.25 |
19'799 |
|
WISeKey N 17:31:53 / 18.09.25 |
9.900 | 6.34% |
9.900 16:02 |
9.030 17:01 |
20.40 03.01.25 |
5.010 07.04.25 |
6'145 |
|
ABB N 17:37:09 / 18.09.25 |
55.86 | 1.16% |
56.26 11:16 |
55.54 09:00 |
57.12 11.09.25 |
37.25 07.04.25 |
1'572'206 |
|
Addex N 17:31:53 / 18.09.25 |
0.0678 | 0.00% |
0.0720 10:43 |
0.0640 09:00 |
0.0850 12.09.25 |
0.0472 09.04.25 |
1'117'370 |
|
Adecco N 17:32:19 / 18.09.25 |
20.88 | -2.34% |
21.40 09:00 |
20.80 17:15 |
29.72 18.03.25 |
19.670 09.04.25 |
810'199 |
|
Adval Tech N 11:34:19 / 17.09.25 |
40.00 | 0.00% |
79.50 07.01.25 |
40.00 10.09.25 |
199 | ||
|
Aevis Victoria N 17:31:53 / 18.09.25 |
13.600 | 3.03% |
13.650 09:15 |
13.500 09:39 |
14.400 11.02.25 |
11.750 03.04.25 |
2'699 |
|
Airesis N 17:11:01 / 18.09.25 |
0.0235 | 17.50% |
0.0255 09:40 |
0.0235 13:00 |
0.1980 19.03.25 |
0.0100 18.08.25 |
210'192 |
|
Alcon N 17:38:29 / 18.09.25 |
61.20 | -0.03% |
61.66 13:24 |
60.96 09:14 |
87.00 26.02.25 |
60.84 17.09.25 |
673'161 |
|
Allreal N 17:31:53 / 18.09.25 |
182.20 | -0.22% |
183.20 11:11 |
181.40 09:20 |
191.80 24.06.25 |
165.00 03.01.25 |
15'665 |
|
Also N 17:31:53 / 18.09.25 |
255.50 | 1.19% |
258.50 13:46 |
252.00 09:00 |
298.50 22.07.25 |
196.40 07.04.25 |
6'801 |
|
Amrize N 17:34:23 / 18.09.25 |
41.22 | -3.92% |
42.79 09:05 |
41.22 17:31 |
46.00 23.06.25 |
35.20 07.08.25 |
1'296'740 |
|
ams-OSRAM I 17:34:26 / 18.09.25 |
10.860 | 4.73% |
11.030 14:58 |
10.390 09:14 |
12.850 18.07.25 |
4.940 09.04.25 |
874'149 |
|
APG SGA N 17:31:53 / 18.09.25 |
216.00 | 0.00% |
219.00 09:13 |
216.00 17:31 |
250.00 07.07.25 |
188.50 07.04.25 |
656 |
|
Arbonia N 17:31:53 / 18.09.25 |
5.740 | -2.38% |
6.000 09:00 |
5.720 16:54 |
8.596 19.02.25 |
5.090 20.08.25 |
115'420 |
|
ARYZTA N 17:31:53 / 18.09.25 |
71.80 | -0.35% |
72.60 11:45 |
71.35 15:46 |
87.60 04.06.25 |
60.12 14.01.25 |
22'948 |
|
Ascom N 17:31:53 / 18.09.25 |
4.065 | 0.12% |
4.250 09:00 |
4.040 16:49 |
4.620 29.08.25 |
2.815 07.04.25 |
44'646 |