×
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
- 03.07.2025 - 12:42:00
- 16'628.14
- 0.02%
- 2.80
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 12:41:22 / 03.07.25 |
54.90 | -1.17% | -0.65 | 54.90 | 55.00 | 37'418 | |
|
Cham Swiss Properties N 11:23:49 / 03.07.25 |
22.50 | 0.00% | 0.00 | 22.40 | 22.50 | 1'131 | |
|
EPIC Suisse N 12:22:25 / 03.07.25 |
84.80 | 0.95% | 0.80 | 84.40 | 84.80 | 475 | |
|
Relief Therapeutics N 12:27:34 / 03.07.25 |
2.135 | 0.71% | 0.02 | 2.135 | 2.140 | 1'131 | |
|
Skan N 12:31:17 / 03.07.25 |
71.10 | -0.56% | -0.40 | 71.10 | 71.40 | 1'736 | |
|
StarragTornos N 12:37:35 / 03.07.25 |
33.60 | 0.00% | 0.00 | 33.00 | 33.90 | 1'081 | |
|
Sunrise N 12:33:30 / 03.07.25 |
44.74 | 0.54% | 0.24 | 44.66 | 44.72 | 21'114 | |
|
V-Zug N 10:55:59 / 03.07.25 |
65.20 | 0.31% | 0.20 | 65.60 | 66.00 | 173 | |
|
Vetropack N 12:19:57 / 03.07.25 |
32.20 | 0.16% | 0.05 | 32.10 | 32.35 | 1'859 | |
|
WISeKey N 12:04:00 / 03.07.25 |
10.400 | 0.39% | 0.04 | 10.380 | 10.400 | 625 | |
|
ABB N 12:40:49 / 03.07.25 |
47.17 | 0.23% | 0.11 | 47.15 | 47.17 | 302'159 | |
|
Addex N 12:35:27 / 03.07.25 |
0.0618 | -0.32% | 0.00 | 0.0602 | 0.0618 | 96'630 | |
|
Adecco N 12:37:03 / 03.07.25 |
24.96 | 0.32% | 0.08 | 24.94 | 24.96 | 178'884 | |
|
Adval Tech N 17:32:57 / 02.07.25 |
50.50 | 0.00% | 0.00 | 49.40 | 50.50 | ||
|
Aevis Victoria N 11:54:50 / 03.07.25 |
13.300 | -1.48% | -0.20 | 13.200 | 13.400 | 1'737 | |
|
Airesis N 15:55:48 / 01.07.25 |
0.0685 | 0.00% | 0.00 | 0.0605 | 0.0675 | ||
|
Alcon N 12:40:48 / 03.07.25 |
70.56 | -0.48% | -0.34 | 70.56 | 70.60 | 93'030 | |
|
Allreal N 12:28:12 / 03.07.25 |
184.20 | -0.11% | -0.20 | 184.00 | 184.40 | 4'947 | |
|
Also N 12:31:31 / 03.07.25 |
261.50 | -0.57% | -1.50 | 261.50 | 262.50 | 2'134 | |
|
Amrize N 12:42:00 / 03.07.25 |
39.06 | -0.27% | -0.11 | 39.04 | 39.05 | 518'393 | |
|
ams-OSRAM I 12:38:06 / 03.07.25 |
11.830 | 3.23% | 0.37 | 11.800 | 11.830 | 394'912 | |
|
APG SGA N 12:39:49 / 03.07.25 |
239.00 | 0.00% | 0.00 | 237.00 | 239.00 | 569 | |
|
Arbonia N 12:36:42 / 03.07.25 |
5.340 | -0.19% | -0.01 | 5.330 | 5.340 | 12'095 | |
|
ARYZTA N 12:36:41 / 03.07.25 |
82.00 | -0.91% | -0.75 | 81.85 | 82.05 | 3'929 | |
|
Ascom N 12:36:53 / 03.07.25 |
3.900 | 3.59% | 0.14 | 3.895 | 3.900 | 72'641 | |
|
Asmallworld N 10:26:04 / 03.07.25 |
1.120 | 0.00% | 0.00 | 1.070 | 1.120 | 70 | |
|
Autoneum N 12:39:37 / 03.07.25 |
140.00 | -0.57% | -0.80 | 139.60 | 140.00 | 7'570 | |
|
Avolta N 12:39:13 / 03.07.25 |
43.92 | 0.05% | 0.02 | 43.88 | 43.96 | 12'570 | |
|
Bachem N-B- 12:35:01 / 03.07.25 |
58.50 | -0.43% | -0.25 | 58.50 | 58.60 | 6'016 | |
|
Barry Callebaut N 12:38:35 / 03.07.25 |
938.00 | 0.75% | 7.00 | 936.50 | 938.00 | 1'898 | |
|
Baselland KB PS 12:41:29 / 03.07.25 |
908.00 | -1.52% | -14.00 | 904.00 | 910.00 | 769 | |
|
Basilea N 12:07:27 / 03.07.25 |
47.15 | 0.00% | 0.00 | 47.10 | 47.20 | 5'208 | |
|
Basler KB PS 12:15:11 / 03.07.25 |
74.40 | 0.00% | 0.00 | 74.40 | 75.00 | 1'953 | |
|
BB Biotech N 11:58:53 / 03.07.25 |
30.50 | 0.83% | 0.25 | 30.40 | 30.45 | 10'901 | |
|
BC Genève N 11:17:51 / 03.07.25 |
236.00 | -0.42% | -1.00 | 236.00 | 237.00 | 81 | |
|
BC Jura N 11:55:57 / 03.07.25 |
58.00 | 0.87% | 0.50 | 56.00 | 58.00 | 1 | |
|
BC Vaudoise Rg 12:34:12 / 03.07.25 |
93.95 | 0.80% | 0.75 | 93.85 | 93.95 | 6'151 | |
|
BEKB / BCBE N 11:28:58 / 03.07.25 |
249.50 | 0.20% | 0.50 | 248.50 | 249.50 | 331 | |
|
Belimo N 12:37:44 / 03.07.25 |
801.50 | 1.91% | 15.00 | 801.00 | 802.00 | 2'363 | |
|
Bell N 12:01:29 / 03.07.25 |
252.50 | 0.40% | 1.00 | 251.50 | 253.00 | 476 | |
|
Bellevue N 11:18:10 / 03.07.25 |
7.880 | 0.77% | 0.06 | 7.800 | 7.920 | 11'203 | |
|
BioVersys N 10:47:37 / 03.07.25 |
35.90 | 0.00% | 0.00 | 35.20 | 35.90 | 1'594 | |
|
BKW N 12:37:28 / 03.07.25 |
173.00 | 0.35% | 0.60 | 172.90 | 173.10 | 4'877 | |
|
Bossard N 11:58:58 / 03.07.25 |
175.20 | -0.23% | -0.40 | 174.60 | 175.20 | 1'018 | |
|
Bucher N 12:39:18 / 03.07.25 |
390.50 | 0.26% | 1.00 | 390.50 | 391.00 | 8'176 | |
|
Burckhardt N 12:31:59 / 03.07.25 |
662.00 | -0.45% | -3.00 | 661.00 | 663.00 | 672 | |
|
Burkhalter N 11:59:52 / 03.07.25 |
130.20 | -0.46% | -0.60 | 130.00 | 130.40 | 1'211 | |
|
BVZ N 17:30:43 / 02.07.25 |
990.00 | 0.00% | 0.00 | 980.00 | 995.00 | ||
|
Bystronic N 11:48:50 / 03.07.25 |
372.00 | -0.53% | -2.00 | 371.50 | 373.50 | 133 | |
|
Bâloise N 12:27:01 / 03.07.25 |
193.00 | 2.06% | 3.90 | 192.60 | 193.00 | 21'615 | |
|
Calida N 12:38:12 / 03.07.25 |
15.420 | 1.45% | 0.22 | 15.300 | 15.480 | 1'340 | |
|
Carlo Gavazzi N 12:00:38 / 03.07.25 |
196.50 | -3.20% | -6.50 | 195.50 | 196.50 | 143 | |
|
Cembra N 12:34:12 / 03.07.25 |
99.05 | -0.10% | -0.10 | 99.05 | 99.20 | 5'034 | |
|
CF Tradition I 12:09:14 / 03.07.25 |
215.00 | 0.00% | 0.00 | 215.00 | 216.00 | 111 | |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.4600 | 0.0000 | ||
|
Cicor N 12:41:39 / 03.07.25 |
168.00 | 2.13% | 3.50 | 168.00 | 168.50 | 3'542 | |
|
Clariant N 12:41:34 / 03.07.25 |
8.740 | 0.06% | 0.01 | 8.730 | 8.750 | 133'566 | |
|
Coltene N 11:28:58 / 03.07.25 |
67.60 | -0.15% | -0.10 | 67.40 | 67.90 | 1'614 | |
|
Comet N 12:34:17 / 03.07.25 |
263.80 | 4.19% | 10.60 | 263.20 | 264.00 | 15'458 | |
|
Cosmo Pharma N 12:30:27 / 03.07.25 |
59.80 | 0.84% | 0.50 | 59.60 | 59.90 | 7'224 | |
|
CPH N 09:00:48 / 03.07.25 |
74.00 | 0.00% | 0.00 | 73.40 | 73.80 | 1 | |
|
Curatis Holding N 10:44:26 / 03.07.25 |
11.100 | 1.37% | 0.15 | 10.600 | 11.450 | 1'512 | |
|
DKSH N 12:28:58 / 03.07.25 |
63.10 | 0.96% | 0.60 | 63.00 | 63.20 | 8'979 | |
|
DocMorris N 12:40:52 / 03.07.25 |
6.780 | 7.62% | 0.48 | 6.760 | 6.785 | 306'005 | |
|
dormakaba N 12:31:03 / 03.07.25 |
720.00 | 0.14% | 1.00 | 719.00 | 722.00 | 318 | |
|
Dottikon ES N 12:18:12 / 03.07.25 |
305.00 | 1.16% | 3.50 | 303.50 | 305.50 | 952 | |
|
Dätwyler I 10:50:02 / 03.07.25 |
120.60 | 0.50% | 0.60 | 120.20 | 120.60 | 871 | |
|
Edisun N 11:52:45 / 03.07.25 |
50.60 | -0.39% | -0.20 | 50.00 | 51.00 | 170 | |
|
EFG N 12:34:28 / 03.07.25 |
14.760 | 0.14% | 0.02 | 14.740 | 14.780 | 26'508 | |
|
Emmi N 12:22:46 / 03.07.25 |
782.00 | -1.01% | -8.00 | 783.00 | 784.00 | 1'297 | |
|
Ems-Chemie N 12:36:28 / 03.07.25 |
621.50 | -0.88% | -5.50 | 621.00 | 622.00 | 1'032 | |
|
Evolva Hldg N 09:32:52 / 03.07.25 |
1.130 | 0.44% | 0.01 | 1.065 | 1.150 | 32'615 | |
|
Feintool N 17:32:44 / 02.07.25 |
11.850 | 0.00% | 0.00 | 11.650 | 11.850 | ||
|
Flughafen Zürich N 12:37:48 / 03.07.25 |
223.20 | -0.09% | -0.20 | 223.00 | 223.20 | 1'757 | |
|
Forbo N 12:35:47 / 03.07.25 |
842.00 | 0.96% | 8.00 | 840.00 | 844.00 | 146 | |
|
Fundamenta Real Estate N 09:30:59 / 03.07.25 |
18.000 | -0.28% | -0.05 | 18.000 | 18.050 | 438 | |
|
Galderma Group N 12:26:11 / 03.07.25 |
117.10 | -0.51% | -0.60 | 117.10 | 117.20 | 17'566 | |
|
Galenica N 12:26:09 / 03.07.25 |
88.45 | 0.74% | 0.65 | 88.45 | 88.55 | 22'840 | |
|
GAM N 12:07:48 / 03.07.25 |
0.0996 | -1.87% | 0.00 | 0.0946 | 0.0994 | 19'277 | |
|
Geberit N 12:42:08 / 03.07.25 |
617.40 | -0.19% | -1.20 | 617.20 | 617.40 | 8'234 | |
|
Georg Fischer N 12:31:23 / 03.07.25 |
63.75 | -0.16% | -0.10 | 63.65 | 63.75 | 30'548 | |
|
Givaudan N 12:40:57 / 03.07.25 |
3'878.00 | 0.36% | 14.00 | 3'877.00 | 3'879.00 | 1'248 | |
|
Glarner KB N 11:54:25 / 03.07.25 |
21.70 | 0.46% | 0.10 | 21.50 | 21.70 | 1'213 | |
|
Graubündner KB N 09:58:16 / 03.07.25 |
1'755.00 | 0.00% | 0.00 | 1'750.00 | 1'765.00 | 33 | |
|
Groupe Minoteries N 17:33:09 / 02.07.25 |
240.00 | 0.00% | 0.00 | 232.00 | 242.00 | ||
|
Gurit Hldg N 11:58:27 / 03.07.25 |
17.100 | 1.18% | 0.20 | 16.840 | 17.100 | 553 | |
|
Helvetia N 12:37:25 / 03.07.25 |
192.10 | 2.29% | 4.30 | 192.00 | 192.30 | 29'079 | |
|
HIAG N 11:54:02 / 03.07.25 |
108.80 | 0.00% | 0.00 | 108.40 | 108.80 | 736 | |
|
Highlight I 10:55:38 / 01.07.25 |
7.000 | 0.00% | 0.00 | 5.850 | 7.700 | ||
|
Hochdorf N 12:19:40 / 03.07.25 |
1.538 | 1.59% | 0.02 | 1.550 | 1.598 | 934 | |
|
Holcim N 12:40:56 / 03.07.25 |
59.44 | -0.13% | -0.08 | 59.42 | 59.46 | 331'785 | |
|
Huber+Suhner N 12:30:57 / 03.07.25 |
87.00 | -0.68% | -0.60 | 86.90 | 87.10 | 4'577 | |
|
Hypo Lenzburg N 17:30:43 / 02.07.25 |
4'060.00 | 0.00% | 0.00 | 4'060.00 | 4'100.00 | ||
|
Idorsia N 12:29:01 / 03.07.25 |
2.255 | -0.22% | -0.01 | 2.240 | 2.260 | 1'072'416 | |
|
Implenia N 12:38:36 / 03.07.25 |
54.50 | 1.87% | 1.00 | 54.50 | 54.60 | 12'471 | |
|
INFICON HLDG N 12:39:44 / 03.07.25 |
101.80 | -2.86% | -3.00 | 101.60 | 102.00 | 16'623 | |
|
Interroll N 12:22:11 / 03.07.25 |
2'035.00 | 1.24% | 25.00 | 2'030.00 | 2'040.00 | 239 | |
|
Intershop Hldg N 11:00:25 / 03.07.25 |
142.00 | 0.00% | 0.00 | 141.60 | 142.00 | 420 | |
|
Investis N 11:58:19 / 03.07.25 |
126.50 | -0.39% | -0.50 | 126.50 | 127.50 | 128 | |
|
IVF Hartmann N 11:27:10 / 03.07.25 |
138.00 | -0.72% | -1.00 | 137.00 | 138.00 | 169 | |
|
Julius Bär N 12:41:36 / 03.07.25 |
53.86 | -0.41% | -0.22 | 53.90 | 53.92 | 83'543 | |
|
Jungfraubahn N 12:41:43 / 03.07.25 |
197.80 | -0.30% | -0.60 | 197.20 | 197.80 | 913 | |
|
Kardex N 12:39:11 / 03.07.25 |
279.50 | -0.18% | -0.50 | 279.00 | 280.50 | 1'329 | |
|
Klingelnberg N 17:30:43 / 02.07.25 |
12.600 | 0.00% | 0.00 | 12.500 | 12.600 | ||
|
Komax N 11:57:29 / 03.07.25 |
99.00 | 0.51% | 0.50 | 98.90 | 99.40 | 1'814 | |
|
Kudelski I 12:10:02 / 03.07.25 |
1.360 | -2.16% | -0.03 | 1.360 | 1.375 | 21'030 | |
|
Kuros Bio N 12:39:41 / 03.07.25 |
27.68 | -0.36% | -0.10 | 27.62 | 27.68 | 53'195 | |
|
Kühne + Nagel N 12:41:46 / 03.07.25 |
174.80 | 0.09% | 0.15 | 174.70 | 174.80 | 34'722 | |
|
Landis+Gyr N 12:37:44 / 03.07.25 |
57.90 | 1.22% | 0.70 | 57.90 | 58.10 | 19'700 | |
|
Lastminute.com N 17:30:43 / 02.07.25 |
16.800 | 0.00% | 0.00 | 16.300 | 16.650 | ||
|
LEM N 11:58:56 / 03.07.25 |
843.00 | 1.32% | 11.00 | 840.00 | 845.00 | 364 | |
|
Leonteq N 12:00:22 / 03.07.25 |
19.380 | 0.83% | 0.16 | 19.380 | 19.500 | 6'808 | |
|
Lindt N 12:12:21 / 03.07.25 |
131'600.00 | -0.75% | -1'000.00 | 131'400.00 | 132'600.00 | 15 | |
|
Lindt PS 12:17:10 / 03.07.25 |
13'370.00 | -0.07% | -10.00 | 13'340.00 | 13'370.00 | 169 | |
|
LLB N 12:16:20 / 03.07.25 |
82.00 | 0.74% | 0.60 | 81.80 | 82.00 | 1'700 | |
|
Logitech N 12:40:55 / 03.07.25 |
73.08 | -0.71% | -0.52 | 73.10 | 73.12 | 69'795 | |
|
Lonza N 12:40:37 / 03.07.25 |
555.00 | -0.68% | -3.80 | 555.00 | 555.40 | 15'728 | |
|
Luzerner KB N 12:38:23 / 03.07.25 |
70.60 | 0.00% | 0.00 | 70.50 | 70.70 | 1'828 | |
|
MCH N 11:00:47 / 03.07.25 |
3.830 | 1.06% | 0.04 | 3.800 | 3.830 | 6'688 | |
|
Medacta N 12:31:32 / 03.07.25 |
138.40 | 0.73% | 1.00 | 138.20 | 139.00 | 1'626 | |
|
Medartis N 11:11:08 / 03.07.25 |
77.80 | -0.89% | -0.70 | 77.40 | 78.20 | 1'064 | |
|
medmix N 12:04:42 / 03.07.25 |
11.900 | -0.34% | -0.04 | 11.820 | 11.920 | 8'809 | |
|
Meier Tobler N 12:11:01 / 03.07.25 |
38.85 | 0.13% | 0.05 | 38.70 | 38.90 | 971 | |
|
Metall Zug N 10:49:15 / 03.07.25 |
1'050.00 | 1.45% | 15.00 | 1'045.00 | 1'050.00 | 5 | |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% | 0.00 | 0.0000 | 0.0000 | ||
|
Mikron N 12:39:32 / 03.07.25 |
15.460 | -0.90% | -0.14 | 15.400 | 15.520 | 2'311 | |
|
Mobilezone N 12:29:30 / 03.07.25 |
11.480 | -1.88% | -0.22 | 11.440 | 11.480 | 11'876 | |
|
Mobimo N 12:00:03 / 03.07.25 |
323.00 | 0.47% | 1.50 | 322.50 | 323.50 | 2'941 | |
|
Molecular N 10:17:47 / 03.07.25 |
3.000 | -1.32% | -0.04 | 2.990 | 3.000 | 4'251 | |
|
Montana Aero N 12:40:06 / 03.07.25 |
24.95 | 2.04% | 0.50 | 24.85 | 25.00 | 38'138 | |
|
Nestlé N 12:41:50 / 03.07.25 |
79.34 | 0.33% | 0.26 | 79.34 | 79.36 | 759'670 | |
|
Newron Pharma N 12:26:31 / 03.07.25 |
6.900 | -1.99% | -0.14 | 6.900 | 7.020 | 10'177 | |
|
Novartis N 12:42:08 / 03.07.25 |
97.53 | -0.91% | -0.90 | 97.51 | 97.53 | 489'135 | |
|
Novavest N 10:17:53 / 03.07.25 |
38.70 | -0.51% | -0.20 | 38.40 | 38.60 | 2'451 | |
|
OC Oerlikon N 12:32:39 / 03.07.25 |
3.808 | 0.95% | 0.04 | 3.808 | 3.816 | 66'913 | |
|
Orell Füssli N 11:50:38 / 03.07.25 |
95.20 | -1.04% | -1.00 | 95.40 | 96.20 | 266 | |
|
Orior N 12:22:00 / 03.07.25 |
12.160 | -3.03% | -0.38 | 12.160 | 12.220 | 16'704 | |
|
Partners N 12:41:10 / 03.07.25 |
1'042.00 | 0.77% | 8.00 | 1'041.50 | 1'042.50 | 9'495 | |
|
Peach Property N 12:15:26 / 03.07.25 |
6.590 | -7.18% | -0.51 | 6.540 | 6.640 | 14'935 | |
|
Perrot Duval I 17:32:52 / 02.07.25 |
46.40 | 0.00% | 0.00 | 51.00 | 57.00 | ||
|
Phoenix Mecano N 11:35:25 / 03.07.25 |
458.00 | 1.78% | 8.00 | 455.00 | 459.00 | 735 | |
|
Pierer Mobility 11:39:02 / 03.07.25 |
16.800 | 0.72% | 0.12 | 16.800 | 16.900 | 3'776 | |
|
Plazza N 09:00:50 / 03.07.25 |
397.00 | -0.25% | -1.00 | 396.00 | 398.00 | 25 | |
|
PolyPeptide N 11:25:37 / 03.07.25 |
21.40 | 0.94% | 0.20 | 21.30 | 21.40 | 4'006 | |
|
Private Equity N 17:30:43 / 02.07.25 |
68.50 | 0.00% | 0.00 | 68.00 | 68.50 | ||
|
PSP N 12:40:51 / 03.07.25 |
143.70 | 0.00% | 0.00 | 143.60 | 143.80 | 14'036 | |
|
R&S Group Hldg N-A 12:37:19 / 03.07.25 |
28.60 | -1.38% | -0.40 | 28.55 | 28.65 | 5'826 | |
|
Richemont N 12:41:33 / 03.07.25 |
150.10 | -0.89% | -1.35 | 150.05 | 150.15 | 91'392 | |
|
Rieter N 12:31:33 / 03.07.25 |
70.60 | 1.29% | 0.90 | 70.30 | 70.60 | 4'780 | |
|
Roche GS 12:42:08 / 03.07.25 |
259.20 | -0.35% | -0.90 | 259.10 | 259.20 | 82'515 | |
|
Roche I 12:32:57 / 03.07.25 |
275.80 | -0.14% | -0.40 | 275.60 | 276.00 | 1'864 | |
|
Romande Energie N 11:36:47 / 03.07.25 |
41.30 | 0.24% | 0.10 | 41.10 | 41.40 | 1'278 | |
|
Sandoz Group N 12:40:37 / 03.07.25 |
42.64 | 0.05% | 0.02 | 42.64 | 42.67 | 84'405 | |
|
Santhera Pharm Hl N 12:23:35 / 03.07.25 |
12.060 | 2.90% | 0.34 | 11.920 | 12.020 | 4'846 | |
|
Schindler N 12:28:15 / 03.07.25 |
282.50 | -0.35% | -1.00 | 282.00 | 283.00 | 1'283 | |
|
Schindler PS 12:35:58 / 03.07.25 |
290.80 | -0.21% | -0.60 | 290.60 | 291.00 | 9'479 | |
|
Schlatter N 11:47:04 / 03.07.25 |
22.80 | 0.00% | 0.00 | 22.00 | 24.60 | 298 | |
|
Schweiter Techn N 11:59:45 / 03.07.25 |
394.00 | 0.38% | 1.50 | 393.50 | 395.50 | 277 | |
|
Sensirion N 12:41:33 / 03.07.25 |
78.70 | -1.13% | -0.90 | 78.60 | 78.80 | 2'555 | |
|
SF Urban Immo N 09:04:06 / 03.07.25 |
98.60 | -0.20% | -0.20 | 98.20 | 98.60 | 155 | |
|
SFS N 12:32:11 / 03.07.25 |
108.20 | 0.00% | 0.00 | 108.20 | 108.40 | 7'549 | |
|
SGS Rg 12:40:11 / 03.07.25 |
83.16 | 1.00% | 0.82 | 83.12 | 83.16 | 48'237 | |
|
SHL Telemedicine N 11:10:24 / 03.07.25 |
1.885 | -0.79% | -0.02 | 1.890 | 1.940 | 63 | |
|
Siegfried Hldg N 12:41:59 / 03.07.25 |
90.70 | 1.23% | 1.10 | 90.60 | 90.80 | 6'700 | |
|
SIG Group N 12:41:10 / 03.07.25 |
14.790 | 0.48% | 0.07 | 14.780 | 14.800 | 129'274 | |
|
Sika N 12:40:56 / 03.07.25 |
214.60 | -0.19% | -0.40 | 214.50 | 214.60 | 43'592 | |
|
SNB N 17:30:43 / 02.07.25 |
3'350.00 | 0.00% | 0.00 | 3'310.00 | 3'340.00 | ||
|
SoftwareONE N 12:38:34 / 03.07.25 |
7.355 | -2.58% | -0.20 | 7.330 | 7.395 | 262'847 | |
|
Sonova N 12:37:34 / 03.07.25 |
235.80 | -0.46% | -1.10 | 235.80 | 236.00 | 14'163 | |
|
SPI 12:42:00 / 03.07.25 |
16'628.14 | 0.02% | 2.80 | ||||
|
St.Galler KB N 11:58:55 / 03.07.25 |
491.00 | 0.61% | 3.00 | 489.50 | 491.00 | 550 | |
|
Stadler Rail N 12:35:21 / 03.07.25 |
19.790 | 1.07% | 0.21 | 19.770 | 19.790 | 17'512 | |
|
Straumann N 12:40:27 / 03.07.25 |
106.25 | -1.02% | -1.10 | 106.25 | 106.35 | 30'365 | |
|
Sulzer N 12:33:00 / 03.07.25 |
142.60 | 0.42% | 0.60 | 142.40 | 143.00 | 10'730 | |
|
Swiss Life N 12:40:53 / 03.07.25 |
804.80 | 0.70% | 5.60 | 804.60 | 805.00 | 13'523 | |
|
Swiss Prime Site N 12:08:54 / 03.07.25 |
117.10 | 0.09% | 0.10 | 116.90 | 117.10 | 10'223 | |
|
Swiss Re N 12:41:26 / 03.07.25 |
136.95 | 1.26% | 1.70 | 136.90 | 137.00 | 112'948 | |
|
Swisscom N 12:39:00 / 03.07.25 |
561.00 | -0.09% | -0.50 | 560.50 | 561.00 | 8'224 | |
|
Swissquote N 12:33:51 / 03.07.25 |
446.00 | 0.86% | 3.80 | 445.80 | 446.40 | 6'297 | |
|
Tecan N 12:37:24 / 03.07.25 |
163.50 | -0.30% | -0.50 | 163.50 | 163.70 | 2'913 | |
|
Temenos N 12:37:12 / 03.07.25 |
58.15 | 0.69% | 0.40 | 58.10 | 58.20 | 53'061 | |
|
The Swatch Group I 12:40:59 / 03.07.25 |
131.95 | -0.15% | -0.20 | 131.85 | 131.95 | 29'342 | |
|
The Swatch Group N 12:30:00 / 03.07.25 |
27.28 | -0.51% | -0.14 | 27.26 | 27.36 | 11'488 | |
|
Thurgauer KB N 11:12:42 / 03.07.25 |
150.50 | 0.00% | 0.00 | 150.00 | 151.50 | 140 | |
|
Titlisbahnen N 11:58:17 / 03.07.25 |
42.80 | 0.94% | 0.40 | 42.60 | 42.80 | 515 | |
|
TX Group N 12:25:30 / 03.07.25 |
217.00 | 1.17% | 2.50 | 216.50 | 218.00 | 318 | |
|
U-Blox N 12:40:49 / 03.07.25 |
99.00 | -0.80% | -0.80 | 98.90 | 99.30 | 3'485 | |
|
UBS N 12:42:08 / 03.07.25 |
28.03 | 1.71% | 0.47 | 28.03 | 28.04 | 2'147'923 | |
|
Valiant N 12:28:31 / 03.07.25 |
123.60 | 0.98% | 1.20 | 123.20 | 123.60 | 12'844 | |
|
Varia US Prop N 12:00:49 / 03.07.25 |
19.950 | 0.76% | 0.15 | 19.800 | 19.950 | 1'106 | |
|
VAT N 12:37:40 / 03.07.25 |
334.90 | -0.74% | -2.50 | 334.60 | 334.90 | 9'260 | |
|
Vaudoise Assur. N 11:44:52 / 03.07.25 |
611.00 | 0.99% | 6.00 | 610.00 | 612.00 | 121 | |
|
Villars N 09:16:02 / 03.07.25 |
600.00 | -4.00% | -25.00 | 600.00 | 620.00 | 10 | |
|
Vontobel N 12:34:10 / 03.07.25 |
65.10 | 1.24% | 0.80 | 65.00 | 65.10 | 13'604 | |
|
VP Bank N 12:31:48 / 03.07.25 |
80.40 | 0.50% | 0.40 | 80.40 | 81.40 | 502 | |
|
VZ Holding N 12:31:25 / 03.07.25 |
168.60 | 0.48% | 0.80 | 168.40 | 169.00 | 5'981 | |
|
Walliser KB N 11:59:32 / 03.07.25 |
123.00 | 0.00% | 0.00 | 122.50 | 123.00 | 166 | |
|
Warteck N 17:30:43 / 02.07.25 |
2'030.00 | 0.00% | 0.00 | 2'000.00 | 2'030.00 | ||
|
Xlife Sciences N 12:10:26 / 03.07.25 |
19.950 | 0.25% | 0.05 | 19.850 | 19.950 | 286 | |
|
Ypsomed I 12:38:09 / 03.07.25 |
417.50 | 0.24% | 1.00 | 416.50 | 418.00 | 2'407 | |
|
Zehnder N 12:30:47 / 03.07.25 |
67.60 | -0.88% | -0.60 | 67.50 | 67.70 | 1'457 | |
|
Zug Estates N 11:33:19 / 03.07.25 |
2'170.00 | 0.00% | 0.00 | 2'160.00 | 2'170.00 | 21 | |
|
Zuger KB N 17:30:43 / 02.07.25 |
8'580.00 | 0.00% | 0.00 | 8'560.00 | 8'580.00 | ||
|
Zurich Insurance N 12:42:01 / 03.07.25 |
549.60 | 0.99% | 5.40 | 549.40 | 549.60 | 40'209 | |
|
Zwahlen I 09:01:26 / 19.06.25 |
175.00 | 0.00% | 0.00 | 151.00 | 173.00 | ||
|
Züblin N 11:56:59 / 03.07.25 |
45.80 | 2.23% | 1.00 | 45.00 | 45.60 | 724 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hochdorf N 12:19:40 / 03.07.25 |
1.538 | 269.27% | -90.23% | -4.59% | 9.86% | 13.93% | -78.34% | -95.94% |
|
Idorsia N 12:29:01 / 03.07.25 |
2.255 | 174.94% | 6.91% | 10.54% | 12.75% | 126.18% | 9.68% | -83.23% |
|
Cicor N 12:41:39 / 03.07.25 |
168.00 | 174.17% | 230.32% | 10.53% | 28.74% | 79.10% | 221.84% | 259.96% |
|
ams-OSRAM I 12:38:06 / 03.07.25 |
11.830 | 93.06% | -45.79% | 30.21% | 35.82% | 112.20% | -8.86% | -74.45% |
|
Implenia N 12:38:36 / 03.07.25 |
54.50 | 74.27% | 75.41% | 0.74% | 4.81% | 32.60% | 67.69% | 142.63% |
|
Montana Aero N 12:40:06 / 03.07.25 |
24.95 | 70.74% | 38.45% | -1.77% | 25.76% | 79.76% | 27.43% | 57.54% |
|
R&S Group Hldg N-A 12:37:19 / 03.07.25 |
28.60 | 55.50% | 173.58% | 1.06% | 8.33% | 62.32% | 109.52% | 206.88% |
|
Zehnder N 12:30:47 / 03.07.25 |
67.60 | 50.88% | 27.48% | 5.79% | 5.13% | 45.69% | 17.36% | 20.28% |
|
Zwahlen I 09:01:26 / 19.06.25 |
175.00 | 50.86% | 11.46% | 0.00% | 12.90% | 9.38% | 0.00% | 0.00% |
|
Burkhalter N 11:59:52 / 03.07.25 |
130.20 | 43.74% | 41.10% | 0.46% | 1.72% | 20.56% | 42.61% | 75.34% |
|
Sensirion N 12:41:33 / 03.07.25 |
78.70 | 43.68% | -4.56% | 0.25% | 7.37% | 47.38% | -3.91% | -16.91% |
|
Airesis N 15:55:48 / 01.07.25 |
0.0685 | 42.71% | -89.30% | -5.52% | -23.46% | -42.92% | -84.78% | -87.98% |
|
Medartis N 11:11:08 / 03.07.25 |
77.80 | 38.69% | -6.55% | 0.13% | 0.78% | 17.17% | 13.25% | -6.66% |
|
Meier Tobler N 12:11:01 / 03.07.25 |
38.85 | 37.35% | 5.01% | 0.65% | -1.40% | 19.91% | 18.63% | 58.37% |
|
U-Blox N 12:40:49 / 03.07.25 |
99.00 | 36.71% | -0.10% | 0.92% | 4.21% | 46.02% | 6.34% | 9.29% |
|
Züblin N 11:56:59 / 03.07.25 |
45.80 | 36.59% | 72.31% | 1.33% | 18.65% | 30.11% | 72.18% | 75.00% |
|
Dottikon ES N 12:18:12 / 03.07.25 |
305.00 | 36.43% | 31.66% | 3.04% | 13.38% | 76.91% | 18.45% | 47.79% |
|
medmix N 12:04:42 / 03.07.25 |
11.900 | 35.68% | -37.16% | 2.23% | 12.26% | 26.46% | -16.67% | -43.36% |
|
Holcim N 12:40:56 / 03.07.25 |
59.44 | 33.86% | 77.13% | 3.05% | 23.43% | 38.50% | 44.14% | 187.33% |
|
Lindt PS 12:17:10 / 03.07.25 |
13'370.00 | 32.87% | 32.61% | 0.45% | 2.37% | 15.86% | 22.10% | 38.08% |
|
Lindt N 12:12:21 / 03.07.25 |
131'600.00 | 32.60% | 30.00% | 0.30% | 2.65% | 17.71% | 22.08% | 31.55% |
|
V-Zug N 10:55:59 / 03.07.25 |
65.20 | 32.38% | 0.31% | -2.10% | -10.93% | 7.95% | 33.61% | -28.41% |
|
Coltene N 11:28:58 / 03.07.25 |
67.60 | 31.71% | -5.45% | 0.00% | -3.43% | 18.80% | 43.83% | -19.40% |
|
Belimo N 12:37:44 / 03.07.25 |
801.50 | 31.19% | 69.58% | 1.26% | -0.99% | 56.09% | 81.01% | 131.66% |
|
ARYZTA N 12:36:41 / 03.07.25 |
82.00 | 30.52% | 33.30% | 2.76% | -5.58% | 9.16% | 23.57% | 93.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 12:41:22 / 03.07.25 |
54.90 | -1.17% |
55.85 09:08 |
54.80 12:22 |
56.30 27.06.25 |
30.00 07.04.25 |
37'418 |
|
Cham Swiss Properties N 11:23:49 / 03.07.25 |
22.50 | 0.00% |
22.50 10:50 |
22.50 10:50 |
23.80 05.05.25 |
20.20 21.01.25 |
1'131 |
|
EPIC Suisse N 12:22:25 / 03.07.25 |
84.80 | 0.95% |
84.80 12:22 |
84.00 09:00 |
84.80 03.07.25 |
73.00 07.04.25 |
475 |
|
Relief Therapeutics N 12:27:34 / 03.07.25 |
2.135 | 0.71% |
2.135 12:27 |
2.120 09:00 |
4.410 06.01.25 |
1.650 07.04.25 |
1'131 |
|
Skan N 12:31:17 / 03.07.25 |
71.10 | -0.56% |
71.90 10:08 |
71.10 12:31 |
80.90 22.01.25 |
56.00 07.04.25 |
1'736 |
|
StarragTornos N 12:37:35 / 03.07.25 |
33.60 | 0.00% |
34.00 09:17 |
33.00 09:00 |
42.20 16.01.25 |
31.00 19.06.25 |
1'081 |
|
Sunrise N 12:33:30 / 03.07.25 |
44.74 | 0.54% |
45.10 09:19 |
44.48 11:00 |
47.52 12.05.25 |
38.39 07.03.25 |
21'114 |
|
V-Zug N 10:55:59 / 03.07.25 |
65.20 | 0.31% |
65.80 09:41 |
65.00 09:00 |
75.00 27.05.25 |
45.30 11.02.25 |
173 |
|
Vetropack N 12:19:57 / 03.07.25 |
32.20 | 0.16% |
32.50 10:22 |
32.20 10:47 |
35.85 10.06.25 |
23.15 14.01.25 |
1'859 |
|
WISeKey N 12:04:00 / 03.07.25 |
10.400 | 0.39% |
10.420 09:19 |
10.100 09:16 |
20.40 03.01.25 |
5.010 07.04.25 |
625 |
|
ABB N 12:40:49 / 03.07.25 |
47.17 | 0.23% |
47.37 10:07 |
47.02 10:50 |
54.00 24.01.25 |
37.25 07.04.25 |
302'159 |
|
Addex N 12:35:27 / 03.07.25 |
0.0618 | -0.32% |
0.0618 12:35 |
0.0600 09:00 |
0.0788 24.02.25 |
0.0472 09.04.25 |
96'630 |
|
Adecco N 12:37:03 / 03.07.25 |
24.96 | 0.32% |
25.38 09:29 |
24.84 10:52 |
29.72 18.03.25 |
19.670 09.04.25 |
178'884 |
|
Adval Tech N 17:32:57 / 02.07.25 |
50.50 | 0.00% |
79.50 07.01.25 |
49.20 30.06.25 |
5 | ||
|
Aevis Victoria N 11:54:50 / 03.07.25 |
13.300 | -1.48% |
13.500 09:00 |
13.300 11:54 |
14.400 11.02.25 |
11.750 03.04.25 |
1'737 |
|
Airesis N 15:55:48 / 01.07.25 |
0.0685 | 0.00% |
0.1980 19.03.25 |
0.0475 03.01.25 |
17'534 | ||
|
Alcon N 12:40:48 / 03.07.25 |
70.56 | -0.48% |
71.04 10:38 |
70.42 12:19 |
87.00 26.02.25 |
67.34 07.04.25 |
93'030 |
|
Allreal N 12:28:12 / 03.07.25 |
184.20 | -0.11% |
184.80 09:00 |
184.00 09:25 |
191.80 24.06.25 |
165.00 03.01.25 |
4'947 |
|
Also N 12:31:31 / 03.07.25 |
261.50 | -0.57% |
266.50 10:03 |
261.50 12:31 |
281.50 03.03.25 |
196.40 07.04.25 |
2'134 |
|
Amrize N 12:42:00 / 03.07.25 |
39.06 | -0.27% |
39.38 09:09 |
38.89 11:46 |
46.00 23.06.25 |
38.06 01.07.25 |
518'393 |
|
ams-OSRAM I 12:38:06 / 03.07.25 |
11.830 | 3.23% |
11.950 10:02 |
11.540 09:01 |
11.950 03.07.25 |
4.940 09.04.25 |
394'912 |
|
APG SGA N 12:39:49 / 03.07.25 |
239.00 | 0.00% |
240.00 10:06 |
237.00 12:21 |
249.00 06.06.25 |
188.50 07.04.25 |
569 |
|
Arbonia N 12:36:42 / 03.07.25 |
5.340 | -0.19% |
5.400 09:17 |
5.340 12:03 |
8.596 19.02.25 |
5.210 25.06.25 |
12'095 |
|
ARYZTA N 12:36:41 / 03.07.25 |
82.00 | -0.91% |
82.70 09:00 |
81.50 11:24 |
87.60 04.06.25 |
60.12 14.01.25 |
3'929 |
|
Ascom N 12:36:53 / 03.07.25 |
3.900 | 3.59% |
3.920 11:48 |
3.720 09:00 |
4.350 07.01.25 |
2.815 07.04.25 |
72'641 |