×
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
- 15.07.2025 - 17:40:00
- 16'598.86
- -0.18%
- -30.25
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 15.07.25 |
16'598.86 | -0.18% | -30.25 | ||||
|
ABB N 17:39:30 / 15.07.25 |
48.18 | 1.35% | 0.64 | 48.08 | 47.50 | ||
|
Accelleron N 17:38:54 / 15.07.25 |
62.30 | 8.73% | 5.00 | 0.0000 | 0.0000 | ||
|
Addex N 13:46:25 / 15.07.25 |
0.0600 | 1.35% | 0.00 | 0.0592 | 0.0600 | ||
|
Adecco N 17:31:16 / 15.07.25 |
25.42 | 1.11% | 0.28 | 25.38 | 0.0000 | ||
|
Adval Tech N 17:31:16 / 15.07.25 |
46.00 | -1.29% | -0.60 | 46.00 | 46.60 | ||
|
Aevis Victoria N 17:31:16 / 15.07.25 |
13.550 | 4.23% | 0.55 | 13.600 | 13.400 | ||
|
Airesis N 15:22:38 / 15.07.25 |
0.0400 | 0.00% | 0.00 | 0.0400 | 0.0585 | ||
|
Alcon N 17:38:35 / 15.07.25 |
68.94 | -1.12% | -0.78 | 0.0000 | 68.68 | ||
|
Allreal N 17:31:16 / 15.07.25 |
185.20 | -0.22% | -0.40 | 184.20 | 184.60 | ||
|
Also N 17:31:16 / 15.07.25 |
266.50 | 0.38% | 1.00 | 266.00 | 271.00 | ||
|
Amrize N 17:39:57 / 15.07.25 |
40.75 | 1.62% | 0.65 | 0.0000 | 0.0000 | ||
|
ams-OSRAM I 17:36:07 / 15.07.25 |
12.240 | 1.16% | 0.14 | 12.300 | 0.0000 | ||
|
APG SGA N 17:31:16 / 15.07.25 |
241.00 | 0.00% | 0.00 | 238.00 | 240.00 | ||
|
Arbonia N 17:31:16 / 15.07.25 |
5.430 | 0.18% | 0.01 | 5.390 | 5.420 | ||
|
ARYZTA N 17:31:16 / 15.07.25 |
80.05 | -0.87% | -0.70 | 79.60 | 0.0000 | ||
|
Ascom N 17:31:16 / 15.07.25 |
3.920 | 3.29% | 0.13 | 3.900 | 3.900 | ||
|
Asmallworld N 17:31:16 / 15.07.25 |
1.140 | 6.54% | 0.07 | 1.070 | 1.140 | ||
|
Autoneum N 17:31:16 / 15.07.25 |
146.80 | 1.52% | 2.20 | 146.80 | 135.00 | ||
|
Avolta N 17:31:16 / 15.07.25 |
44.02 | -0.99% | -0.44 | 43.94 | 44.00 | ||
|
Bachem N-B- 17:31:16 / 15.07.25 |
57.00 | 1.06% | 0.60 | 56.80 | 56.80 | ||
|
Bâloise N 17:33:47 / 15.07.25 |
195.10 | -0.46% | -0.90 | 200.00 | 195.00 | ||
|
Barry Callebaut N 17:33:48 / 15.07.25 |
893.00 | 4.20% | 36.00 | 900.00 | 0.0000 | ||
|
Basilea N 17:31:38 / 15.07.25 |
53.20 | 10.49% | 5.05 | 0.0000 | 0.0000 | ||
|
BB Biotech N 17:31:16 / 15.07.25 |
31.50 | 0.80% | 0.25 | 31.50 | 31.50 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DocMorris N 17:31:16 / 15.07.25 |
7.700 | -43.26% | -84.63% | 15.79% | 20.50% | -21.22% | -66.86% | -76.60% |
|
Basilea N 17:31:38 / 15.07.25 |
53.20 | 16.44% | 36.40% | 12.24% | 5.14% | 30.07% | 25.92% | 25.06% |
|
Perrot Duval I 17:31:41 / 08.07.25 |
55.00 | -8.33% | -13.39% | 11.79% | -3.51% | 0.00% | 0.00% | -42.41% |
|
Accelleron N 17:38:54 / 15.07.25 |
62.30 | 22.70% | 118.20% | 10.76% | 14.63% | 53.15% | 59.83% | 0.00% |
|
Kuros Bio N 17:33:47 / 15.07.25 |
29.76 | 34.61% | 723.50% | 10.39% | 19.81% | 39.33% | 138.84% | 1'528.33% |
|
Leonteq N 17:31:16 / 15.07.25 |
20.90 | 5.88% | -39.16% | 7.95% | 18.75% | 38.04% | -6.07% | -61.86% |
|
SNB N 17:31:16 / 15.07.25 |
3'510.00 | 6.58% | -20.93% | 7.34% | 4.15% | 6.04% | -4.88% | -46.88% |
|
Meier Tobler N 17:31:16 / 15.07.25 |
40.40 | 40.88% | 7.71% | 6.32% | 3.32% | 22.61% | 27.24% | 67.23% |
|
Zehnder N 17:31:16 / 15.07.25 |
72.60 | 55.53% | 31.40% | 6.30% | 9.67% | 45.49% | 24.10% | 24.42% |
|
Schweiter Techn N 17:31:16 / 15.07.25 |
415.50 | -0.24% | -20.62% | 5.73% | 6.40% | 19.05% | 1.47% | -57.35% |
|
Stadler Rail N 17:31:16 / 15.07.25 |
20.66 | 3.52% | -31.97% | 5.68% | 5.62% | 1.47% | -20.54% | -30.69% |
|
Forbo N 17:31:16 / 15.07.25 |
884.00 | 18.81% | -14.90% | 5.62% | 3.88% | 18.34% | -16.92% | -33.06% |
|
Kardex N 17:31:16 / 15.07.25 |
301.00 | 9.06% | 35.32% | 5.61% | 13.37% | 56.44% | 27.00% | 88.38% |
|
Santhera Pharm Hl N 17:31:16 / 15.07.25 |
12.580 | -11.14% | 25.18% | 5.18% | 8.08% | -10.27% | 47.31% | 39.55% |
|
Valiant N 17:31:16 / 15.07.25 |
131.20 | 24.43% | 37.74% | 5.13% | 11.19% | 8.79% | 28.38% | 56.24% |
|
SHL Telemedicine N 17:08:13 / 15.07.25 |
1.895 | -26.92% | -72.66% | 4.99% | 3.55% | -7.56% | -57.32% | -89.67% |
|
Landis+Gyr N 17:31:16 / 15.07.25 |
62.00 | 6.26% | -19.61% | 4.91% | 11.51% | 32.62% | -22.98% | 17.27% |
|
EFG N 17:31:16 / 15.07.25 |
15.720 | 18.39% | 44.26% | 4.80% | 11.97% | 36.22% | 17.49% | 121.62% |
|
Romande Energie N 17:31:21 / 15.07.25 |
42.70 | -3.72% | -24.73% | 4.66% | -1.61% | -2.06% | -22.92% | -7.59% |
|
Thurgauer KB N 17:31:16 / 15.07.25 |
159.00 | 24.80% | 32.64% | 4.61% | 4.61% | 9.28% | 29.80% | 37.83% |
|
Vontobel N 17:36:02 / 15.07.25 |
68.30 | 7.39% | 25.32% | 4.59% | 10.16% | 17.35% | 21.96% | 12.71% |
|
Evolva Hldg N 17:31:16 / 15.07.25 |
1.140 | 23.33% | 54.17% | 4.59% | 1.79% | -6.17% | 26.67% | -95.04% |
|
Burckhardt N 17:31:16 / 15.07.25 |
670.00 | 0.62% | 28.60% | 4.36% | 1.36% | 30.60% | 9.48% | 66.33% |
|
PolyPeptide N 17:31:16 / 15.07.25 |
21.70 | -24.82% | 21.86% | 4.33% | 9.49% | 30.10% | -30.11% | -51.03% |
|
Autoneum N 17:31:16 / 15.07.25 |
146.80 | 20.90% | 6.01% | 4.11% | 0.82% | 33.45% | 7.00% | 65.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 15.07.25 |
16'598.86 | -0.18% |
16'704.42 10:06 |
16'571.46 17:21 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 17:39:30 / 15.07.25 |
48.18 | 1.35% |
48.41 14:21 |
47.53 09:01 |
54.00 24.01.25 |
37.25 07.04.25 |
1'770'877 |
|
Accelleron N 17:38:54 / 15.07.25 |
62.30 | 8.73% |
65.50 09:56 |
62.15 11:51 |
65.50 15.07.25 |
30.00 07.04.25 |
552'370 |
|
Addex N 13:46:25 / 15.07.25 |
0.0600 | 1.35% |
0.0600 13:46 |
0.0592 11:34 |
0.0788 24.02.25 |
0.0472 09.04.25 |
3'001 |
|
Adecco N 17:31:16 / 15.07.25 |
25.42 | 1.11% |
26.08 10:08 |
25.28 09:01 |
29.72 18.03.25 |
19.670 09.04.25 |
575'568 |
|
Adval Tech N 17:31:16 / 15.07.25 |
46.00 | -1.29% |
46.60 09:01 |
46.00 17:31 |
79.50 07.01.25 |
42.40 09.07.25 |
57 |
|
Aevis Victoria N 17:31:16 / 15.07.25 |
13.550 | 4.23% |
13.550 17:31 |
13.100 09:01 |
14.400 11.02.25 |
11.750 03.04.25 |
1'652 |
|
Airesis N 15:22:38 / 15.07.25 |
0.0400 | 0.00% |
0.0410 12:45 |
0.0400 12:45 |
0.1980 19.03.25 |
0.0390 10.07.25 |
141'000 |
|
Alcon N 17:38:35 / 15.07.25 |
68.94 | -1.12% |
69.72 15:35 |
68.50 09:02 |
87.00 26.02.25 |
67.34 07.04.25 |
709'963 |
|
Allreal N 17:31:16 / 15.07.25 |
185.20 | -0.22% |
186.00 09:51 |
184.20 16:36 |
191.80 24.06.25 |
165.00 03.01.25 |
19'149 |
|
Also N 17:31:16 / 15.07.25 |
266.50 | 0.38% |
271.00 10:28 |
265.00 09:01 |
281.50 03.03.25 |
196.40 07.04.25 |
9'306 |
|
Amrize N 17:39:57 / 15.07.25 |
40.75 | 1.62% |
40.87 16:20 |
39.99 11:27 |
46.00 23.06.25 |
38.06 01.07.25 |
1'617'884 |
|
ams-OSRAM I 17:36:07 / 15.07.25 |
12.240 | 1.16% |
12.330 09:40 |
12.110 11:06 |
12.650 10.07.25 |
4.940 09.04.25 |
197'746 |
|
APG SGA N 17:31:16 / 15.07.25 |
241.00 | 0.00% |
242.00 11:13 |
239.00 13:06 |
250.00 07.07.25 |
188.50 07.04.25 |
639 |
|
Arbonia N 17:31:16 / 15.07.25 |
5.430 | 0.18% |
5.530 15:25 |
5.390 17:12 |
8.596 19.02.25 |
5.200 04.07.25 |
107'325 |
|
ARYZTA N 17:31:16 / 15.07.25 |
80.05 | -0.87% |
81.15 10:11 |
79.70 17:05 |
87.60 04.06.25 |
60.12 14.01.25 |
21'187 |
|
Ascom N 17:31:16 / 15.07.25 |
3.920 | 3.29% |
3.950 17:13 |
3.820 09:12 |
4.350 07.01.25 |
2.815 07.04.25 |
94'379 |
|
Asmallworld N 17:31:16 / 15.07.25 |
1.140 | 6.54% |
1.140 09:01 |
1.140 09:01 |
1.470 07.01.25 |
1.010 07.04.25 |
907 |
|
Autoneum N 17:31:16 / 15.07.25 |
146.80 | 1.52% |
147.80 14:37 |
144.00 09:01 |
147.80 15.07.25 |
95.10 07.04.25 |
7'674 |
|
Avolta N 17:31:16 / 15.07.25 |
44.02 | -0.99% |
44.90 09:39 |
43.94 16:51 |
45.26 04.06.25 |
27.50 07.04.25 |
187'691 |
|
Bachem N-B- 17:31:16 / 15.07.25 |
57.00 | 1.06% |
58.00 15:30 |
56.05 09:01 |
61.25 28.01.25 |
43.34 07.04.25 |
58'161 |
|
Bâloise N 17:33:47 / 15.07.25 |
195.10 | -0.46% |
196.10 09:01 |
194.50 16:57 |
196.70 30.05.25 |
160.20 07.04.25 |
51'373 |
|
Barry Callebaut N 17:33:48 / 15.07.25 |
893.00 | 4.20% |
915.00 12:55 |
860.00 09:01 |
1'219.00 18.03.25 |
707.50 11.04.25 |
23'818 |
|
Basilea N 17:31:38 / 15.07.25 |
53.20 | 10.49% |
54.50 13:57 |
49.30 09:17 |
54.50 15.07.25 |
37.50 07.04.25 |
221'618 |
|
BB Biotech N 17:31:16 / 15.07.25 |
31.50 | 0.80% |
31.80 15:41 |
31.35 09:11 |
40.85 31.01.25 |
24.35 07.04.25 |
66'246 |