×
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
- 04.07.2025 - 17:40:00
- 16'605.15
- -0.07%
- -12.01
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schlatter N 17:09:09 / 04.07.25 |
22.00 | 0.92% | 0.20 | 22.00 | 23.40 | ||
|
Schweiter Techn N 17:30:21 / 04.07.25 |
385.00 | -2.16% | -8.50 | 382.50 | 384.50 | ||
|
Sensirion N 17:30:21 / 04.07.25 |
78.80 | 0.00% | 0.00 | 78.50 | 78.70 | ||
|
SF Urban Immo N 17:30:21 / 04.07.25 |
98.40 | 0.20% | 0.20 | 98.20 | 98.40 | ||
|
SFS N 17:30:21 / 04.07.25 |
107.80 | -0.55% | -0.60 | 108.00 | 108.40 | ||
|
SGS Rg 17:30:21 / 04.07.25 |
83.38 | -0.02% | -0.02 | 0.0000 | 83.42 | ||
|
SHL Telemedicine N 13:59:34 / 04.07.25 |
1.900 | 0.80% | 0.02 | 1.885 | 1.945 | ||
|
Siegfried Hldg N 17:30:21 / 04.07.25 |
91.00 | 1.11% | 1.00 | 90.80 | 91.00 | ||
|
SIG Group N 17:30:21 / 04.07.25 |
14.610 | -0.81% | -0.12 | 14.570 | 14.590 | ||
|
Sika N 17:30:21 / 04.07.25 |
208.50 | -1.04% | -2.20 | 208.30 | 208.50 | ||
|
Skan N 17:30:21 / 04.07.25 |
71.00 | 0.00% | 0.00 | 71.00 | 71.20 | ||
|
SNB N 17:30:21 / 04.07.25 |
3'290.00 | -0.30% | -10.00 | 3'220.00 | 3'260.00 | ||
|
SoftwareONE N 17:30:21 / 04.07.25 |
7.850 | 6.01% | 0.45 | 7.500 | 7.765 | ||
|
Sonova N 17:30:21 / 04.07.25 |
234.30 | -0.51% | -1.20 | 233.80 | 233.90 | ||
|
Swiss Prime Site N 17:30:21 / 04.07.25 |
117.00 | -0.09% | -0.10 | 116.70 | 117.20 | ||
|
St.Galler KB N 17:30:21 / 04.07.25 |
489.50 | -0.41% | -2.00 | 487.50 | 488.50 | ||
|
Stadler Rail N 17:30:21 / 04.07.25 |
19.340 | -1.23% | -0.24 | 19.900 | 19.430 | ||
|
StarragTornos N 09:00:29 / 04.07.25 |
33.10 | 0.30% | 0.10 | 33.30 | 33.60 | ||
|
Straumann N 17:30:21 / 04.07.25 |
105.25 | -0.85% | -0.90 | 104.00 | 105.10 | ||
|
Sulzer N 17:30:21 / 04.07.25 |
142.60 | -1.52% | -2.20 | 142.00 | 149.00 | ||
|
Sunrise N 17:30:21 / 04.07.25 |
44.70 | -0.18% | -0.08 | 44.64 | 44.68 | ||
|
Swiss Life N 17:30:21 / 04.07.25 |
805.00 | -0.45% | -3.60 | 0.0000 | 805.20 | ||
|
Swiss Re N 17:30:21 / 04.07.25 |
138.00 | 0.07% | 0.10 | 0.0000 | 138.10 | ||
|
Swisscom N 17:30:21 / 04.07.25 |
567.50 | 0.98% | 5.50 | 0.0000 | 568.00 | ||
|
Swissquote N 17:35:02 / 04.07.25 |
444.60 | -0.18% | -0.80 | 0.0000 | 444.60 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Geberit N 17:30:21 / 04.07.25 |
610.20 | 19.67% | 14.25% | -2.90% | -4.18% | 13.42% | 12.96% | 34.40% |
|
Bellevue N 17:30:21 / 04.07.25 |
7.200 | -32.44% | -68.98% | -6.01% | -4.26% | -15.89% | -59.89% | -76.40% |
|
VZ Holding N 17:30:21 / 04.07.25 |
168.20 | 18.19% | 73.32% | -0.47% | -4.32% | 9.93% | 41.82% | 144.89% |
|
The Swatch Group N 17:30:22 / 04.07.25 |
26.98 | -15.39% | -38.34% | -0.44% | -4.33% | -0.59% | -27.76% | -35.91% |
|
Partners N 17:30:21 / 04.07.25 |
1'032.50 | -15.12% | -13.93% | 0.24% | -4.40% | 1.13% | -15.16% | 21.34% |
|
Flughafen Zürich N 17:30:31 / 04.07.25 |
222.40 | 2.94% | 27.56% | -1.16% | -4.47% | 10.76% | 9.66% | 49.43% |
|
BC Genève N 17:30:21 / 04.07.25 |
235.00 | -6.67% | 5.78% | -0.42% | -4.47% | -2.08% | -19.24% | 38.37% |
|
IVF Hartmann N 16:14:25 / 04.07.25 |
138.00 | -8.00% | 23.21% | 0.36% | -4.50% | -7.07% | 6.15% | 23.77% |
|
Coltene N 17:30:21 / 04.07.25 |
67.30 | 31.71% | -5.45% | -0.15% | -4.54% | 18.49% | 40.79% | -19.40% |
|
Bell N 17:30:21 / 04.07.25 |
250.00 | -3.63% | -0.59% | -0.99% | -4.58% | -2.15% | -2.15% | 2.23% |
|
Swiss Re N 17:30:21 / 04.07.25 |
138.00 | 5.11% | 45.83% | 0.47% | -4.66% | -0.04% | 28.49% | 86.50% |
|
Jungfraubahn N 17:30:21 / 04.07.25 |
197.20 | 13.56% | 23.50% | -1.89% | -4.73% | 7.17% | 1.02% | 54.38% |
|
Sika N 17:30:21 / 04.07.25 |
208.50 | -2.36% | -23.02% | -5.18% | -4.92% | 8.00% | -19.56% | -4.49% |
|
Baselland KB PS 17:30:21 / 04.07.25 |
910.00 | 5.81% | 6.31% | -1.30% | -5.01% | 3.17% | 7.82% | 1.34% |
|
Zurich Insurance N 17:30:21 / 04.07.25 |
551.60 | 2.71% | 25.89% | -0.65% | -5.09% | 4.23% | 17.11% | 31.79% |
|
Schlatter N 17:09:09 / 04.07.25 |
22.00 | 0.93% | -12.20% | -4.35% | -5.17% | 5.77% | -15.50% | -18.52% |
|
GAM N 17:30:21 / 04.07.25 |
0.0970 | 7.18% | -64.87% | -3.48% | -5.37% | -5.83% | -37.34% | -82.76% |
|
StarragTornos N 09:00:29 / 04.07.25 |
33.10 | -10.81% | -33.47% | -2.65% | -5.43% | -8.82% | -35.10% | -31.25% |
|
Skan N 17:30:21 / 04.07.25 |
71.00 | -6.82% | -12.13% | -0.56% | -5.46% | 16.20% | -11.03% | 37.33% |
|
Evolva Hldg N 17:30:21 / 04.07.25 |
1.075 | 25.56% | 56.94% | -5.29% | -5.70% | -8.90% | 18.13% | -94.92% |
|
The Swatch Group I 17:30:21 / 04.07.25 |
129.85 | -20.52% | -42.63% | -0.95% | -5.74% | -2.33% | -30.56% | -41.94% |
|
Romande Energie N 17:30:21 / 04.07.25 |
41.40 | -4.19% | -25.09% | -3.72% | -5.91% | -3.50% | -25.54% | -10.43% |
|
Siegfried Hldg N 17:30:21 / 04.07.25 |
91.00 | -8.33% | 5.59% | 2.13% | -6.28% | 7.39% | -6.46% | 46.01% |
|
ARYZTA N 17:30:21 / 04.07.25 |
81.45 | 28.79% | 31.52% | 2.07% | -6.38% | 7.80% | 24.24% | 91.13% |
|
Lastminute.com N 17:30:21 / 04.07.25 |
15.650 | -0.86% | -30.90% | -1.88% | -6.57% | 27.24% | -24.40% | -47.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Schlatter N 17:09:09 / 04.07.25 |
22.00 | 0.92% |
22.00 17:09 |
22.00 17:09 |
25.00 04.06.25 |
18.100 14.05.25 |
1 |
|
Schweiter Techn N 17:30:21 / 04.07.25 |
385.00 | -2.16% |
391.50 09:00 |
380.00 15:40 |
488.00 24.01.25 |
315.50 07.04.25 |
1'520 |
|
Sensirion N 17:30:21 / 04.07.25 |
78.80 | 0.00% |
78.90 16:48 |
76.80 09:33 |
85.60 30.06.25 |
48.75 09.04.25 |
10'275 |
|
SF Urban Immo N 17:30:21 / 04.07.25 |
98.40 | 0.20% |
98.40 17:30 |
97.60 17:11 |
101.00 02.04.25 |
90.00 14.04.25 |
812 |
|
SFS N 17:30:21 / 04.07.25 |
107.80 | -0.55% |
108.40 17:12 |
106.20 10:52 |
126.40 03.01.25 |
95.50 07.04.25 |
25'147 |
|
SGS Rg 17:30:21 / 04.07.25 |
83.38 | -0.02% |
83.86 15:43 |
82.98 09:05 |
99.06 12.02.25 |
71.12 09.04.25 |
224'362 |
|
SHL Telemedicine N 13:59:34 / 04.07.25 |
1.900 | 0.80% |
1.900 09:21 |
1.865 09:22 |
2.870 06.01.25 |
1.105 12.02.25 |
101 |
|
Siegfried Hldg N 17:30:21 / 04.07.25 |
91.00 | 1.11% |
91.00 17:03 |
89.00 10:52 |
106.94 13.02.25 |
53.47 07.04.25 |
28'597 |
|
SIG Group N 17:30:21 / 04.07.25 |
14.610 | -0.81% |
14.680 09:00 |
14.500 14:47 |
20.84 21.02.25 |
14.350 01.07.25 |
628'511 |
|
Sika N 17:30:21 / 04.07.25 |
208.50 | -1.04% |
209.70 09:01 |
206.50 10:52 |
245.50 21.02.25 |
178.10 07.04.25 |
210'559 |
|
Skan N 17:30:21 / 04.07.25 |
71.00 | 0.00% |
71.30 09:00 |
70.30 10:34 |
80.90 22.01.25 |
56.00 07.04.25 |
10'356 |
|
SNB N 17:30:21 / 04.07.25 |
3'290.00 | -0.30% |
3'290.00 17:30 |
3'220.00 11:53 |
3'700.00 13.01.25 |
3'100.00 07.04.25 |
34 |
|
SoftwareONE N 17:30:21 / 04.07.25 |
7.850 | 6.01% |
8.030 16:54 |
7.390 09:40 |
8.500 11.06.25 |
4.310 07.04.25 |
1'698'112 |
|
Sonova N 17:30:21 / 04.07.25 |
234.30 | -0.51% |
235.40 09:00 |
232.80 09:10 |
325.70 28.01.25 |
222.40 07.04.25 |
68'165 |
|
Swiss Prime Site N 17:30:21 / 04.07.25 |
117.00 | -0.09% |
117.30 15:24 |
116.50 09:05 |
121.40 23.06.25 |
98.55 06.01.25 |
62'249 |
|
St.Galler KB N 17:30:21 / 04.07.25 |
489.50 | -0.41% |
493.50 10:01 |
488.00 13:20 |
503.00 02.05.25 |
439.00 03.01.25 |
820 |
|
Stadler Rail N 17:30:21 / 04.07.25 |
19.340 | -1.23% |
19.460 09:00 |
19.220 09:24 |
23.65 18.03.25 |
17.150 07.04.25 |
60'873 |
|
StarragTornos N 09:00:29 / 04.07.25 |
33.10 | 0.30% |
33.10 09:00 |
33.10 09:00 |
42.20 16.01.25 |
31.00 19.06.25 |
25 |
|
Straumann N 17:30:21 / 04.07.25 |
105.25 | -0.85% |
105.70 15:43 |
103.90 10:35 |
134.45 19.02.25 |
83.10 07.04.25 |
117'096 |
|
Sulzer N 17:30:21 / 04.07.25 |
142.60 | -1.52% |
144.00 09:00 |
140.40 11:03 |
166.80 26.03.25 |
102.00 07.04.25 |
66'049 |
|
Sunrise N 17:30:21 / 04.07.25 |
44.70 | -0.18% |
45.02 09:28 |
44.46 14:40 |
47.52 12.05.25 |
38.39 07.03.25 |
109'961 |
|
Swiss Life N 17:30:21 / 04.07.25 |
805.00 | -0.45% |
808.60 09:05 |
802.80 14:07 |
850.80 07.05.25 |
660.00 07.04.25 |
35'404 |
|
Swiss Re N 17:30:21 / 04.07.25 |
138.00 | 0.07% |
138.45 16:18 |
136.70 10:45 |
153.65 26.03.25 |
121.75 07.04.25 |
350'932 |
|
Swisscom N 17:30:21 / 04.07.25 |
567.50 | 0.98% |
568.00 10:07 |
562.50 09:00 |
573.50 27.05.25 |
491.00 10.04.25 |
50'262 |
|
Swissquote N 17:35:02 / 04.07.25 |
444.60 | -0.18% |
445.60 09:00 |
437.80 11:20 |
494.80 02.06.25 |
310.20 07.04.25 |
20'504 |