×
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
- 18.07.2025 - 17:40:00
- 16'746.73
- 0.26%
- 43.58
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tecan N 17:30:01 / 18.07.25 |
160.70 | -0.62% | -1.00 | 160.20 | 160.50 | ||
|
Temenos N 17:30:01 / 18.07.25 |
59.30 | 0.51% | 0.30 | 59.10 | 59.20 | ||
|
The Swatch Group I 17:30:01 / 18.07.25 |
140.45 | 0.04% | 0.05 | 139.90 | 140.00 | ||
|
The Swatch Group N 17:31:58 / 18.07.25 |
28.74 | -0.76% | -0.22 | 0.0000 | 0.0000 | ||
|
Thurgauer KB N 17:30:01 / 18.07.25 |
158.00 | 1.28% | 2.00 | 157.00 | 158.00 | ||
|
Titlisbahnen N 15:21:21 / 18.07.25 |
42.40 | -0.24% | -0.10 | 42.30 | 42.40 | ||
|
TX Group N 17:30:01 / 18.07.25 |
231.50 | 1.09% | 2.50 | 233.00 | 235.00 | ||
|
U-Blox N 17:30:01 / 18.07.25 |
108.20 | -0.55% | -0.60 | 107.60 | 107.40 | ||
|
UBS N 17:36:42 / 18.07.25 |
28.93 | 0.28% | 0.08 | 28.93 | 0.0000 | ||
|
V-Zug N 17:30:01 / 18.07.25 |
63.60 | -3.05% | -2.00 | 64.00 | 64.60 | ||
|
Valiant N 17:30:01 / 18.07.25 |
131.00 | 0.46% | 0.60 | 130.40 | 130.80 | ||
|
Varia US Prop N 17:30:01 / 18.07.25 |
19.550 | 1.30% | 0.25 | 19.500 | 19.700 | ||
|
VAT N 17:30:01 / 18.07.25 |
339.90 | -0.99% | -3.40 | 0.0000 | 345.00 | ||
|
Vaudoise Assur. N 17:30:01 / 18.07.25 |
638.00 | 0.63% | 4.00 | 635.00 | 638.00 | ||
|
Vetropack N 17:30:01 / 18.07.25 |
31.85 | 0.16% | 0.05 | 32.00 | 32.05 | ||
|
Villars N 17:30:01 / 18.07.25 |
600.00 | -0.83% | -5.00 | 600.00 | 605.00 | ||
|
Vontobel N 17:30:01 / 18.07.25 |
69.50 | 0.43% | 0.30 | 69.30 | 69.50 | ||
|
VP Bank N 17:30:01 / 18.07.25 |
79.60 | -0.25% | -0.20 | 79.20 | 79.80 | ||
|
R&S Group Hldg N-A 17:30:01 / 18.07.25 |
31.35 | 0.48% | 0.15 | 0.0000 | 31.30 | ||
|
VZ Holding N 17:30:01 / 18.07.25 |
180.20 | 1.58% | 2.80 | 179.40 | 179.80 | ||
|
Walliser KB N 17:30:01 / 18.07.25 |
124.50 | 0.40% | 0.50 | 123.50 | 124.50 | ||
|
Warteck N 17:30:01 / 18.07.25 |
2'020.00 | 0.00% | 0.00 | 1'995.00 | 2'010.00 | ||
|
WISeKey N 16:19:21 / 18.07.25 |
9.810 | -4.01% | -0.41 | 10.000 | 10.780 | ||
|
Xlife Sciences N 17:30:01 / 18.07.25 |
20.70 | 5.08% | 1.00 | 20.10 | 20.70 | ||
|
Ypsomed I 17:31:26 / 18.07.25 |
427.50 | 0.59% | 2.50 | 0.0000 | 427.50 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DKSH N 17:30:01 / 18.07.25 |
58.60 | -11.59% | 1.88% | -9.29% | -3.46% | -2.50% | -12.14% | -20.24% |
|
Lastminute.com N 17:32:01 / 18.07.25 |
15.000 | -7.64% | -35.62% | -5.66% | -3.85% | 16.73% | -15.92% | -46.71% |
|
Villars N 17:30:01 / 18.07.25 |
600.00 | 2.54% | 3.42% | -3.23% | -4.00% | 4.31% | 4.31% | 0.00% |
|
Richemont N 17:32:16 / 18.07.25 |
141.80 | 4.68% | 24.71% | -4.67% | -4.16% | -3.21% | 6.46% | 47.27% |
|
V-Zug N 17:30:01 / 18.07.25 |
63.60 | 33.60% | 1.23% | -2.15% | -4.22% | -6.47% | 20.00% | -19.80% |
|
Sika N 17:30:01 / 18.07.25 |
202.20 | -5.70% | -25.65% | -1.84% | -4.40% | -1.61% | -22.91% | -8.25% |
|
PSP N 17:30:01 / 18.07.25 |
141.00 | 8.92% | 19.39% | 0.64% | -4.47% | -1.26% | 21.24% | 27.87% |
|
Newron Pharma N 17:30:01 / 18.07.25 |
6.790 | -21.79% | 41.41% | -5.30% | -4.50% | -4.77% | -14.05% | 407.25% |
|
Nestlé N 17:31:39 / 18.07.25 |
77.72 | 2.55% | -21.25% | 0.95% | -4.68% | -9.35% | -17.13% | -33.35% |
|
Bell N 17:30:01 / 18.07.25 |
250.00 | -4.96% | -1.97% | 0.00% | -4.94% | -4.94% | -1.57% | -4.78% |
|
Edisun N 17:30:01 / 18.07.25 |
49.50 | 24.63% | -54.00% | -1.00% | -5.17% | 16.20% | -36.94% | -56.57% |
|
Givaudan N 17:30:01 / 18.07.25 |
3'792.00 | -4.89% | 8.27% | 0.05% | -5.20% | -2.14% | -10.42% | 16.06% |
|
Calida N 17:30:01 / 18.07.25 |
15.240 | -34.30% | -45.81% | -3.18% | -5.22% | -3.67% | -48.18% | -60.47% |
|
Siegfried Hldg N 17:30:01 / 18.07.25 |
89.40 | -8.43% | 5.47% | -0.67% | -5.40% | -3.87% | -9.03% | 36.97% |
|
Rieter N 17:30:01 / 18.07.25 |
68.20 | -17.55% | -22.31% | -1.87% | -5.41% | -2.57% | -37.55% | -33.96% |
|
Emmi N 17:30:01 / 18.07.25 |
757.00 | 2.45% | -17.23% | 0.93% | -5.61% | -3.93% | -16.35% | -19.44% |
|
MCH N 17:30:11 / 18.07.25 |
3.530 | -10.30% | -14.59% | -4.59% | -5.61% | 18.06% | -16.15% | -48.83% |
|
Carlo Gavazzi N 17:30:01 / 18.07.25 |
195.00 | 8.17% | -37.97% | -1.02% | -5.80% | 1.30% | -22.62% | -32.48% |
|
SHL Telemedicine N 17:30:01 / 18.07.25 |
1.790 | -27.31% | -72.81% | -0.56% | -6.77% | -8.67% | -58.08% | -89.44% |
|
WISeKey N 16:19:21 / 18.07.25 |
9.810 | -46.77% | 240.67% | 2.94% | -8.32% | 53.52% | 145.25% | -17.91% |
|
Curatis Holding N 17:08:52 / 18.07.25 |
10.900 | -16.15% | 0.00% | 0.00% | -8.40% | 6.86% | 97.46% | -91.31% |
|
Gurit Hldg N 17:30:01 / 18.07.25 |
15.480 | 2.63% | -80.88% | -5.26% | -8.94% | 23.44% | -67.55% | -84.03% |
|
Adval Tech N 17:30:01 / 18.07.25 |
46.00 | -42.64% | -59.29% | -6.12% | -9.80% | -17.84% | -51.58% | -68.55% |
|
Peach Property N 17:30:01 / 18.07.25 |
6.000 | -34.11% | -25.55% | 0.67% | -11.24% | -2.60% | 25.70% | -74.26% |
|
Orior N 17:30:01 / 18.07.25 |
11.780 | -71.84% | -83.91% | -5.46% | -12.61% | -28.86% | -78.58% | -86.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Tecan N 17:30:01 / 18.07.25 |
160.70 | -0.62% |
164.30 09:25 |
159.70 16:49 |
248.00 28.01.25 |
131.50 07.04.25 |
24'509 |
|
Temenos N 17:30:01 / 18.07.25 |
59.30 | 0.51% |
59.90 10:21 |
58.90 15:36 |
81.10 13.02.25 |
55.50 01.07.25 |
155'521 |
|
The Swatch Group I 17:30:01 / 18.07.25 |
140.45 | 0.04% |
143.20 12:37 |
139.60 09:18 |
179.95 25.02.25 |
120.30 07.04.25 |
125'998 |
|
The Swatch Group N 17:31:58 / 18.07.25 |
28.74 | -0.76% |
29.36 12:23 |
28.68 16:45 |
35.30 25.02.25 |
24.68 07.04.25 |
67'187 |
|
Thurgauer KB N 17:30:01 / 18.07.25 |
158.00 | 1.28% |
158.00 17:30 |
155.50 09:01 |
162.50 15.07.25 |
126.00 07.01.25 |
337 |
|
Titlisbahnen N 15:21:21 / 18.07.25 |
42.40 | -0.24% |
42.40 12:29 |
42.10 09:54 |
43.00 30.01.25 |
37.90 03.01.25 |
250 |
|
TX Group N 17:30:01 / 18.07.25 |
231.50 | 1.09% |
235.00 17:19 |
226.50 11:22 |
236.00 11.07.25 |
166.00 07.04.25 |
2'442 |
|
U-Blox N 17:30:01 / 18.07.25 |
108.20 | -0.55% |
110.00 11:12 |
107.60 17:13 |
110.00 18.07.25 |
63.00 07.04.25 |
24'187 |
|
UBS N 17:36:42 / 18.07.25 |
28.93 | 0.28% |
29.10 10:29 |
28.77 09:13 |
32.88 04.02.25 |
20.66 07.04.25 |
6'089'446 |
|
V-Zug N 17:30:01 / 18.07.25 |
63.60 | -3.05% |
66.60 09:24 |
63.60 17:30 |
75.00 27.05.25 |
45.30 11.02.25 |
664 |
|
Valiant N 17:30:01 / 18.07.25 |
131.00 | 0.46% |
131.20 09:48 |
130.20 14:37 |
131.80 15.07.25 |
105.40 03.01.25 |
17'556 |
|
Varia US Prop N 17:30:01 / 18.07.25 |
19.550 | 1.30% |
19.700 16:32 |
19.400 09:34 |
32.00 07.01.25 |
15.400 06.06.25 |
176 |
|
VAT N 17:30:01 / 18.07.25 |
339.90 | -0.99% |
345.00 11:52 |
337.50 16:27 |
375.90 21.02.25 |
236.50 07.04.25 |
92'168 |
|
Vaudoise Assur. N 17:30:01 / 18.07.25 |
638.00 | 0.63% |
641.00 17:02 |
632.00 09:01 |
641.00 18.07.25 |
487.00 15.01.25 |
1'675 |
|
Vetropack N 17:30:01 / 18.07.25 |
31.85 | 0.16% |
32.30 11:03 |
31.80 09:15 |
35.85 10.06.25 |
23.15 14.01.25 |
5'019 |
|
Villars N 17:30:01 / 18.07.25 |
600.00 | -0.83% |
600.00 11:49 |
600.00 11:49 |
625.00 20.05.25 |
555.00 13.01.25 |
15 |
|
Vontobel N 17:30:01 / 18.07.25 |
69.50 | 0.43% |
69.50 10:03 |
68.60 09:19 |
69.50 18.07.25 |
51.10 07.04.25 |
31'975 |
|
VP Bank N 17:30:01 / 18.07.25 |
79.60 | -0.25% |
80.00 09:01 |
79.00 12:04 |
85.00 28.04.25 |
75.00 07.04.25 |
4'780 |
|
R&S Group Hldg N-A 17:30:01 / 18.07.25 |
31.35 | 0.48% |
31.50 14:39 |
30.85 09:33 |
31.50 18.07.25 |
15.700 07.04.25 |
69'197 |
|
VZ Holding N 17:30:01 / 18.07.25 |
180.20 | 1.58% |
180.20 17:30 |
177.20 09:14 |
181.00 12.05.25 |
131.40 07.04.25 |
21'437 |
|
Walliser KB N 17:30:01 / 18.07.25 |
124.50 | 0.40% |
125.00 11:14 |
123.50 12:07 |
130.00 03.06.25 |
109.00 06.01.25 |
472 |
|
Warteck N 17:30:01 / 18.07.25 |
2'020.00 | 0.00% |
2'020.00 17:30 |
1'990.00 09:20 |
2'080.00 19.05.25 |
1'875.00 14.01.25 |
79 |
|
WISeKey N 16:19:21 / 18.07.25 |
9.810 | -4.01% |
10.900 16:08 |
9.810 16:19 |
20.40 03.01.25 |
5.010 07.04.25 |
19'561 |
|
Xlife Sciences N 17:30:01 / 18.07.25 |
20.70 | 5.08% |
20.90 17:07 |
19.700 09:01 |
28.00 23.04.25 |
16.550 04.03.25 |
3'497 |
|
Ypsomed I 17:31:26 / 18.07.25 |
427.50 | 0.59% |
431.50 11:21 |
424.50 09:01 |
439.50 17.07.25 |
291.50 07.04.25 |
10'542 |