×
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 - 17:40:00
- 16'617.16
- -0.05%
- -8.18
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 03.07.25 |
16'617.16 | -0.05% | -8.18 | ||||
|
ABB N 17:38:00 / 03.07.25 |
47.47 | 0.87% | 0.41 | 0.0000 | 0.0000 | ||
|
Accelleron N 17:30:08 / 03.07.25 |
55.55 | 0.00% | 0.00 | 55.25 | 56.00 | ||
|
Addex N 17:30:08 / 03.07.25 |
0.0600 | -3.23% | 0.00 | 0.0600 | 0.0610 | ||
|
Adecco N 17:30:08 / 03.07.25 |
25.08 | 0.80% | 0.20 | 25.10 | 25.14 | ||
|
Adval Tech N 17:32:57 / 02.07.25 |
50.50 | 0.00% | 0.00 | 49.20 | 49.80 | ||
|
Aevis Victoria N 17:30:08 / 03.07.25 |
13.500 | 0.00% | 0.00 | 13.400 | 13.450 | ||
|
Airesis N 17:30:08 / 03.07.25 |
0.0675 | -1.46% | 0.00 | 0.0605 | 0.0675 | ||
|
Alcon N 17:33:44 / 03.07.25 |
69.74 | -1.64% | -1.16 | 0.0000 | 70.00 | ||
|
Allreal N 17:30:08 / 03.07.25 |
184.00 | -0.22% | -0.40 | 183.80 | 184.20 | ||
|
Also N 17:30:08 / 03.07.25 |
258.50 | -1.71% | -4.50 | 0.0000 | 260.00 | ||
|
Amrize N 17:38:05 / 03.07.25 |
39.37 | 0.52% | 0.21 | 0.0000 | 0.0000 | ||
|
ams-OSRAM I 17:30:08 / 03.07.25 |
11.950 | 4.28% | 0.49 | 0.0000 | 11.900 | ||
|
APG SGA N 17:31:10 / 03.07.25 |
240.00 | 0.42% | 1.00 | 0.0000 | 240.00 | ||
|
Arbonia N 17:30:08 / 03.07.25 |
5.280 | -1.31% | -0.07 | 5.280 | 5.300 | ||
|
ARYZTA N 17:30:08 / 03.07.25 |
81.65 | -1.33% | -1.10 | 81.30 | 81.65 | ||
|
Ascom N 17:30:08 / 03.07.25 |
3.795 | 0.80% | 0.03 | 3.750 | 3.855 | ||
|
Asmallworld N 13:31:05 / 03.07.25 |
1.180 | 5.36% | 0.06 | 1.190 | 1.130 | ||
|
Autoneum N 17:30:08 / 03.07.25 |
138.80 | -1.42% | -2.00 | 138.80 | 139.40 | ||
|
Avolta N 17:30:39 / 03.07.25 |
44.26 | 0.82% | 0.36 | 44.12 | 44.00 | ||
|
Bachem N-B- 17:30:08 / 03.07.25 |
57.90 | -1.45% | -0.85 | 57.80 | 57.95 | ||
|
Bâloise N 17:30:08 / 03.07.25 |
193.60 | 2.38% | 4.50 | 193.30 | 193.00 | ||
|
Barry Callebaut N 17:30:08 / 03.07.25 |
921.00 | -1.07% | -10.00 | 925.00 | 919.50 | ||
|
Basilea N 17:30:08 / 03.07.25 |
47.00 | -0.32% | -0.15 | 46.95 | 47.05 | ||
|
BB Biotech N 17:30:08 / 03.07.25 |
30.55 | 0.99% | 0.30 | 30.45 | 30.50 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cicor N 17:39:33 / 03.07.25 |
167.50 | 174.17% | 230.32% | 10.20% | 28.35% | 78.57% | 220.88% | 259.96% |
|
WISeKey N 17:12:33 / 03.07.25 |
10.240 | -46.04% | 245.33% | 3.54% | -4.48% | 58.02% | 161.22% | -13.67% |
|
Kuros Bio N 17:30:08 / 03.07.25 |
27.40 | 30.12% | 695.99% | -3.52% | 10.48% | 55.33% | 141.62% | 1'401.62% |
|
R&S Group Hldg N-A 17:30:08 / 03.07.25 |
28.95 | 55.50% | 173.58% | 2.30% | 9.66% | 64.30% | 112.09% | 206.88% |
|
Belimo N 17:38:50 / 03.07.25 |
802.50 | 31.19% | 69.58% | 1.39% | -0.86% | 56.28% | 81.23% | 131.66% |
|
Relief Therapeutics N 17:30:08 / 03.07.25 |
2.130 | -49.64% | 6.53% | -1.39% | -3.62% | -9.36% | 78.99% | -82.45% |
|
Züblin N 17:30:08 / 03.07.25 |
46.60 | 36.59% | 72.31% | 3.10% | 20.73% | 32.39% | 75.19% | 75.00% |
|
Implenia N 17:30:08 / 03.07.25 |
54.70 | 74.27% | 75.41% | 1.11% | 5.19% | 33.09% | 68.31% | 142.63% |
|
Curatis Holding N 16:15:50 / 03.07.25 |
10.600 | -15.77% | 0.00% | -9.01% | -9.01% | 3.41% | 62.08% | -92.81% |
|
Galderma Group N 17:30:08 / 03.07.25 |
117.80 | 16.95% | 0.00% | 2.35% | 3.97% | 54.49% | 58.63% | 0.00% |
|
Helvetia N 17:30:08 / 03.07.25 |
192.80 | 25.70% | 62.04% | 4.95% | 0.36% | 11.00% | 57.00% | 67.53% |
|
dormakaba N 17:30:08 / 03.07.25 |
720.00 | 11.65% | 58.37% | 0.00% | -2.83% | 16.13% | 53.03% | 72.42% |
|
Accelleron N 17:30:08 / 03.07.25 |
55.55 | 18.95% | 111.54% | 0.91% | 12.91% | 45.11% | 52.95% | 0.00% |
|
CF Tradition I 17:30:08 / 03.07.25 |
217.00 | 16.53% | 82.20% | 0.00% | -2.69% | 8.50% | 51.22% | 106.81% |
|
Swissquote N 17:32:37 / 03.07.25 |
445.40 | 27.07% | 116.13% | -0.22% | -8.80% | 22.63% | 50.17% | 357.29% |
|
Holcim N 17:30:08 / 03.07.25 |
59.68 | 33.86% | 77.13% | 3.47% | 23.92% | 39.06% | 44.73% | 187.33% |
|
VZ Holding N 17:30:08 / 03.07.25 |
170.20 | 16.53% | 70.88% | 1.19% | -2.74% | 9.95% | 44.24% | 141.44% |
|
HIAG N 17:30:08 / 03.07.25 |
107.80 | 27.40% | 36.34% | -0.74% | 0.75% | 15.05% | 44.12% | 28.61% |
|
Coltene N 17:30:08 / 03.07.25 |
67.70 | 31.71% | -5.45% | 0.15% | -3.29% | 18.98% | 44.04% | -19.40% |
|
Santhera Pharm Hl N 17:30:08 / 03.07.25 |
12.120 | -15.20% | 19.47% | 0.50% | -7.76% | -8.60% | 43.94% | 39.19% |
|
Burkhalter N 17:30:08 / 03.07.25 |
130.80 | 43.74% | 41.10% | 0.93% | 2.19% | 21.11% | 43.26% | 75.34% |
|
V-Zug N 17:30:08 / 03.07.25 |
67.40 | 32.38% | 0.31% | 1.20% | -7.92% | 11.59% | 38.11% | -28.41% |
|
Swiss Prime Site N 17:30:08 / 03.07.25 |
117.10 | 18.42% | 30.22% | -1.18% | 0.17% | 8.53% | 36.08% | 39.78% |
|
Vaudoise Assur. N 17:30:08 / 03.07.25 |
613.00 | 22.47% | 37.50% | 1.66% | -0.97% | 11.05% | 35.32% | 47.92% |
|
Peach Property N 17:30:08 / 03.07.25 |
6.780 | -21.11% | -10.86% | -5.70% | 10.78% | 11.70% | 33.87% | -70.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 03.07.25 |
16'617.16 | -0.05% |
16'682.01 09:33 |
16'575.93 16:27 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 17:38:00 / 03.07.25 |
47.47 | 0.87% |
47.63 16:00 |
47.01 14:22 |
54.00 24.01.25 |
37.25 07.04.25 |
1'824'219 |
|
Accelleron N 17:30:08 / 03.07.25 |
55.55 | 0.00% |
55.85 09:08 |
54.80 12:22 |
56.30 27.06.25 |
30.00 07.04.25 |
154'100 |
|
Addex N 17:30:08 / 03.07.25 |
0.0600 | -3.23% |
0.0620 15:50 |
0.0600 09:00 |
0.0788 24.02.25 |
0.0472 09.04.25 |
562'906 |
|
Adecco N 17:30:08 / 03.07.25 |
25.08 | 0.80% |
25.40 15:33 |
24.80 13:14 |
29.72 18.03.25 |
19.670 09.04.25 |
880'697 |
|
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 17:30:08 / 03.07.25 |
13.500 | 0.00% |
13.500 09:00 |
13.200 15:14 |
14.400 11.02.25 |
11.750 03.04.25 |
2'842 |
|
Airesis N 17:30:08 / 03.07.25 |
0.0675 | -1.46% |
0.0675 17:30 |
0.0675 17:30 |
0.1980 19.03.25 |
0.0475 03.01.25 |
729 |
|
Alcon N 17:33:44 / 03.07.25 |
69.74 | -1.64% |
71.04 10:38 |
69.46 16:24 |
87.00 26.02.25 |
67.34 07.04.25 |
896'542 |
|
Allreal N 17:30:08 / 03.07.25 |
184.00 | -0.22% |
184.80 09:00 |
183.80 14:35 |
191.80 24.06.25 |
165.00 03.01.25 |
19'811 |
|
Also N 17:30:08 / 03.07.25 |
258.50 | -1.71% |
266.50 10:03 |
258.50 17:30 |
281.50 03.03.25 |
196.40 07.04.25 |
8'484 |
|
Amrize N 17:38:05 / 03.07.25 |
39.37 | 0.52% |
39.66 15:19 |
38.87 14:22 |
46.00 23.06.25 |
38.06 01.07.25 |
1'957'785 |
|
ams-OSRAM I 17:30:08 / 03.07.25 |
11.950 | 4.28% |
11.970 17:19 |
11.540 09:01 |
11.970 03.07.25 |
4.940 09.04.25 |
812'203 |
|
APG SGA N 17:31:10 / 03.07.25 |
240.00 | 0.42% |
240.00 10:06 |
237.00 12:21 |
249.00 06.06.25 |
188.50 07.04.25 |
899 |
|
Arbonia N 17:30:08 / 03.07.25 |
5.280 | -1.31% |
5.400 09:17 |
5.280 15:41 |
8.596 19.02.25 |
5.210 25.06.25 |
102'198 |
|
ARYZTA N 17:30:08 / 03.07.25 |
81.65 | -1.33% |
82.70 09:00 |
81.15 15:27 |
87.60 04.06.25 |
60.12 14.01.25 |
37'069 |
|
Ascom N 17:30:08 / 03.07.25 |
3.795 | 0.80% |
3.925 13:50 |
3.720 09:00 |
4.350 07.01.25 |
2.815 07.04.25 |
142'427 |
|
Asmallworld N 13:31:05 / 03.07.25 |
1.180 | 5.36% |
1.180 13:31 |
1.080 09:00 |
1.470 07.01.25 |
1.010 07.04.25 |
570 |
|
Autoneum N 17:30:08 / 03.07.25 |
138.80 | -1.42% |
141.60 09:24 |
138.80 17:12 |
147.00 28.05.25 |
95.10 07.04.25 |
9'808 |
|
Avolta N 17:30:39 / 03.07.25 |
44.26 | 0.82% |
44.28 16:34 |
43.80 11:35 |
45.26 04.06.25 |
27.50 07.04.25 |
294'345 |
|
Bachem N-B- 17:30:08 / 03.07.25 |
57.90 | -1.45% |
59.05 09:09 |
57.75 14:57 |
61.25 28.01.25 |
43.34 07.04.25 |
52'754 |
|
Bâloise N 17:30:08 / 03.07.25 |
193.60 | 2.38% |
193.90 14:35 |
189.10 09:21 |
196.70 30.05.25 |
160.20 07.04.25 |
68'927 |
|
Barry Callebaut N 17:30:08 / 03.07.25 |
921.00 | -1.07% |
948.00 09:13 |
913.00 16:35 |
1'219.00 18.03.25 |
707.50 11.04.25 |
10'838 |
|
Basilea N 17:30:08 / 03.07.25 |
47.00 | -0.32% |
47.95 10:01 |
46.85 13:44 |
52.20 16.06.25 |
37.50 07.04.25 |
18'371 |
|
BB Biotech N 17:30:08 / 03.07.25 |
30.55 | 0.99% |
30.75 14:30 |
30.25 09:02 |
40.85 31.01.25 |
24.35 07.04.25 |
50'351 |