×
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
- 16.05.2025 - 17:40:00
- 16'904.74
- 0.81%
- 135.15
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 16.05.25 |
16'904.74 | 0.81% | 135.15 | ||||
|
Accelleron N 17:31:03 / 16.05.25 |
48.44 | -1.30% | -0.64 | 48.00 | 0.0000 | ||
|
Adecco N 17:31:03 / 16.05.25 |
23.52 | -1.09% | -0.26 | 0.0000 | 0.0000 | ||
|
BKW N 17:31:03 / 16.05.25 |
163.50 | 0.93% | 1.50 | 163.10 | 0.0000 | ||
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.6000 | 0.0000 | ||
|
Calida N 17:31:03 / 16.05.25 |
18.160 | 1.45% | 0.26 | 17.900 | 0.0000 | ||
|
Richemont N 17:31:49 / 16.05.25 |
165.65 | 6.94% | 10.75 | 179.00 | 0.0000 | ||
|
Evolva Hldg N 17:31:03 / 16.05.25 |
1.075 | -4.87% | -0.06 | 1.075 | 0.0000 | ||
|
Galderma Group N 17:31:03 / 16.05.25 |
100.90 | 3.17% | 3.10 | 101.00 | 0.0000 | ||
|
Leonteq N 17:31:03 / 16.05.25 |
17.720 | -2.64% | -0.48 | 17.780 | 0.0000 | ||
|
Nestlé N 17:31:03 / 16.05.25 |
86.48 | -0.13% | -0.11 | 0.0000 | 0.0000 | ||
|
Novartis N 17:31:03 / 16.05.25 |
91.47 | 1.25% | 1.13 | 91.49 | 0.0000 | ||
|
Partners N 17:31:12 / 16.05.25 |
1'182.50 | -0.63% | -7.50 | 1'179.50 | 0.0000 | ||
|
Rieter N 17:31:03 / 16.05.25 |
79.90 | -0.25% | -0.20 | 79.50 | 0.0000 | ||
|
Sandoz Group N 17:31:03 / 16.05.25 |
39.09 | 1.80% | 0.69 | 0.0000 | 0.0000 | ||
|
Schindler N 17:31:03 / 16.05.25 |
290.00 | 0.52% | 1.50 | 289.50 | 0.0000 | ||
|
Temenos N 17:31:03 / 16.05.25 |
62.10 | 0.24% | 0.15 | 61.95 | 0.0000 | ||
|
UBS N 17:34:59 / 16.05.25 |
27.75 | 0.18% | 0.05 | 0.0000 | 0.0000 | ||
|
Zurich Insurance N 17:31:59 / 16.05.25 |
582.60 | 0.48% | 2.80 | 0.0000 | 0.0000 | ||
|
Addex N 17:31:03 / 16.05.25 |
0.0554 | -7.67% | 0.00 | 0.0556 | 0.0596 | ||
|
Airesis N 17:31:03 / 16.05.25 |
0.0730 | 2.82% | 0.00 | 0.0780 | 0.0850 | ||
|
GAM N 17:31:03 / 16.05.25 |
0.0962 | -5.22% | -0.01 | 0.0964 | 0.0998 | ||
|
Asmallworld N 13:43:02 / 15.05.25 |
1.130 | 0.00% | 0.00 | 1.140 | 1.170 | ||
|
Kudelski I 17:31:03 / 16.05.25 |
1.180 | -1.67% | -0.02 | 1.165 | 1.170 | ||
|
Idorsia N 17:31:03 / 16.05.25 |
1.344 | 2.75% | 0.04 | 1.334 | 1.342 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 16.05.25 |
16'904.74 | 9.26% | 15.09% | 2.16% | 6.78% | -1.46% | 5.40% | 11.93% |
|
ABB N 17:31:03 / 16.05.25 |
47.60 | -2.95% | 27.67% | 5.61% | 12.84% | -8.92% | 0.40% | 71.37% |
|
Accelleron N 17:31:03 / 16.05.25 |
48.44 | 5.10% | 86.90% | 4.62% | 21.25% | 12.81% | 30.57% | 0.00% |
|
Addex N 17:31:03 / 16.05.25 |
0.0554 | 4.90% | 30.43% | -4.48% | 20.00% | -1.42% | -18.53% | -91.43% |
|
Adecco N 17:31:03 / 16.05.25 |
23.52 | 6.35% | -42.38% | 1.20% | 10.09% | 1.73% | -34.96% | -33.48% |
|
Adval Tech N 17:33:09 / 16.05.25 |
55.00 | -30.82% | -50.89% | 3.77% | -1.79% | -17.91% | -43.30% | -61.81% |
|
Aevis Victoria N 17:31:03 / 16.05.25 |
13.500 | -9.70% | -20.12% | -0.37% | 0.75% | -2.88% | -11.48% | -25.21% |
|
Airesis N 17:31:03 / 16.05.25 |
0.0730 | 47.92% | -88.91% | -18.44% | 0.00% | 14.52% | -84.89% | -89.93% |
|
Alcon N 17:31:03 / 16.05.25 |
74.88 | -4.92% | 11.40% | -6.19% | -3.00% | -7.83% | -6.49% | 2.81% |
|
Allreal N 17:31:03 / 16.05.25 |
186.80 | 10.87% | 22.07% | 1.52% | -1.08% | 7.85% | 21.46% | 3.85% |
|
Also N 17:31:03 / 16.05.25 |
269.50 | 21.88% | 8.76% | 0.94% | 14.47% | 0.00% | 11.36% | 32.85% |
|
ams-OSRAM I 17:34:02 / 16.05.25 |
7.720 | 32.92% | -62.68% | 7.00% | 31.94% | -23.60% | -44.04% | -87.05% |
|
APG SGA N 17:31:03 / 16.05.25 |
234.00 | 16.79% | 27.32% | 3.08% | 1.75% | 7.83% | 14.15% | 26.98% |
|
Arbonia N 17:31:03 / 16.05.25 |
5.960 | -15.63% | -2.05% | -2.61% | -12.34% | -27.46% | -29.15% | -40.68% |
|
ARYZTA N 17:31:03 / 16.05.25 |
79.75 | 25.71% | 28.38% | -2.86% | -0.23% | 8.65% | 11.57% | 130.88% |
|
Ascom N 17:31:03 / 16.05.25 |
3.335 | -19.83% | -59.43% | 1.68% | 8.99% | -12.24% | -57.73% | -55.77% |
|
Asmallworld N 13:43:02 / 15.05.25 |
1.130 | -16.30% | -31.52% | -1.74% | 6.60% | -12.40% | -26.62% | -57.36% |
|
Autoneum N 17:31:03 / 16.05.25 |
145.60 | 18.23% | 3.67% | 10.14% | 29.01% | 9.15% | -2.15% | 25.21% |
|
Avolta N 17:31:03 / 16.05.25 |
44.10 | 24.16% | 36.40% | 2.89% | 26.81% | 8.35% | 17.60% | 25.30% |
|
Bachem N-B- 17:31:46 / 16.05.25 |
52.50 | -8.55% | -18.54% | 3.65% | 11.85% | -10.94% | -42.05% | -28.01% |
|
Bâloise N 17:31:15 / 16.05.25 |
192.00 | 16.45% | 44.99% | 1.21% | 2.91% | 14.56% | 28.26% | 17.82% |
|
Barry Callebaut N 17:38:15 / 16.05.25 |
745.50 | -37.17% | -46.69% | -3.12% | -0.20% | -29.60% | -52.88% | -66.53% |
|
Basilea N 17:31:03 / 16.05.25 |
44.25 | 5.56% | 23.65% | -0.34% | 5.69% | -2.96% | 1.37% | 40.58% |
|
BB Biotech N 17:31:03 / 16.05.25 |
29.30 | -19.63% | -33.45% | 1.03% | 7.16% | -23.40% | -29.74% | -48.46% |
|
BC Jura N 17:33:26 / 16.05.25 |
61.50 | 9.82% | 13.89% | 3.36% | 3.36% | 6.96% | 0.82% | 23.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 16.05.25 |
16'904.74 | 0.81% |
16'960.66 10:48 |
16'818.20 15:30 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 17:31:03 / 16.05.25 |
47.60 | -0.04% |
47.76 09:16 |
47.19 15:48 |
54.00 24.01.25 |
37.25 07.04.25 |
3'751'579 |
|
Accelleron N 17:31:03 / 16.05.25 |
48.44 | -1.30% |
49.30 09:19 |
47.88 15:37 |
49.30 16.05.25 |
30.00 07.04.25 |
207'679 |
|
Addex N 17:31:03 / 16.05.25 |
0.0554 | -7.67% |
0.0600 09:01 |
0.0552 10:35 |
0.0788 24.02.25 |
0.0472 09.04.25 |
100'547 |
|
Adecco N 17:31:03 / 16.05.25 |
23.52 | -1.09% |
23.82 09:01 |
23.36 13:31 |
29.72 18.03.25 |
19.670 09.04.25 |
751'919 |
|
Adval Tech N 17:33:09 / 16.05.25 |
55.00 | 0.00% |
55.00 17:33 |
51.00 09:16 |
79.50 07.01.25 |
51.00 13.05.25 |
25 |
|
Aevis Victoria N 17:31:03 / 16.05.25 |
13.500 | 0.00% |
13.500 09:01 |
13.500 09:01 |
14.400 11.02.25 |
11.750 03.04.25 |
515 |
|
Airesis N 17:31:03 / 16.05.25 |
0.0730 | 2.82% |
0.0875 14:43 |
0.0730 17:31 |
0.1980 19.03.25 |
0.0475 03.01.25 |
14'398 |
|
Alcon N 17:31:03 / 16.05.25 |
74.88 | 2.41% |
75.08 16:32 |
72.92 09:01 |
87.00 26.02.25 |
67.34 07.04.25 |
1'500'320 |
|
Allreal N 17:31:03 / 16.05.25 |
186.80 | 1.74% |
186.80 17:31 |
184.00 09:01 |
186.80 16.05.25 |
165.00 03.01.25 |
31'967 |
|
Also N 17:31:03 / 16.05.25 |
269.50 | -1.28% |
274.50 10:35 |
265.50 15:55 |
281.50 03.03.25 |
196.40 07.04.25 |
7'375 |
|
ams-OSRAM I 17:34:02 / 16.05.25 |
7.720 | -2.15% |
7.980 09:01 |
7.585 16:42 |
10.600 24.02.25 |
4.940 09.04.25 |
622'568 |
|
APG SGA N 17:31:03 / 16.05.25 |
234.00 | 0.43% |
234.00 10:15 |
229.00 12:58 |
236.00 25.04.25 |
188.50 07.04.25 |
1'118 |
|
Arbonia N 17:31:03 / 16.05.25 |
5.960 | -3.56% |
6.190 09:01 |
5.960 14:53 |
8.596 19.02.25 |
5.241 07.04.25 |
221'976 |
|
ARYZTA N 17:31:03 / 16.05.25 |
79.75 | 0.06% |
80.50 09:57 |
79.10 15:36 |
85.50 07.05.25 |
60.12 14.01.25 |
42'251 |
|
Ascom N 17:31:03 / 16.05.25 |
3.335 | 0.00% |
3.360 09:01 |
3.300 11:23 |
4.350 07.01.25 |
2.815 07.04.25 |
41'539 |
|
Asmallworld N 13:43:02 / 15.05.25 |
1.130 | 0.00% |
1.470 07.01.25 |
1.010 07.04.25 |
70 | ||
|
Autoneum N 17:31:03 / 16.05.25 |
145.60 | 2.97% |
146.20 16:17 |
141.80 09:28 |
146.20 16.05.25 |
95.10 07.04.25 |
5'545 |
|
Avolta N 17:31:03 / 16.05.25 |
44.10 | -2.26% |
44.68 10:57 |
43.76 09:07 |
45.16 13.05.25 |
27.50 07.04.25 |
194'909 |
|
Bachem N-B- 17:31:46 / 16.05.25 |
52.50 | -0.85% |
53.25 09:09 |
52.30 15:37 |
61.25 28.01.25 |
43.34 07.04.25 |
64'870 |
|
Bâloise N 17:31:15 / 16.05.25 |
192.00 | 0.47% |
192.40 10:15 |
190.30 09:01 |
196.40 24.04.25 |
160.20 07.04.25 |
67'056 |
|
Barry Callebaut N 17:38:15 / 16.05.25 |
745.50 | -1.45% |
772.00 09:25 |
745.50 17:31 |
1'219.00 18.03.25 |
707.50 11.04.25 |
21'416 |
|
Basilea N 17:31:03 / 16.05.25 |
44.25 | 1.37% |
44.40 16:28 |
43.60 09:01 |
48.75 19.03.25 |
37.50 07.04.25 |
44'392 |
|
BB Biotech N 17:31:03 / 16.05.25 |
29.30 | 2.99% |
29.40 16:01 |
28.65 09:01 |
40.85 31.01.25 |
24.35 07.04.25 |
102'148 |
|
BC Jura N 17:33:26 / 16.05.25 |
61.50 | 0.00% |
61.50 17:33 |
59.00 11:13 |
61.50 27.01.25 |
56.00 07.03.25 |
97 |