×
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 |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 04.07.25 |
16'605.15 | -0.07% | -12.01 | ||||
|
Addex N 15:06:39 / 04.07.25 |
0.0592 | -1.33% | 0.00 | 0.0000 | 0.0618 | ||
|
Amrize N 17:33:23 / 04.07.25 |
39.81 | 1.12% | 0.44 | 0.0000 | 0.0000 | ||
|
BB Biotech N 17:30:21 / 04.07.25 |
30.60 | 0.16% | 0.05 | 0.0000 | 30.55 | ||
|
BC Vaudoise Rg 17:31:33 / 04.07.25 |
93.60 | 0.00% | 0.00 | 0.0000 | 93.50 | ||
|
Bâloise N 17:30:21 / 04.07.25 |
193.30 | -0.15% | -0.30 | 0.0000 | 0.0000 | ||
|
Bucher N 17:30:21 / 04.07.25 |
391.00 | -0.76% | -3.00 | 0.0000 | 392.50 | ||
|
Richemont N 17:30:21 / 04.07.25 |
149.15 | -1.09% | -1.65 | 0.0000 | 149.60 | ||
|
DKSH N 17:30:21 / 04.07.25 |
62.60 | -0.95% | -0.60 | 0.0000 | 62.80 | ||
|
Galenica N 17:30:21 / 04.07.25 |
88.75 | 0.51% | 0.45 | 0.0000 | 88.70 | ||
|
Georg Fischer N 17:30:21 / 04.07.25 |
62.65 | -1.10% | -0.70 | 0.0000 | 62.45 | ||
|
Holcim N 17:30:21 / 04.07.25 |
59.36 | -0.54% | -0.32 | 0.0000 | 0.0000 | ||
|
INFICON HLDG N 17:30:21 / 04.07.25 |
101.80 | 0.00% | 0.00 | 0.0000 | 102.40 | ||
|
Julius Bär N 17:30:21 / 04.07.25 |
53.38 | -1.00% | -0.54 | 0.0000 | 0.0000 | ||
|
Kühne + Nagel N 17:30:21 / 04.07.25 |
171.35 | -1.18% | -2.05 | 0.0000 | 171.50 | ||
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% | 0.00 | 0.0000 | 0.0000 | ||
|
Mobimo N 17:30:23 / 04.07.25 |
320.50 | -0.16% | -0.50 | 0.0000 | 321.00 | ||
|
Nestlé N 17:30:21 / 04.07.25 |
79.27 | -0.40% | -0.32 | 0.0000 | 0.0000 | ||
|
Newron Pharma N 17:30:21 / 04.07.25 |
6.990 | -0.29% | -0.02 | 0.0000 | 7.140 | ||
|
Novartis N 17:32:47 / 04.07.25 |
98.12 | 1.36% | 1.32 | 0.0000 | 0.0000 | ||
|
PSP N 17:30:21 / 04.07.25 |
143.90 | 0.21% | 0.30 | 0.0000 | 143.50 | ||
|
Partners N 17:30:21 / 04.07.25 |
1'032.50 | -1.10% | -11.50 | 0.0000 | 1'041.00 | ||
|
Roche GS 17:34:11 / 04.07.25 |
260.00 | 0.93% | 2.40 | 0.0000 | 0.0000 | ||
|
SGS Rg 17:30:21 / 04.07.25 |
83.38 | -0.02% | -0.02 | 0.0000 | 83.42 | ||
|
Sandoz Group N 17:30:21 / 04.07.25 |
43.62 | 1.92% | 0.82 | 0.0000 | 43.50 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 04.07.25 |
16'605.15 | 7.32% | 14.04% | -0.01% | -2.57% | 9.88% | 3.69% | 19.73% |
|
ABB N 17:32:30 / 04.07.25 |
46.78 | -3.26% | 27.27% | -2.11% | -1.04% | 16.17% | -5.93% | 94.99% |
|
Accelleron N 17:30:21 / 04.07.25 |
55.65 | 18.95% | 111.54% | -0.36% | 12.06% | 42.84% | 50.73% | 0.00% |
|
Addex N 15:06:39 / 04.07.25 |
0.0592 | 4.90% | 30.43% | -1.00% | -2.31% | 18.88% | -1.66% | -69.39% |
|
Adecco N 17:30:21 / 04.07.25 |
24.80 | 12.16% | -39.23% | 4.82% | 11.91% | 16.32% | -19.06% | -23.28% |
|
Adval Tech N 17:32:57 / 02.07.25 |
50.50 | -36.48% | -54.91% | 0.00% | 0.00% | -15.13% | -48.47% | -64.18% |
|
Aevis Victoria N 17:30:21 / 04.07.25 |
13.400 | -9.70% | -20.12% | 0.00% | 3.08% | 3.88% | -17.28% | -24.58% |
|
Airesis N 16:05:07 / 04.07.25 |
0.0600 | 40.63% | -89.45% | 0.00% | -7.69% | -33.33% | -76.19% | -88.16% |
|
Alcon N 17:30:21 / 04.07.25 |
69.86 | -9.31% | 6.25% | -0.71% | -3.00% | -3.37% | -12.70% | 3.44% |
|
Allreal N 17:31:24 / 04.07.25 |
183.80 | 11.11% | 22.34% | -1.08% | -2.13% | 1.10% | 17.82% | 16.75% |
|
Also N 17:30:21 / 04.07.25 |
256.50 | 15.40% | 2.99% | -4.29% | -2.66% | 14.25% | -8.23% | 37.06% |
|
Amrize N 17:33:23 / 04.07.25 |
39.81 | 0.00% | 0.00% | 1.91% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ams-OSRAM I 17:34:05 / 04.07.25 |
12.000 | 101.31% | -43.47% | 16.05% | 37.38% | 109.42% | -12.22% | -73.35% |
|
APG SGA N 17:30:21 / 04.07.25 |
242.00 | 20.30% | 31.15% | 2.11% | -0.41% | 11.01% | 22.53% | 32.60% |
|
Arbonia N 17:30:21 / 04.07.25 |
5.260 | -27.92% | -16.31% | -2.23% | -7.72% | -23.54% | -36.78% | -36.94% |
|
ARYZTA N 17:30:21 / 04.07.25 |
81.45 | 28.79% | 31.52% | 2.07% | -6.38% | 7.80% | 24.24% | 91.13% |
|
Ascom N 17:30:21 / 04.07.25 |
3.800 | -8.77% | -53.83% | 4.40% | 4.54% | 23.58% | -50.65% | -43.53% |
|
Asmallworld N 16:01:20 / 04.07.25 |
1.090 | -12.59% | -28.48% | -0.91% | -3.54% | -12.80% | -25.85% | -49.79% |
|
Autoneum N 17:30:21 / 04.07.25 |
139.80 | 16.05% | 1.76% | -0.14% | -2.92% | 27.55% | 5.27% | 60.04% |
|
Avolta N 17:30:21 / 04.07.25 |
43.98 | 21.79% | 33.80% | 2.23% | 1.66% | 29.43% | 24.52% | 41.63% |
|
Bachem N-B- 17:30:21 / 04.07.25 |
58.05 | 0.00% | -10.92% | -1.61% | 7.60% | 24.25% | -35.32% | -14.16% |
|
Bâloise N 17:30:21 / 04.07.25 |
193.30 | 17.98% | 46.89% | 3.92% | 0.16% | 10.46% | 20.74% | 23.63% |
|
Barry Callebaut N 17:30:21 / 04.07.25 |
927.00 | -23.50% | -35.10% | 4.33% | 9.06% | 22.46% | -39.57% | -57.04% |
|
Basilea N 17:30:21 / 04.07.25 |
46.80 | 13.66% | 33.14% | -1.68% | -7.14% | 18.63% | 17.88% | 20.82% |
|
BB Biotech N 17:30:21 / 04.07.25 |
30.60 | -13.70% | -28.54% | 0.16% | -0.81% | 18.15% | -22.63% | -46.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 04.07.25 |
16'605.15 | -0.07% |
16'658.44 15:42 |
16'478.50 10:54 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 17:32:30 / 04.07.25 |
46.78 | -1.45% |
47.35 09:01 |
46.62 15:00 |
54.00 24.01.25 |
37.25 07.04.25 |
1'176'632 |
|
Accelleron N 17:30:21 / 04.07.25 |
55.65 | 0.18% |
55.85 16:48 |
55.05 09:31 |
56.30 27.06.25 |
30.00 07.04.25 |
89'552 |
|
Addex N 15:06:39 / 04.07.25 |
0.0592 | -1.33% |
0.0620 09:00 |
0.0592 10:42 |
0.0788 24.02.25 |
0.0472 09.04.25 |
410'000 |
|
Adecco N 17:30:21 / 04.07.25 |
24.80 | -1.12% |
25.20 11:32 |
24.80 17:30 |
29.72 18.03.25 |
19.670 09.04.25 |
436'272 |
|
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 17:30:21 / 04.07.25 |
13.400 | -0.74% |
13.450 15:09 |
13.400 09:00 |
14.400 11.02.25 |
11.750 03.04.25 |
133 |
|
Airesis N 16:05:07 / 04.07.25 |
0.0600 | -11.11% |
0.0605 15:22 |
0.0600 16:05 |
0.1980 19.03.25 |
0.0475 03.01.25 |
170'478 |
|
Alcon N 17:30:21 / 04.07.25 |
69.86 | 0.17% |
70.02 16:26 |
69.08 09:58 |
87.00 26.02.25 |
67.34 07.04.25 |
590'449 |
|
Allreal N 17:31:24 / 04.07.25 |
183.80 | -0.11% |
184.00 09:00 |
182.60 11:01 |
191.80 24.06.25 |
165.00 03.01.25 |
11'071 |
|
Also N 17:30:21 / 04.07.25 |
256.50 | -0.77% |
258.00 09:00 |
253.00 14:59 |
281.50 03.03.25 |
196.40 07.04.25 |
10'343 |
|
Amrize N 17:33:23 / 04.07.25 |
39.81 | 1.12% |
40.18 09:31 |
39.37 09:00 |
46.00 23.06.25 |
38.06 01.07.25 |
1'360'260 |
|
ams-OSRAM I 17:34:05 / 04.07.25 |
12.000 | 0.42% |
12.030 09:11 |
11.530 12:06 |
12.030 04.07.25 |
4.940 09.04.25 |
446'306 |
|
APG SGA N 17:30:21 / 04.07.25 |
242.00 | 0.83% |
242.00 17:30 |
238.00 13:32 |
249.00 06.06.25 |
188.50 07.04.25 |
1'498 |
|
Arbonia N 17:30:21 / 04.07.25 |
5.260 | -0.38% |
5.290 09:00 |
5.200 09:10 |
8.596 19.02.25 |
5.200 04.07.25 |
87'049 |
|
ARYZTA N 17:30:21 / 04.07.25 |
81.45 | -0.24% |
81.95 09:04 |
80.90 14:26 |
87.60 04.06.25 |
60.12 14.01.25 |
39'483 |
|
Ascom N 17:30:21 / 04.07.25 |
3.800 | 0.13% |
3.870 16:59 |
3.725 16:06 |
4.350 07.01.25 |
2.815 07.04.25 |
77'078 |
|
Asmallworld N 16:01:20 / 04.07.25 |
1.090 | -7.63% |
1.190 09:00 |
1.090 09:27 |
1.470 07.01.25 |
1.010 07.04.25 |
16'193 |
|
Autoneum N 17:30:21 / 04.07.25 |
139.80 | 0.72% |
139.80 17:30 |
136.20 10:16 |
147.00 28.05.25 |
95.10 07.04.25 |
3'145 |
|
Avolta N 17:30:21 / 04.07.25 |
43.98 | -0.63% |
44.16 09:02 |
43.76 11:05 |
45.26 04.06.25 |
27.50 07.04.25 |
105'072 |
|
Bachem N-B- 17:30:21 / 04.07.25 |
58.05 | 0.26% |
58.05 17:30 |
56.65 10:57 |
61.25 28.01.25 |
43.34 07.04.25 |
44'419 |
|
Bâloise N 17:30:21 / 04.07.25 |
193.30 | -0.15% |
194.40 10:07 |
192.10 14:07 |
196.70 30.05.25 |
160.20 07.04.25 |
43'347 |
|
Barry Callebaut N 17:30:21 / 04.07.25 |
927.00 | 0.65% |
927.50 10:13 |
912.50 09:27 |
1'219.00 18.03.25 |
707.50 11.04.25 |
7'795 |
|
Basilea N 17:30:21 / 04.07.25 |
46.80 | -0.43% |
47.00 15:42 |
46.25 09:08 |
52.20 16.06.25 |
37.50 07.04.25 |
27'369 |
|
BB Biotech N 17:30:21 / 04.07.25 |
30.60 | 0.16% |
30.60 17:08 |
30.10 10:39 |
40.85 31.01.25 |
24.35 07.04.25 |
45'875 |