×
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
- 17.04.2025 - 17:40:00
- 15'705.01
- 0.46%
- 72.65
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 17.04.25 |
15'705.01 | 0.46% | 72.65 | ||||
|
ABB N 17:39:58 / 17.04.25 |
42.20 | 1.44% | 0.60 | 0.0000 | 41.60 | ||
|
Aryzta N 17:31:31 / 17.04.25 |
1.997 | 1.01% | 0.02 | 0.0000 | 1.970 | ||
|
Alcon N 17:37:53 / 17.04.25 |
75.38 | -0.48% | -0.36 | 0.0000 | 75.40 | ||
|
Allreal N 17:31:31 / 17.04.25 |
185.60 | 0.76% | 1.40 | 0.0000 | 185.20 | ||
|
Bossard N 17:31:31 / 17.04.25 |
171.20 | 0.23% | 0.40 | 0.0000 | 171.20 | ||
|
Burckhardt N 17:31:31 / 17.04.25 |
520.00 | -1.52% | -8.00 | 0.0000 | 522.00 | ||
|
Richemont N 17:31:31 / 17.04.25 |
136.90 | 1.00% | 1.35 | 0.0000 | 136.50 | ||
|
Emmi N 17:31:31 / 17.04.25 |
788.00 | 1.03% | 8.00 | 0.0000 | 787.00 | ||
|
Flughafen Zürich N 17:31:31 / 17.04.25 |
204.60 | 0.49% | 1.00 | 0.0000 | 207.20 | ||
|
Galderma Group N 17:31:31 / 17.04.25 |
78.55 | 0.26% | 0.20 | 0.0000 | 78.95 | ||
|
Geberit N 17:31:31 / 17.04.25 |
551.20 | -1.29% | -7.20 | 0.0000 | 550.60 | ||
|
Georg Fischer N 17:31:31 / 17.04.25 |
57.95 | -0.34% | -0.20 | 0.0000 | 57.90 | ||
|
Givaudan N 17:31:31 / 17.04.25 |
3'778.00 | 0.99% | 37.00 | 0.0000 | 3'756.00 | ||
|
HIAG N 17:31:31 / 17.04.25 |
100.40 | 2.55% | 2.50 | 0.0000 | 101.00 | ||
|
Helvetia N 17:31:31 / 17.04.25 |
181.10 | 0.61% | 1.10 | 0.0000 | 181.20 | ||
|
Holcim N 17:35:22 / 17.04.25 |
87.62 | -0.88% | -0.78 | 0.0000 | 88.48 | ||
|
INFICON HLDG N 17:31:31 / 17.04.25 |
81.10 | 1.38% | 1.10 | 0.0000 | 82.60 | ||
|
Interroll N 17:31:31 / 17.04.25 |
1'704.00 | -1.05% | -18.00 | 0.0000 | 1'702.00 | ||
|
Julius Bär N 17:36:26 / 17.04.25 |
49.36 | 0.33% | 0.16 | 0.0000 | 49.40 | ||
|
Jungfraubahn N 17:31:31 / 17.04.25 |
192.00 | 0.21% | 0.40 | 0.0000 | 192.40 | ||
|
Basler KB PS 17:31:31 / 17.04.25 |
76.20 | -0.52% | -0.40 | 0.0000 | 76.40 | ||
|
Kühne + Nagel N 17:31:31 / 17.04.25 |
182.15 | 0.66% | 1.20 | 0.0000 | 182.00 | ||
|
LLB N 17:31:31 / 17.04.25 |
76.90 | 0.79% | 0.60 | 0.0000 | 77.20 | ||
|
Lindt N 17:31:31 / 17.04.25 |
116'600.00 | 0.34% | 400.00 | 0.0000 | 116'400.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 17.04.25 |
15'705.01 | 1.50% | 7.28% | 4.27% | -9.31% | -3.86% | 5.34% | -2.02% |
|
ABB N 17:39:58 / 17.04.25 |
42.20 | -15.22% | 11.53% | 2.48% | -16.96% | -21.24% | -4.80% | 46.91% |
|
Accelleron N 17:31:31 / 17.04.25 |
40.48 | -12.89% | 54.91% | 5.75% | -10.00% | -12.57% | 16.59% | 0.00% |
|
Addex N 17:31:31 / 17.04.25 |
0.0500 | -12.59% | 8.70% | -7.41% | -13.49% | -20.89% | -68.65% | -93.67% |
|
Adecco N 17:31:31 / 17.04.25 |
21.60 | -1.70% | -46.74% | -0.37% | -23.67% | 1.89% | -31.08% | -44.35% |
|
Adval Tech N 17:31:31 / 17.04.25 |
56.00 | -23.27% | -45.54% | 2.52% | -10.29% | -21.13% | -44.00% | 0.00% |
|
Aevis Victoria N 17:31:31 / 17.04.25 |
13.400 | -9.03% | -19.53% | 7.20% | 6.35% | -6.29% | -10.96% | -24.44% |
|
Airesis N 17:33:34 / 17.04.25 |
0.0710 | 43.75% | -89.22% | -44.09% | -45.38% | 14.52% | -85.68% | -89.38% |
|
Alcon N 17:37:53 / 17.04.25 |
75.38 | -1.51% | 15.39% | 4.12% | -6.68% | -6.31% | 4.52% | 3.30% |
|
Allreal N 17:31:31 / 17.04.25 |
185.60 | 11.23% | 22.47% | 3.46% | 3.92% | 10.21% | 18.22% | -6.02% |
|
Also N 17:31:31 / 17.04.25 |
238.50 | 5.36% | -5.98% | 5.53% | -8.45% | -3.44% | 6.24% | 2.61% |
|
ams-OSRAM I 17:31:31 / 17.04.25 |
5.980 | -2.38% | -72.59% | 7.26% | -33.88% | -12.14% | -36.36% | -90.92% |
|
APG SGA N 17:31:31 / 17.04.25 |
229.00 | 13.28% | 23.50% | 6.02% | 2.23% | 15.66% | 3.62% | 15.90% |
|
Arbonia N 17:31:31 / 17.04.25 |
10.760 | -6.08% | 9.03% | 4.26% | -4.78% | -11.51% | -13.09% | -41.21% |
|
Aryzta N 17:31:31 / 17.04.25 |
1.997 | 24.73% | 27.38% | 6.34% | 4.23% | 19.72% | 18.66% | 110.21% |
|
Ascom N 17:31:31 / 17.04.25 |
3.060 | -25.24% | -62.17% | -0.81% | -15.47% | -5.85% | -59.47% | -67.64% |
|
Asmallworld N 17:33:56 / 17.04.25 |
1.060 | -13.33% | -29.09% | -15.87% | -16.54% | -18.18% | -23.03% | -55.00% |
|
Autoneum N 17:31:31 / 17.04.25 |
109.60 | -8.86% | -20.09% | 1.86% | -13.84% | -14.51% | -29.47% | -0.15% |
|
Avolta N 17:31:31 / 17.04.25 |
35.58 | -1.98% | 7.68% | 4.16% | -9.74% | -12.79% | 3.49% | -12.20% |
|
Bachem N-B- 17:31:31 / 17.04.25 |
47.34 | -17.34% | -26.37% | 2.33% | -13.14% | -19.28% | -39.73% | -51.83% |
|
Bâloise N 17:31:31 / 17.04.25 |
185.70 | 11.33% | 38.62% | 5.93% | 0.92% | 11.87% | 32.17% | 3.92% |
|
Barry Callebaut N 17:31:31 / 17.04.25 |
758.00 | -38.41% | -47.74% | -8.45% | -36.57% | -26.19% | -45.62% | -66.66% |
|
Basilea N 17:31:31 / 17.04.25 |
41.30 | 0.85% | 18.13% | 3.77% | -14.05% | 4.69% | -1.55% | 11.65% |
|
BB Biotech N 17:31:31 / 17.04.25 |
26.55 | -24.29% | -37.31% | 2.12% | -23.38% | -29.58% | -36.41% | -58.71% |
|
BC Jura N 17:31:31 / 17.04.25 |
59.50 | 6.25% | 10.19% | 0.85% | 1.71% | -0.83% | -2.46% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 17.04.25 |
15'705.01 | 0.46% |
15'705.01 17:40 |
15'532.92 12:21 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 17:39:58 / 17.04.25 |
42.20 | 1.44% |
43.70 09:01 |
41.65 15:47 |
54.00 24.01.25 |
37.25 07.04.25 |
3'645'428 |
|
Accelleron N 17:31:31 / 17.04.25 |
40.48 | -0.49% |
40.92 09:02 |
39.62 10:29 |
47.34 07.01.25 |
30.00 07.04.25 |
213'470 |
|
Addex N 17:31:31 / 17.04.25 |
0.0500 | 0.00% |
0.0524 09:01 |
0.0500 11:45 |
0.0788 24.02.25 |
0.0472 09.04.25 |
73'247 |
|
Adecco N 17:31:31 / 17.04.25 |
21.60 | -1.73% |
22.22 09:01 |
21.24 16:39 |
29.72 18.03.25 |
19.670 09.04.25 |
1'286'153 |
|
Adval Tech N 17:31:31 / 17.04.25 |
56.00 | -8.20% |
64.50 13:14 |
55.00 11:38 |
79.50 07.01.25 |
55.00 17.04.25 |
427 |
|
Aevis Victoria N 17:31:31 / 17.04.25 |
13.400 | -1.47% |
13.600 09:02 |
13.400 17:31 |
14.400 11.02.25 |
11.750 03.04.25 |
1'111 |
|
Airesis N 17:33:34 / 17.04.25 |
0.0710 | 2.90% |
0.0845 14:07 |
0.0710 17:33 |
0.1980 19.03.25 |
0.0475 03.01.25 |
5'123 |
|
Alcon N 17:37:53 / 17.04.25 |
75.38 | -0.48% |
76.18 09:34 |
74.64 13:09 |
87.00 26.02.25 |
67.34 07.04.25 |
775'180 |
|
Allreal N 17:31:31 / 17.04.25 |
185.60 | 0.76% |
185.80 09:56 |
183.40 09:01 |
185.80 17.04.25 |
165.00 03.01.25 |
63'312 |
|
Also N 17:31:31 / 17.04.25 |
238.50 | 1.06% |
239.50 16:18 |
235.50 09:52 |
281.50 03.03.25 |
196.40 07.04.25 |
4'995 |
|
ams-OSRAM I 17:31:31 / 17.04.25 |
5.980 | 3.19% |
5.985 11:29 |
5.740 09:10 |
10.600 24.02.25 |
4.940 09.04.25 |
343'835 |
|
APG SGA N 17:31:31 / 17.04.25 |
229.00 | 1.33% |
230.00 12:56 |
223.00 11:10 |
230.00 17.04.25 |
188.50 07.04.25 |
1'668 |
|
Arbonia N 17:31:31 / 17.04.25 |
10.760 | 2.48% |
10.780 15:46 |
10.440 09:01 |
13.120 19.02.25 |
8.000 07.04.25 |
65'078 |
|
Aryzta N 17:31:31 / 17.04.25 |
1.997 | 1.01% |
2.006 16:10 |
1.969 09:11 |
2.006 17.04.25 |
1.503 14.01.25 |
2'270'399 |
|
Ascom N 17:31:31 / 17.04.25 |
3.060 | -1.61% |
3.160 10:43 |
3.045 16:55 |
4.350 07.01.25 |
2.815 07.04.25 |
46'736 |
|
Asmallworld N 17:33:56 / 17.04.25 |
1.060 | -9.40% |
1.200 09:01 |
1.060 17:33 |
1.470 07.01.25 |
1.010 07.04.25 |
2'271 |
|
Autoneum N 17:31:31 / 17.04.25 |
109.60 | 0.55% |
110.60 10:10 |
108.20 11:15 |
136.40 21.02.25 |
95.10 07.04.25 |
6'396 |
|
Avolta N 17:31:31 / 17.04.25 |
35.58 | -0.11% |
35.88 09:29 |
35.26 16:31 |
42.66 14.02.25 |
27.50 07.04.25 |
199'948 |
|
Bachem N-B- 17:31:31 / 17.04.25 |
47.34 | -1.09% |
47.84 09:05 |
46.72 12:53 |
61.25 28.01.25 |
43.34 07.04.25 |
161'111 |
|
Bâloise N 17:31:31 / 17.04.25 |
185.70 | 1.64% |
186.00 17:16 |
182.10 09:10 |
194.70 25.03.25 |
160.20 07.04.25 |
95'489 |
|
Barry Callebaut N 17:31:31 / 17.04.25 |
758.00 | 2.23% |
765.50 12:41 |
740.00 09:03 |
1'219.00 18.03.25 |
707.50 11.04.25 |
28'276 |
|
Basilea N 17:31:31 / 17.04.25 |
41.30 | -0.96% |
41.75 12:49 |
41.10 14:16 |
48.75 19.03.25 |
37.50 07.04.25 |
27'063 |
|
BB Biotech N 17:31:31 / 17.04.25 |
26.55 | -0.93% |
26.85 09:20 |
26.40 10:56 |
40.85 31.01.25 |
24.35 07.04.25 |
57'280 |
|
BC Jura N 17:31:31 / 17.04.25 |
59.50 | 0.00% |
59.50 09:01 |
59.00 09:31 |
61.50 27.01.25 |
56.00 07.03.25 |
103 |