×
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 - 09:09:00
- 16'681.76
- 0.34%
- 56.42
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 09:09:00 / 03.07.25 |
16'681.76 | 0.34% | 56.42 | ||||
|
ABB N 09:10:47 / 03.07.25 |
47.30 | 0.51% | 0.24 | 47.30 | 47.32 | 45'644 | |
|
Accelleron N 09:10:38 / 03.07.25 |
55.60 | 0.09% | 0.05 | 55.55 | 55.65 | 5'335 | |
|
Addex N 09:00:48 / 03.07.25 |
0.0600 | -3.23% | 0.00 | 0.0602 | 0.0618 | 5'530 | |
|
Adecco N 09:10:42 / 03.07.25 |
25.28 | 1.61% | 0.40 | 25.26 | 25.30 | 58'803 | |
|
Adval Tech N 17:32:57 / 02.07.25 |
50.50 | 0.00% | 0.00 | 49.40 | 50.50 | ||
|
Aevis Victoria N 09:00:48 / 03.07.25 |
13.500 | 0.00% | 0.00 | 13.400 | 13.500 | 1 | |
|
Airesis N 15:55:48 / 01.07.25 |
0.0685 | 0.00% | 0.00 | 0.0605 | 0.0675 | ||
|
Alcon N 09:10:00 / 03.07.25 |
70.70 | -0.28% | -0.20 | 70.66 | 70.68 | 11'962 | |
|
Allreal N 09:00:49 / 03.07.25 |
184.80 | 0.22% | 0.40 | 184.40 | 184.80 | 847 | |
|
Also N 09:10:01 / 03.07.25 |
265.00 | 0.76% | 2.00 | 263.50 | 265.50 | 102 | |
|
Amrize N 09:10:34 / 03.07.25 |
39.35 | 0.49% | 0.19 | 39.35 | 39.36 | 71'817 | |
|
ams-OSRAM I 09:10:43 / 03.07.25 |
11.590 | 1.13% | 0.13 | 11.550 | 11.600 | 72'067 | |
|
APG SGA N 09:00:48 / 03.07.25 |
239.00 | 0.00% | 0.00 | 239.00 | 240.00 | 10 | |
|
Arbonia N 09:00:48 / 03.07.25 |
5.360 | 0.19% | 0.01 | 5.360 | 5.390 | 182 | |
|
ARYZTA N 09:07:53 / 03.07.25 |
82.50 | -0.30% | -0.25 | 82.40 | 82.70 | 734 | |
|
Ascom N 09:10:18 / 03.07.25 |
3.770 | 0.13% | 0.01 | 3.770 | 3.795 | 15'903 | |
|
Asmallworld N 09:00:48 / 03.07.25 |
1.080 | -3.57% | -0.04 | 1.070 | 1.120 | 60 | |
|
Autoneum N 09:10:43 / 03.07.25 |
141.00 | 0.14% | 0.20 | 140.80 | 141.00 | 1'708 | |
|
Avolta N 09:09:58 / 03.07.25 |
44.06 | 0.36% | 0.16 | 44.02 | 44.10 | 3'945 | |
|
Bachem N-B- 09:09:44 / 03.07.25 |
59.05 | 0.51% | 0.30 | 58.95 | 59.10 | 640 | |
|
Bâloise N 09:03:42 / 03.07.25 |
189.80 | 0.37% | 0.70 | 188.90 | 189.40 | 1'283 | |
|
Barry Callebaut N 09:10:51 / 03.07.25 |
947.00 | 1.72% | 16.00 | 944.50 | 948.00 | 399 | |
|
Basilea N 09:10:01 / 03.07.25 |
47.60 | 0.95% | 0.45 | 47.40 | 47.60 | 796 | |
|
BB Biotech N 09:06:21 / 03.07.25 |
30.45 | 0.66% | 0.20 | 30.25 | 30.45 | 4'212 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 09:09:00 / 03.07.25 |
16'681.76 | 7.82% | 14.10% | 1.33% | -1.74% | 10.75% | 3.79% | 19.79% |
|
ABB N 09:10:47 / 03.07.25 |
47.30 | -4.10% | 26.17% | 3.21% | 0.13% | 14.86% | -6.37% | 93.30% |
|
Accelleron N 09:10:38 / 03.07.25 |
55.60 | 18.95% | 111.54% | 1.00% | 13.01% | 45.25% | 53.08% | 0.00% |
|
Addex N 09:00:48 / 03.07.25 |
0.0600 | 8.39% | 34.78% | 1.35% | 5.26% | 11.11% | -7.69% | -68.37% |
|
Adecco N 09:10:42 / 03.07.25 |
25.28 | 11.27% | -39.71% | 8.50% | 12.86% | 16.61% | -18.40% | -23.89% |
|
Adval Tech N 17:32:57 / 02.07.25 |
50.50 | -36.48% | -54.91% | -0.98% | -1.94% | -15.13% | -49.50% | -64.18% |
|
Aevis Victoria N 09:00:48 / 03.07.25 |
13.500 | -9.70% | -20.12% | 1.50% | -0.37% | 8.00% | -16.15% | -24.58% |
|
Airesis N 15:55:48 / 01.07.25 |
0.0685 | 42.71% | -89.30% | -5.52% | -23.46% | -42.92% | -84.78% | 0.00% |
|
Alcon N 09:10:00 / 03.07.25 |
70.70 | -7.80% | 8.01% | 0.97% | -1.48% | -2.35% | -12.52% | 5.16% |
|
Allreal N 09:00:49 / 03.07.25 |
184.80 | 11.35% | 22.61% | -1.18% | -1.07% | 3.01% | 18.46% | 17.01% |
|
Also N 09:10:01 / 03.07.25 |
265.00 | 17.41% | 4.78% | -1.85% | 0.38% | 17.26% | -5.02% | 39.45% |
|
Amrize N 09:10:34 / 03.07.25 |
39.35 | 0.00% | 0.00% | -0.28% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ams-OSRAM I 09:10:43 / 03.07.25 |
11.590 | 93.06% | -45.79% | 27.57% | 33.07% | 107.89% | -10.71% | -74.45% |
|
APG SGA N 09:00:48 / 03.07.25 |
239.00 | 19.80% | 30.60% | 2.14% | 0.00% | 10.65% | 20.10% | 32.04% |
|
Arbonia N 09:00:48 / 03.07.25 |
5.360 | -26.96% | -15.20% | 1.13% | -6.46% | -20.73% | -36.68% | -36.10% |
|
ARYZTA N 09:07:53 / 03.07.25 |
82.50 | 30.52% | 33.30% | 3.38% | -5.01% | 9.82% | 24.32% | 93.70% |
|
Ascom N 09:10:18 / 03.07.25 |
3.770 | -9.50% | -54.20% | 5.75% | 2.72% | 22.20% | -50.65% | -43.97% |
|
Asmallworld N 09:00:48 / 03.07.25 |
1.080 | -17.04% | -32.12% | -2.70% | -4.42% | -14.29% | -26.03% | -52.34% |
|
Autoneum N 09:10:43 / 03.07.25 |
141.00 | 17.73% | 3.23% | 1.00% | -1.40% | 31.04% | 5.86% | 62.35% |
|
Avolta N 09:09:58 / 03.07.25 |
44.06 | 20.80% | 32.71% | 3.38% | 1.99% | 28.98% | 23.69% | 40.48% |
|
Bachem N-B- 09:09:44 / 03.07.25 |
59.05 | 1.47% | -9.62% | 0.60% | 10.17% | 27.65% | -33.09% | -12.90% |
|
Bâloise N 09:03:42 / 03.07.25 |
189.80 | 15.23% | 43.47% | 3.04% | -1.09% | 8.27% | 20.13% | 20.75% |
|
Barry Callebaut N 09:10:51 / 03.07.25 |
947.00 | -22.67% | -34.39% | 8.79% | 12.74% | 14.37% | -38.55% | -56.58% |
|
Basilea N 09:10:01 / 03.07.25 |
47.60 | 14.03% | 33.57% | -0.83% | -3.25% | 19.60% | 21.90% | 21.21% |
|
BB Biotech N 09:06:21 / 03.07.25 |
30.45 | -14.55% | -29.24% | 0.00% | -0.81% | 17.12% | -23.40% | -47.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Airesis N 15:55:48 / 01.07.25 |
0.0685 | 0.00% |
0.1980 19.03.25 |
0.0475 03.01.25 |
17'534 | ||
|
Adval Tech N 17:32:57 / 02.07.25 |
50.50 | 0.00% |
79.50 07.01.25 |
49.20 30.06.25 |
5 | ||
|
BC Jura N 17:30:43 / 02.07.25 |
57.50 | 0.00% |
61.50 27.01.25 |
54.50 23.06.25 |
7 | ||
|
BVZ N 17:30:43 / 02.07.25 |
990.00 | 0.00% |
1'000.00 03.06.25 |
865.00 06.01.25 |
27 | ||
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
325 | ||
|
Calida N 17:30:43 / 02.07.25 |
15.200 | 0.00% |
24.12 03.01.25 |
14.760 26.06.25 |
4'638 | ||
|
Carlo Gavazzi N 17:30:43 / 02.07.25 |
203.00 | 0.00% |
228.00 17.06.25 |
182.00 20.01.25 |
589 | ||
|
Cham Swiss Properties N 17:30:43 / 02.07.25 |
22.50 | 0.00% |
23.80 05.05.25 |
20.20 21.01.25 |
6'675 | ||
|
CF Tradition I 17:30:43 / 02.07.25 |
215.00 | 0.00% |
244.00 22.05.25 |
180.50 06.01.25 |
2'250 | ||
|
DocMorris N 17:30:43 / 02.07.25 |
6.300 | 0.00% |
16.474 02.05.25 |
6.205 26.06.25 |
366'943 | ||
|
Evolva Hldg N 17:30:43 / 02.07.25 |
1.125 | 0.00% |
1.690 10.02.25 |
0.8500 03.01.25 |
486 | ||
|
Feintool N 17:32:44 / 02.07.25 |
11.850 | 0.00% |
14.500 31.01.25 |
9.820 17.04.25 |
2'087 | ||
|
GAM N 17:30:43 / 02.07.25 |
0.1015 | 0.00% |
0.1230 27.02.25 |
0.0811 27.01.25 |
210'354 | ||
|
Glarner KB N 17:30:43 / 02.07.25 |
21.60 | 0.00% |
23.00 07.02.25 |
21.00 03.01.25 |
6'649 | ||
|
Groupe Minoteries N 17:33:09 / 02.07.25 |
240.00 | 0.00% |
278.00 13.02.25 |
222.00 06.06.25 |
2 | ||
|
Gurit Hldg N 17:30:43 / 02.07.25 |
16.900 | 0.00% |
19.440 27.05.25 |
12.300 22.04.25 |
4'004 | ||
|
Hochdorf N 17:30:43 / 02.07.25 |
1.514 | 0.00% |
3.200 25.02.25 |
0.3200 03.02.25 |
1'139 | ||
|
Highlight I 10:55:38 / 01.07.25 |
7.000 | 0.00% |
11.500 04.02.25 |
5.600 14.05.25 |
47 | ||
|
Hypo Lenzburg N 17:30:43 / 02.07.25 |
4'060.00 | 0.00% |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
9 | ||
|
INFICON HLDG N 17:39:23 / 02.07.25 |
104.80 | 0.00% |
121.00 20.01.25 |
66.60 07.04.25 |
34'970 | ||
|
IVF Hartmann N 17:30:43 / 02.07.25 |
139.00 | 0.00% |
161.00 28.03.25 |
130.00 25.02.25 |
139 | ||
|
Klingelnberg N 17:30:43 / 02.07.25 |
12.600 | 0.00% |
14.200 08.01.25 |
9.860 22.04.25 |
3'477 | ||
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% |
4.000 20.01.25 |
0.6940 30.05.25 |
1'311'552 | ||
|
Molecular N 17:30:43 / 02.07.25 |
3.040 | 0.00% |
5.100 14.01.25 |
2.700 07.04.25 |
3'117 | ||
|
Novavest N 17:30:43 / 02.07.25 |
38.90 | 0.00% |
39.00 24.06.25 |
32.77 15.01.25 |
2'446 |