×
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
- 29.04.2025 - 13:33:00
- 16'406.17
- 0.46%
- 75.73
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 13:33:00 / 29.04.25 |
16'406.17 | 0.46% | 75.73 | ||||
|
ABB N 13:35:00 / 29.04.25 |
42.58 | -1.87% | -0.81 | 42.58 | 42.59 | 1'055'215 | |
|
Accelleron N 13:31:43 / 29.04.25 |
43.60 | 0.18% | 0.08 | 43.60 | 43.62 | 37'485 | |
|
Addex N 13:26:13 / 29.04.25 |
0.0596 | 2.76% | 0.00 | 0.0554 | 0.0596 | 28'470 | |
|
Adecco N 13:35:45 / 29.04.25 |
21.64 | -1.01% | -0.22 | 21.62 | 21.66 | 129'986 | |
|
Adval Tech N 09:00:43 / 29.04.25 |
53.50 | 0.94% | 0.50 | 53.50 | 63.50 | 1 | |
|
Aevis Victoria N 11:42:19 / 29.04.25 |
13.600 | 0.74% | 0.10 | 13.500 | 13.550 | 10'242 | |
|
Airesis N 12:55:16 / 29.04.25 |
0.0830 | -2.35% | 0.00 | 0.0830 | 0.0980 | 144'918 | |
|
Alcon N 13:35:10 / 29.04.25 |
79.28 | 0.71% | 0.56 | 79.28 | 79.30 | 107'164 | |
|
Allreal N 13:24:26 / 29.04.25 |
179.60 | -3.44% | -6.40 | 179.60 | 180.00 | 12'285 | |
|
Also N 13:25:40 / 29.04.25 |
247.00 | 1.23% | 3.00 | 246.00 | 247.00 | 1'253 | |
|
ams-OSRAM I 13:34:17 / 29.04.25 |
6.900 | -1.43% | -0.10 | 6.890 | 6.910 | 88'953 | |
|
APG SGA N 11:22:31 / 29.04.25 |
222.00 | -0.45% | -1.00 | 221.00 | 222.00 | 139 | |
|
Arbonia N 13:34:59 / 29.04.25 |
6.580 | -43.28% | -5.02 | 6.510 | 6.580 | 590'556 | |
|
Aryzta N 13:06:21 / 29.04.25 |
2.070 | 0.68% | 0.01 | 2.068 | 2.074 | 426'862 | |
|
Ascom N 13:34:18 / 29.04.25 |
3.090 | 0.00% | 0.00 | 3.085 | 3.105 | 3'470 | |
|
Asmallworld N 12:31:24 / 29.04.25 |
1.120 | -6.67% | -0.08 | 1.120 | 1.160 | 5'801 | |
|
Autoneum N 13:06:05 / 29.04.25 |
120.60 | -0.33% | -0.40 | 120.40 | 121.00 | 352 | |
|
Avolta N 13:30:10 / 29.04.25 |
37.58 | 0.21% | 0.08 | 37.52 | 37.58 | 16'431 | |
|
Bachem N-B- 13:34:51 / 29.04.25 |
50.05 | 0.38% | 0.19 | 50.00 | 50.10 | 28'386 | |
|
Bâloise N 13:30:08 / 29.04.25 |
180.20 | -3.33% | -6.20 | 180.00 | 180.30 | 67'790 | |
|
Barry Callebaut N 13:33:28 / 29.04.25 |
743.00 | 0.95% | 7.00 | 742.00 | 743.00 | 3'203 | |
|
Basilea N 13:30:41 / 29.04.25 |
43.50 | 0.00% | 0.00 | 43.45 | 43.55 | 3'554 | |
|
BB Biotech N 13:33:42 / 29.04.25 |
29.15 | 0.34% | 0.10 | 29.10 | 29.25 | 25'741 | |
|
BC Jura N 09:59:40 / 29.04.25 |
61.50 | 3.36% | 2.00 | 59.50 | 61.50 | 9 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 13:33:00 / 29.04.25 |
16'406.17 | 6.04% | 12.07% | 3.93% | -3.00% | -0.90% | 8.89% | 5.22% |
|
ABB N 13:35:00 / 29.04.25 |
42.58 | -11.58% | 16.33% | 3.10% | -7.15% | -13.72% | -5.15% | 55.77% |
|
Accelleron N 13:31:43 / 29.04.25 |
43.60 | -6.81% | 65.73% | 7.18% | 5.98% | -1.04% | 21.58% | 0.00% |
|
Addex N 13:26:13 / 29.04.25 |
0.0596 | 1.40% | 26.09% | 18.73% | 19.20% | 8.36% | -2.30% | -92.29% |
|
Adecco N 13:35:45 / 29.04.25 |
21.64 | -2.24% | -47.03% | -1.19% | -19.91% | -1.01% | -32.88% | -42.32% |
|
Adval Tech N 09:00:43 / 29.04.25 |
53.50 | -33.33% | -52.68% | -2.73% | -20.74% | -24.29% | -46.50% | -63.19% |
|
Aevis Victoria N 11:42:19 / 29.04.25 |
13.600 | -9.70% | -20.12% | 2.26% | 12.40% | -3.55% | -9.33% | -21.51% |
|
Airesis N 12:55:16 / 29.04.25 |
0.0830 | 77.08% | -86.72% | 2.47% | -38.52% | 39.50% | -83.06% | -86.51% |
|
Alcon N 13:35:10 / 29.04.25 |
79.28 | 2.37% | 19.93% | 4.78% | -3.69% | -4.25% | 11.50% | 11.56% |
|
Allreal N 13:24:26 / 29.04.25 |
179.60 | 12.32% | 23.67% | -3.23% | -2.71% | 6.02% | 20.86% | 1.20% |
|
Also N 13:25:40 / 29.04.25 |
247.00 | 8.93% | -2.79% | 6.01% | -3.33% | -1.00% | 8.81% | 9.42% |
|
ams-OSRAM I 13:34:17 / 29.04.25 |
6.900 | 17.92% | -66.89% | 13.96% | -6.28% | 5.50% | -38.20% | -88.97% |
|
APG SGA N 11:22:31 / 29.04.25 |
222.00 | 11.78% | 21.86% | -3.90% | 2.30% | 4.72% | 6.73% | 19.89% |
|
Arbonia N 13:34:59 / 29.04.25 |
6.580 | 58.37% | 83.86% | -39.19% | -40.40% | -46.33% | -45.80% | -31.12% |
|
Aryzta N 13:06:21 / 29.04.25 |
2.070 | 29.72% | 32.47% | 7.03% | 4.70% | 16.55% | 18.62% | 127.43% |
|
Ascom N 13:34:18 / 29.04.25 |
3.090 | -25.72% | -62.41% | 5.10% | -7.21% | -5.65% | -58.24% | -64.81% |
|
Asmallworld N 12:31:24 / 29.04.25 |
1.120 | -11.11% | -27.27% | -0.88% | -8.94% | -18.25% | -25.83% | -51.42% |
|
Autoneum N 13:06:05 / 29.04.25 |
120.60 | 1.17% | -11.29% | 9.64% | 3.08% | -2.43% | -18.18% | 13.39% |
|
Avolta N 13:30:10 / 29.04.25 |
37.58 | 3.19% | 13.36% | 4.04% | -2.44% | -8.52% | 7.43% | -3.75% |
|
Bachem N-B- 13:34:51 / 29.04.25 |
50.05 | -13.89% | -23.29% | 5.81% | -3.10% | -11.65% | -37.55% | -42.10% |
|
Bâloise N 13:30:08 / 29.04.25 |
180.20 | 13.59% | 41.43% | -7.35% | -3.89% | 9.21% | 29.83% | 9.58% |
|
Barry Callebaut N 13:33:28 / 29.04.25 |
743.00 | -38.87% | -48.13% | -1.39% | -34.94% | -21.67% | -49.93% | -67.17% |
|
Basilea N 13:30:41 / 29.04.25 |
43.50 | 5.20% | 23.23% | 6.36% | -3.44% | 9.02% | 10.13% | 30.63% |
|
BB Biotech N 13:33:42 / 29.04.25 |
29.15 | -17.94% | -32.05% | 6.97% | -3.95% | -27.40% | -29.50% | -49.65% |
|
BC Jura N 09:59:40 / 29.04.25 |
61.50 | 6.25% | 10.19% | 4.24% | 4.24% | 1.65% | -2.38% | 8.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lindt N 13:04:04 / 29.04.25 |
114'800.00 | -0.69% |
115'400.00 09:01 |
114'800.00 09:52 |
119'000.00 04.03.25 |
97'000.00 13.01.25 |
25 |
|
SPI 13:33:00 / 29.04.25 |
16'406.17 | 0.46% |
16'447.88 11:15 |
16'364.77 09:42 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
Lindt PS 13:31:52 / 29.04.25 |
11'890.00 | -0.34% |
12'000.00 09:00 |
11'860.00 13:09 |
12'550.00 04.03.25 |
9'755.00 13.01.25 |
271 |
|
Zuger KB N 12:40:45 / 29.04.25 |
8'460.00 | -1.63% |
8'580.00 09:00 |
8'460.00 10:14 |
9'040.00 07.02.25 |
8'200.00 03.01.25 |
7 |
|
Hypo Lenzburg N 11:19:00 / 29.04.25 |
4'000.00 | -0.50% |
4'000.00 11:19 |
4'000.00 11:19 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
1 |
|
Givaudan N 13:35:36 / 29.04.25 |
3'939.00 | 1.78% |
3'955.00 12:31 |
3'873.00 09:03 |
4'112.00 04.03.25 |
3'440.00 09.04.25 |
2'663 |
|
SNB N 11:18:42 / 29.04.25 |
3'310.00 | 0.00% |
3'310.00 09:53 |
3'300.00 09:00 |
3'700.00 13.01.25 |
3'100.00 07.04.25 |
18 |
|
Zug Estates N 12:35:42 / 29.04.25 |
2'110.00 | -0.47% |
2'130.00 09:00 |
2'110.00 12:35 |
2'190.00 25.03.25 |
1'990.00 15.01.25 |
6 |
|
Warteck N 11:00:59 / 29.04.25 |
1'930.00 | 0.52% |
1'930.00 09:46 |
1'930.00 09:46 |
1'950.00 12.02.25 |
1'875.00 14.01.25 |
24 |
|
Interroll N 13:27:50 / 29.04.25 |
1'778.00 | 0.45% |
1'794.00 11:37 |
1'748.00 09:04 |
2'425.00 13.03.25 |
1'440.00 07.04.25 |
207 |
|
Graubündner KB N 12:38:49 / 29.04.25 |
1'735.00 | -1.14% |
1'745.00 09:00 |
1'735.00 09:00 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
39 |
|
Partners N 13:32:45 / 29.04.25 |
1'096.00 | 0.41% |
1'104.00 09:53 |
1'090.00 09:04 |
1'426.50 14.02.25 |
942.00 09.04.25 |
10'627 |
|
Metall Zug N 12:42:43 / 29.04.25 |
1'020.00 | -0.49% |
1'025.00 09:00 |
1'020.00 12:42 |
1'155.00 24.03.25 |
972.00 09.04.25 |
24 |
|
BVZ N 13:02:10 / 29.04.25 |
940.00 | -1.05% |
950.00 10:29 |
940.00 13:02 |
995.00 21.03.25 |
865.00 06.01.25 |
55 |
|
Baselland KB PS 12:25:15 / 29.04.25 |
880.00 | -0.23% |
882.00 09:02 |
880.00 09:00 |
956.00 27.03.25 |
860.00 03.01.25 |
105 |
|
Swiss Life N 13:35:22 / 29.04.25 |
814.60 | 0.44% |
818.40 12:17 |
809.80 09:18 |
818.40 29.04.25 |
660.00 07.04.25 |
21'044 |
|
Emmi N 13:09:40 / 29.04.25 |
791.00 | 0.76% |
791.00 12:12 |
786.00 10:59 |
851.00 03.03.25 |
709.00 13.01.25 |
2'696 |
|
Forbo N 13:33:32 / 29.04.25 |
780.00 | -0.13% |
786.00 11:15 |
778.00 09:29 |
954.00 26.02.25 |
669.00 09.04.25 |
360 |
|
Barry Callebaut N 13:33:28 / 29.04.25 |
743.00 | 0.95% |
746.00 11:19 |
731.50 09:03 |
1'219.00 18.03.25 |
707.50 11.04.25 |
3'203 |
|
LEM N 13:06:19 / 29.04.25 |
681.00 | 0.29% |
690.00 11:34 |
680.00 09:00 |
950.00 14.02.25 |
560.00 07.04.25 |
341 |
|
Belimo N 13:30:57 / 29.04.25 |
678.50 | 1.42% |
682.00 11:13 |
668.50 09:11 |
721.50 24.01.25 |
443.00 07.04.25 |
5'536 |
|
dormakaba N 13:31:38 / 29.04.25 |
668.00 | 1.06% |
669.00 11:47 |
663.00 09:00 |
725.00 25.02.25 |
571.00 07.04.25 |
371 |
|
Ems-Chemie N 13:35:03 / 29.04.25 |
614.00 | 2.08% |
614.50 13:00 |
602.50 09:09 |
685.50 11.03.25 |
536.50 07.04.25 |
2'061 |
|
Lonza N 13:34:30 / 29.04.25 |
589.40 | 1.52% |
589.40 13:34 |
580.40 09:00 |
616.00 06.02.25 |
467.80 07.04.25 |
23'728 |
|
Vaudoise Assur. N 13:27:25 / 29.04.25 |
589.00 | 1.55% |
589.00 12:20 |
579.00 09:24 |
589.00 29.04.25 |
487.00 15.01.25 |
901 |