×
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
- 11.07.2025 - 17:40:00
- 16'628.85
- -1.32%
- -223.13
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 11.07.25 |
16'628.85 | -1.32% | -223.13 | ||||
|
ABB N 17:31:47 / 11.07.25 |
47.54 | -0.79% | -0.38 | 47.46 | 47.00 | ||
|
Accelleron N 17:34:20 / 11.07.25 |
57.35 | 1.59% | 0.90 | 57.45 | 0.0000 | ||
|
Addex N 17:38:59 / 11.07.25 |
0.0616 | -0.32% | 0.00 | 0.0592 | 0.0616 | ||
|
Adecco N 17:31:47 / 11.07.25 |
25.22 | -3.00% | -0.78 | 25.00 | 25.30 | ||
|
Adval Tech N 17:33:50 / 11.07.25 |
49.00 | -0.41% | -0.20 | 47.00 | 49.00 | ||
|
Aevis Victoria N 17:31:47 / 11.07.25 |
13.600 | 0.37% | 0.05 | 13.500 | 13.550 | ||
|
Airesis N 11:47:36 / 11.07.25 |
0.0400 | 0.00% | 0.00 | 0.0290 | 0.0375 | ||
|
Alcon N 17:31:47 / 11.07.25 |
69.88 | -1.94% | -1.38 | 0.0000 | 0.0000 | ||
|
Allreal N 17:31:47 / 11.07.25 |
183.80 | 0.44% | 0.80 | 182.80 | 183.20 | ||
|
Also N 17:31:47 / 11.07.25 |
271.00 | 0.00% | 0.00 | 269.50 | 269.00 | ||
|
Amrize N 17:31:47 / 11.07.25 |
40.31 | -0.73% | -0.30 | 40.00 | 39.00 | ||
|
ams-OSRAM I 17:31:47 / 11.07.25 |
12.130 | -2.33% | -0.29 | 12.130 | 0.0000 | ||
|
APG SGA N 17:31:47 / 11.07.25 |
243.00 | 0.41% | 1.00 | 241.00 | 244.00 | ||
|
Arbonia N 17:31:47 / 11.07.25 |
5.510 | -4.34% | -0.25 | 8.000 | 5.530 | ||
|
ARYZTA N 17:31:47 / 11.07.25 |
80.00 | -1.90% | -1.55 | 79.70 | 79.80 | ||
|
Ascom N 17:31:47 / 11.07.25 |
3.785 | -1.43% | -0.06 | 3.785 | 3.805 | ||
|
Asmallworld N 17:31:02 / 10.07.25 |
1.080 | 0.00% | 0.00 | 1.050 | 1.190 | ||
|
Autoneum N 17:31:47 / 11.07.25 |
146.00 | -0.27% | -0.40 | 145.40 | 145.80 | ||
|
Avolta N 17:34:20 / 11.07.25 |
44.30 | -1.42% | -0.64 | 44.22 | 44.20 | ||
|
Bachem N-B- 17:31:47 / 11.07.25 |
57.45 | -0.95% | -0.55 | 0.0000 | 57.25 | ||
|
Bâloise N 17:31:47 / 11.07.25 |
193.60 | 0.05% | 0.10 | 0.0000 | 193.20 | ||
|
Barry Callebaut N 17:34:38 / 11.07.25 |
837.00 | 1.39% | 11.50 | 825.00 | 837.00 | ||
|
Basilea N 17:31:47 / 11.07.25 |
48.20 | -0.10% | -0.05 | 48.05 | 48.15 | ||
|
BB Biotech N 17:35:31 / 11.07.25 |
31.15 | -1.27% | -0.40 | 31.15 | 31.25 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 11.07.25 |
16'628.85 | 7.47% | 15.65% | 0.14% | -0.84% | 7.30% | 1.29% | 18.62% |
|
ABB N 17:31:47 / 11.07.25 |
47.54 | -2.34% | 28.47% | 1.62% | -0.17% | 13.55% | -8.29% | 87.55% |
|
Accelleron N 17:34:20 / 11.07.25 |
57.35 | 20.88% | 114.97% | 3.05% | 7.60% | 39.45% | 48.34% | 0.00% |
|
Addex N 17:38:59 / 11.07.25 |
0.0616 | 8.04% | 34.35% | 4.05% | 0.33% | 23.60% | 4.05% | -67.47% |
|
Adecco N 17:31:47 / 11.07.25 |
25.22 | 16.28% | -37.00% | 1.69% | 8.05% | 20.37% | -16.93% | -22.39% |
|
Adval Tech N 17:33:50 / 11.07.25 |
49.00 | -38.11% | -56.07% | -2.57% | -7.55% | -12.14% | -50.00% | -65.35% |
|
Aevis Victoria N 17:31:47 / 11.07.25 |
13.600 | -9.36% | -19.82% | 1.49% | 0.74% | 1.12% | -13.65% | -26.36% |
|
Airesis N 11:47:36 / 11.07.25 |
0.0400 | -16.67% | -93.75% | -33.33% | -42.86% | -43.66% | -90.05% | -92.92% |
|
Alcon N 17:31:47 / 11.07.25 |
69.88 | -7.33% | 8.56% | 0.03% | -1.44% | -5.47% | -14.49% | 1.65% |
|
Allreal N 17:31:47 / 11.07.25 |
183.80 | 10.51% | 21.68% | 0.00% | -0.65% | -1.40% | 17.52% | 14.52% |
|
Also N 17:31:47 / 11.07.25 |
271.00 | 20.98% | 7.97% | 5.65% | 2.85% | 13.63% | -2.52% | 39.83% |
|
Amrize N 17:31:47 / 11.07.25 |
40.31 | 0.00% | 0.00% | 1.27% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ams-OSRAM I 17:31:47 / 11.07.25 |
12.130 | 109.23% | -41.25% | 1.08% | 41.21% | 107.69% | -9.78% | -70.77% |
|
APG SGA N 17:31:47 / 11.07.25 |
243.00 | 21.30% | 32.24% | 0.41% | -0.41% | 5.68% | 20.30% | 31.88% |
|
Arbonia N 17:31:47 / 11.07.25 |
5.510 | -21.36% | -8.71% | 4.75% | -1.43% | -18.29% | -34.09% | -30.00% |
|
ARYZTA N 17:31:47 / 11.07.25 |
80.00 | 28.63% | 31.36% | -1.78% | -5.21% | 2.09% | 16.35% | 79.31% |
|
Ascom N 17:31:47 / 11.07.25 |
3.785 | -7.69% | -53.28% | -0.39% | 6.47% | 25.49% | -51.47% | -43.61% |
|
Asmallworld N 17:31:02 / 10.07.25 |
1.080 | -20.00% | -34.55% | -8.47% | -6.90% | 1.89% | -28.00% | -57.65% |
|
Autoneum N 17:31:47 / 11.07.25 |
146.00 | 22.41% | 7.33% | 4.43% | 1.67% | 33.58% | 8.15% | 57.67% |
|
Avolta N 17:34:20 / 11.07.25 |
44.30 | 23.67% | 35.85% | 0.73% | 3.80% | 26.31% | 20.97% | 43.85% |
|
Bachem N-B- 17:31:47 / 11.07.25 |
57.45 | 0.17% | -10.77% | -1.03% | 5.90% | 22.52% | -34.31% | -17.26% |
|
Bâloise N 17:31:47 / 11.07.25 |
193.60 | 17.92% | 46.81% | 0.16% | 4.42% | 4.20% | 20.32% | 22.94% |
|
Barry Callebaut N 17:34:38 / 11.07.25 |
837.00 | -31.44% | -41.83% | -9.71% | -4.51% | 8.91% | -40.72% | -62.17% |
|
Basilea N 17:31:47 / 11.07.25 |
48.20 | 16.69% | 36.69% | 2.99% | -5.68% | 16.83% | 17.42% | 21.38% |
|
BB Biotech N 17:35:31 / 11.07.25 |
31.15 | -10.88% | -26.20% | 1.80% | 3.49% | 18.83% | -26.53% | -48.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lindt N 17:31:47 / 11.07.25 |
131'400.00 | 1.08% |
131'600.00 16:57 |
129'800.00 09:23 |
134'400.00 18.06.25 |
97'000.00 13.01.25 |
80 |
|
SPI 17:40:00 / 11.07.25 |
16'628.85 | -1.32% |
16'770.46 09:03 |
16'608.01 17:18 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
Lindt PS 17:31:47 / 11.07.25 |
13'240.00 | 0.99% |
13'280.00 15:14 |
13'050.00 09:12 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'559 |
|
Zuger KB N 17:31:47 / 11.07.25 |
8'660.00 | -0.23% |
8'700.00 11:53 |
8'620.00 13:10 |
9'040.00 07.02.25 |
8'200.00 03.01.25 |
38 |
|
Hypo Lenzburg N 17:31:47 / 11.07.25 |
4'020.00 | 0.50% |
4'060.00 10:02 |
4'000.00 14:28 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
43 |
|
Givaudan N 17:31:47 / 11.07.25 |
3'790.00 | -1.76% |
3'846.00 09:03 |
3'782.00 17:19 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
9'212 |
|
SNB N 17:31:47 / 11.07.25 |
3'440.00 | 2.08% |
3'440.00 17:31 |
3'350.00 11:49 |
3'700.00 13.01.25 |
3'100.00 07.04.25 |
19 |
|
Zug Estates N 17:31:47 / 11.07.25 |
2'170.00 | 1.40% |
2'170.00 11:20 |
2'140.00 10:09 |
2'210.00 19.05.25 |
1'990.00 15.01.25 |
28 |
|
Interroll N 17:31:47 / 11.07.25 |
2'070.00 | -0.72% |
2'115.00 11:39 |
2'055.00 17:19 |
2'425.00 13.03.25 |
1'440.00 07.04.25 |
918 |
|
Warteck N 17:31:47 / 11.07.25 |
2'000.00 | 0.00% |
2'000.00 14:17 |
1'995.00 14:17 |
2'080.00 19.05.25 |
1'875.00 14.01.25 |
13 |
|
Graubündner KB N 17:31:47 / 11.07.25 |
1'775.00 | 1.14% |
1'775.00 14:20 |
1'745.00 10:27 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
267 |
|
Partners N 17:31:47 / 11.07.25 |
1'055.00 | -1.72% |
1'068.50 09:32 |
1'055.00 17:31 |
1'426.50 14.02.25 |
942.00 09.04.25 |
42'100 |
|
Metall Zug N 17:31:47 / 11.07.25 |
1'035.00 | -0.48% |
1'045.00 09:06 |
1'035.00 09:09 |
1'155.00 24.03.25 |
972.00 09.04.25 |
136 |
|
BVZ N 17:31:47 / 11.07.25 |
965.00 | -1.03% |
980.00 11:28 |
965.00 17:31 |
1'000.00 03.06.25 |
865.00 06.01.25 |
13 |
|
Forbo N 17:31:47 / 11.07.25 |
910.00 | -0.55% |
915.00 09:01 |
896.00 09:55 |
954.00 26.02.25 |
669.00 09.04.25 |
2'073 |
|
Baselland KB PS 17:31:47 / 11.07.25 |
908.00 | 0.67% |
908.00 17:31 |
896.00 16:00 |
958.00 06.06.25 |
860.00 03.01.25 |
238 |
|
LEM N 17:31:47 / 11.07.25 |
860.00 | -2.16% |
870.00 09:01 |
852.00 14:15 |
950.00 14.02.25 |
560.00 07.04.25 |
1'014 |
|
Belimo N 17:31:47 / 11.07.25 |
854.50 | 1.12% |
854.50 17:31 |
835.50 09:01 |
854.50 11.07.25 |
443.00 07.04.25 |
20'739 |
|
Barry Callebaut N 17:34:38 / 11.07.25 |
837.00 | 1.39% |
840.00 09:51 |
814.00 14:31 |
1'219.00 18.03.25 |
707.50 11.04.25 |
24'382 |
|
Swiss Life N 17:39:15 / 11.07.25 |
813.60 | 0.37% |
813.60 17:31 |
807.40 11:08 |
850.80 07.05.25 |
660.00 07.04.25 |
34'200 |
|
Emmi N 17:31:47 / 11.07.25 |
750.00 | -1.06% |
756.00 09:01 |
748.00 15:36 |
851.00 03.03.25 |
709.00 13.01.25 |
4'501 |
|
dormakaba N 17:31:47 / 11.07.25 |
751.00 | -0.79% |
753.00 10:01 |
748.00 10:23 |
757.00 10.07.25 |
571.00 07.04.25 |
1'783 |
|
Ems-Chemie N 17:31:47 / 11.07.25 |
643.50 | 3.46% |
654.00 12:56 |
629.00 09:02 |
685.50 11.03.25 |
536.50 07.04.25 |
24'556 |
|
Burckhardt N 17:31:47 / 11.07.25 |
650.00 | 0.31% |
652.00 15:57 |
642.00 09:21 |
710.00 24.01.25 |
480.00 07.04.25 |
3'883 |
|
Geberit N 17:31:47 / 11.07.25 |
621.00 | -1.18% |
627.60 09:34 |
619.40 16:26 |
648.00 12.06.25 |
486.50 16.01.25 |
38'513 |