×
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
- 28.03.2025 - 12:30:00
- 17'127.74
- -0.02%
- -3.88
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lindt N 12:24:49 / 28.03.25 |
115'800.00 | 0.35% | 400.00 | 115'600.00 | 116'000.00 | 28 | |
|
Lindt PS 12:15:45 / 28.03.25 |
11'940.00 | 0.51% | 60.00 | 11'930.00 | 11'950.00 | 392 | |
|
Graubündner KB N 11:57:52 / 28.03.25 |
1'760.00 | 1.15% | 20.00 | 1'750.00 | 1'755.00 | 50 | |
|
Siegfried N 12:13:47 / 28.03.25 |
929.00 | 1.42% | 13.00 | 929.00 | 931.00 | 1'947 | |
|
Barry Callebaut N 12:29:40 / 28.03.25 |
1'193.00 | 0.42% | 5.00 | 1'193.00 | 1'196.00 | 1'980 | |
|
LEM N 12:21:05 / 28.03.25 |
740.00 | 0.54% | 4.00 | 738.00 | 742.00 | 910 | |
|
Ypsomed I 11:56:34 / 28.03.25 |
345.50 | 1.17% | 4.00 | 344.50 | 345.50 | 8'513 | |
|
Kühne + Nagel N 12:27:42 / 28.03.25 |
209.30 | 1.65% | 3.40 | 209.20 | 209.30 | 45'381 | |
|
Emmi N 12:29:25 / 28.03.25 |
814.00 | 0.37% | 3.00 | 813.00 | 815.00 | 460 | |
|
Mobimo N 12:09:51 / 28.03.25 |
313.50 | 0.97% | 3.00 | 312.50 | 313.50 | 3'089 | |
|
Tecan N 12:26:09 / 28.03.25 |
174.10 | 1.34% | 2.30 | 173.90 | 174.20 | 5'560 | |
|
Bystronic N 10:42:42 / 28.03.25 |
327.50 | 0.61% | 2.00 | 325.50 | 328.00 | 139 | |
|
Allreal N 12:11:07 / 28.03.25 |
184.60 | 0.98% | 1.80 | 184.20 | 184.40 | 9'712 | |
|
Roche GS 12:30:04 / 28.03.25 |
295.80 | 0.48% | 1.40 | 295.70 | 295.80 | 218'941 | |
|
PSP N 12:19:32 / 28.03.25 |
138.40 | 0.87% | 1.20 | 138.30 | 138.50 | 4'397 | |
|
Sonova N 12:29:10 / 28.03.25 |
262.90 | 0.46% | 1.20 | 262.90 | 263.10 | 14'862 | |
|
Swiss Prime Site N 12:18:28 / 28.03.25 |
107.90 | 1.03% | 1.10 | 107.80 | 108.00 | 55'585 | |
|
Galderma Group N 12:26:44 / 28.03.25 |
93.80 | 1.09% | 1.01 | 93.75 | 93.80 | 57'188 | |
|
Bell N 11:15:54 / 28.03.25 |
254.00 | 0.40% | 1.00 | 252.50 | 254.50 | 275 | |
|
Carlo Gavazzi N 11:30:20 / 28.03.25 |
199.50 | 0.50% | 1.00 | 200.00 | 202.00 | 3 | |
|
Forbo N 11:37:09 / 28.03.25 |
836.00 | 0.12% | 1.00 | 832.00 | 835.00 | 165 | |
|
Inficon N 11:59:31 / 28.03.25 |
956.00 | 0.10% | 1.00 | 955.00 | 958.00 | 423 | |
|
Intershop Hldg N 10:51:06 / 28.03.25 |
136.80 | 0.74% | 1.00 | 136.60 | 137.00 | 565 | |
|
Phoenix Mecano N 11:25:47 / 28.03.25 |
440.00 | 0.23% | 1.00 | 439.00 | 441.00 | 41 | |
|
HIAG N 11:45:14 / 28.03.25 |
95.20 | 0.85% | 0.80 | 95.00 | 95.40 | 725 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 12:30:00 / 28.03.25 |
17'127.74 | 10.70% | 17.57% | -0.94% | -0.13% | 10.37% | 10.94% | 10.90% |
|
ABB N 12:30:02 / 28.03.25 |
47.48 | -1.65% | 29.38% | -5.02% | -1.72% | -3.42% | 15.21% | 57.50% |
|
Accelleron N 12:25:49 / 28.03.25 |
41.78 | -8.91% | 62.00% | -5.35% | -2.43% | -11.26% | 25.93% | 0.00% |
|
Addex N 12:28:26 / 28.03.25 |
0.0538 | -6.64% | 16.09% | -5.61% | -13.78% | -18.48% | -44.14% | -93.37% |
|
Adecco N 12:29:48 / 28.03.25 |
27.90 | 22.63% | -33.56% | 4.26% | 14.63% | 25.22% | -23.11% | -36.70% |
|
Adval Tech N 09:16:38 / 26.03.25 |
66.50 | -16.35% | -40.63% | 0.00% | -3.62% | 0.00% | -32.83% | -58.18% |
|
Aevis Victoria N 12:19:59 / 28.03.25 |
12.050 | -17.06% | -26.63% | -1.23% | -13.31% | -14.54% | -18.69% | -29.55% |
|
Airesis N 10:59:11 / 28.03.25 |
0.1100 | 110.42% | -84.22% | -14.06% | 68.33% | 131.58% | -80.58% | -85.47% |
|
Alcon N 12:30:02 / 28.03.25 |
84.98 | 10.01% | 28.88% | 6.33% | 1.89% | 11.26% | 13.19% | 19.83% |
|
Allreal N 12:11:07 / 28.03.25 |
184.60 | 10.39% | 21.54% | 2.44% | 7.20% | 11.34% | 18.09% | -7.21% |
|
Also N 12:26:25 / 28.03.25 |
249.00 | 10.94% | -1.00% | -2.16% | -10.59% | 8.50% | 6.20% | 6.65% |
|
ams-OSRAM I 12:25:59 / 28.03.25 |
8.176 | 41.21% | -60.35% | -6.39% | -14.37% | 29.90% | -19.98% | -89.02% |
|
APG SGA N 11:40:18 / 28.03.25 |
220.00 | 10.78% | 20.77% | -1.35% | 2.80% | 9.45% | 0.00% | 12.53% |
|
Arbonia N 12:27:03 / 28.03.25 |
11.240 | -0.72% | 15.26% | 0.90% | -10.37% | 1.81% | -7.96% | -39.08% |
|
Aryzta N 12:28:43 / 28.03.25 |
1.994 | 23.53% | 26.16% | 3.42% | 7.44% | 25.33% | 19.61% | 108.52% |
|
Ascom N 11:48:58 / 28.03.25 |
3.550 | -13.94% | -56.45% | -0.84% | -6.33% | -16.27% | -56.50% | -66.29% |
|
Asmallworld N 17:31:41 / 27.03.25 |
1.060 | -21.48% | -35.76% | -16.54% | -18.46% | 0.00% | -31.61% | -61.31% |
|
Autoneum N 12:29:02 / 28.03.25 |
118.80 | 1.00% | -11.44% | -4.81% | -9.45% | -0.17% | -25.25% | 2.35% |
|
Avolta N 12:25:17 / 28.03.25 |
39.82 | 10.07% | 20.92% | 1.12% | -2.50% | 11.04% | 6.58% | 3.73% |
|
Bachem N-B- 12:25:31 / 28.03.25 |
54.25 | -7.17% | -17.31% | 0.74% | -6.38% | -8.05% | -37.79% | -45.54% |
|
Bâloise N 12:29:59 / 28.03.25 |
190.70 | 16.88% | 45.52% | 3.92% | 9.79% | 14.06% | 35.74% | 18.32% |
|
Barry Callebaut N 12:29:40 / 28.03.25 |
1'193.00 | -1.33% | -16.28% | -1.81% | 9.35% | -1.08% | -9.24% | -43.75% |
|
Basilea N 12:24:57 / 28.03.25 |
46.60 | 12.82% | 32.15% | -1.58% | -1.17% | 12.29% | 23.90% | 27.95% |
|
BB Biotech N 12:26:11 / 28.03.25 |
31.65 | -10.17% | -25.61% | 0.32% | -14.46% | -13.64% | -30.19% | -50.85% |
|
BC Jura N 13:46:47 / 26.03.25 |
59.00 | 5.36% | 9.26% | 0.85% | 1.72% | 0.00% | -3.28% | 15.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 12:30:00 / 28.03.25 |
17'127.74 | -0.02% |
17'186.70 10:15 |
17'102.92 09:03 |
17'386.61 03.03.25 |
15'453.24 03.01.25 |
|
|
ABB N 12:30:02 / 28.03.25 |
47.48 | -1.62% |
47.93 09:01 |
47.35 11:08 |
54.00 24.01.25 |
46.46 04.03.25 |
893'284 |
|
Accelleron N 12:25:49 / 28.03.25 |
41.78 | -1.79% |
42.62 09:01 |
41.66 11:07 |
47.34 07.01.25 |
41.50 04.03.25 |
50'077 |
|
Addex N 12:28:26 / 28.03.25 |
0.0538 | 0.75% |
0.0576 11:07 |
0.0534 09:01 |
0.0788 24.02.25 |
0.0520 04.03.25 |
89'384 |
|
Adecco N 12:29:48 / 28.03.25 |
27.90 | 1.75% |
28.78 09:17 |
27.86 12:20 |
29.72 18.03.25 |
20.32 13.01.25 |
373'809 |
|
Adval Tech N 09:16:38 / 26.03.25 |
66.50 | 0.00% |
79.50 07.01.25 |
62.50 03.03.25 |
3 | ||
|
Aevis Victoria N 12:19:59 / 28.03.25 |
12.050 | -2.82% |
12.400 09:01 |
11.900 12:03 |
14.400 11.02.25 |
11.900 28.03.25 |
3'734 |
|
Airesis N 10:59:11 / 28.03.25 |
0.1100 | 8.91% |
0.1100 10:19 |
0.1100 10:19 |
0.1980 19.03.25 |
0.0475 03.01.25 |
9'045 |
|
Alcon N 12:30:02 / 28.03.25 |
84.98 | 0.45% |
85.04 09:03 |
84.38 11:05 |
87.00 26.02.25 |
73.68 15.01.25 |
153'383 |
|
Allreal N 12:11:07 / 28.03.25 |
184.60 | 0.98% |
184.80 11:46 |
183.20 09:01 |
184.80 28.03.25 |
165.00 03.01.25 |
9'712 |
|
Also N 12:26:25 / 28.03.25 |
249.00 | 0.20% |
249.00 10:01 |
247.50 10:13 |
281.50 03.03.25 |
221.00 15.01.25 |
519 |
|
ams-OSRAM I 12:25:59 / 28.03.25 |
8.176 | -2.46% |
8.536 09:43 |
8.100 10:58 |
10.600 24.02.25 |
5.948 14.01.25 |
82'806 |
|
APG SGA N 11:40:18 / 28.03.25 |
220.00 | -0.45% |
221.00 10:36 |
219.00 10:34 |
228.00 13.03.25 |
196.00 23.01.25 |
158 |
|
Arbonia N 12:27:03 / 28.03.25 |
11.240 | 1.26% |
11.400 09:54 |
11.140 09:30 |
13.120 19.02.25 |
10.540 04.03.25 |
28'886 |
|
Aryzta N 12:28:43 / 28.03.25 |
1.994 | 1.84% |
1.998 11:44 |
1.952 09:01 |
1.998 28.03.25 |
1.503 14.01.25 |
1'705'368 |
|
Ascom N 11:48:58 / 28.03.25 |
3.550 | -0.84% |
3.555 09:01 |
3.530 10:52 |
4.350 07.01.25 |
3.140 30.01.25 |
8'956 |
|
Asmallworld N 17:31:41 / 27.03.25 |
1.060 | 0.00% |
1.470 07.01.25 |
1.060 27.03.25 |
35'119 | ||
|
Autoneum N 12:29:02 / 28.03.25 |
118.80 | -1.66% |
121.40 09:18 |
118.40 12:19 |
136.40 21.02.25 |
118.40 28.03.25 |
2'649 |
|
Avolta N 12:25:17 / 28.03.25 |
39.82 | -0.45% |
40.30 09:50 |
39.68 09:01 |
42.66 14.02.25 |
35.04 03.01.25 |
46'812 |
|
Bachem N-B- 12:25:31 / 28.03.25 |
54.25 | 0.93% |
54.75 10:12 |
53.60 09:01 |
61.25 28.01.25 |
52.40 12.03.25 |
15'031 |
|
Bâloise N 12:29:59 / 28.03.25 |
190.70 | -0.57% |
192.30 09:01 |
189.50 10:47 |
194.70 25.03.25 |
163.40 14.01.25 |
14'738 |
|
Barry Callebaut N 12:29:40 / 28.03.25 |
1'193.00 | 0.42% |
1'205.00 09:16 |
1'187.00 09:02 |
1'219.00 18.03.25 |
942.50 05.02.25 |
1'980 |
|
Basilea N 12:24:57 / 28.03.25 |
46.60 | -0.11% |
46.80 09:16 |
46.45 10:49 |
48.75 19.03.25 |
38.50 27.01.25 |
3'957 |
|
BB Biotech N 12:26:11 / 28.03.25 |
31.65 | -0.47% |
31.90 09:01 |
31.50 11:18 |
40.85 31.01.25 |
30.85 21.03.25 |
18'108 |
|
BC Jura N 13:46:47 / 26.03.25 |
59.00 | 0.00% |
61.50 27.01.25 |
56.00 07.03.25 |
14 |