×
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 - 11:48:00
- 16'692.97
- -0.94%
- -159.01
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 11:48:00 / 11.07.25 |
16'692.97 | -0.94% | -159.01 | ||||
|
ABB N 11:49:15 / 11.07.25 |
47.30 | -1.29% | -0.62 | 47.28 | 47.30 | 404'120 | |
|
Accelleron N 11:49:25 / 11.07.25 |
56.70 | 0.44% | 0.25 | 56.65 | 56.75 | 12'031 | |
|
Addex N 09:01:37 / 11.07.25 |
0.0618 | 0.00% | 0.00 | 0.0600 | 0.0616 | 1 | |
|
Adecco N 11:48:33 / 11.07.25 |
25.30 | -2.69% | -0.70 | 25.30 | 25.32 | 151'903 | |
|
Adval Tech N 10:23:00 / 11.07.25 |
46.40 | -5.69% | -2.80 | 46.40 | 49.20 | 27 | |
|
Aevis Victoria N 09:01:37 / 11.07.25 |
13.550 | 0.00% | 0.00 | 13.500 | 13.550 | 1 | |
|
Airesis N 11:47:36 / 11.07.25 |
0.0400 | 0.00% | 0.00 | 0.0290 | 0.0400 | 6'000 | |
|
Alcon N 11:48:23 / 11.07.25 |
70.14 | -1.57% | -1.12 | 70.14 | 70.16 | 122'579 | |
|
Allreal N 11:35:17 / 11.07.25 |
182.60 | -0.22% | -0.40 | 182.20 | 182.60 | 1'702 | |
|
Also N 11:06:39 / 11.07.25 |
269.50 | -0.55% | -1.50 | 269.50 | 271.00 | 6'873 | |
|
Amrize N 11:49:07 / 11.07.25 |
40.27 | -0.84% | -0.34 | 40.27 | 40.29 | 192'133 | |
|
ams-OSRAM I 11:47:51 / 11.07.25 |
11.990 | -3.46% | -0.43 | 11.980 | 12.000 | 108'567 | |
|
APG SGA N 11:17:29 / 11.07.25 |
243.00 | 0.41% | 1.00 | 241.00 | 243.00 | 279 | |
|
Arbonia N 11:48:55 / 11.07.25 |
5.640 | -2.08% | -0.12 | 5.620 | 5.650 | 23'316 | |
|
ARYZTA N 11:40:17 / 11.07.25 |
80.55 | -1.23% | -1.00 | 80.50 | 80.70 | 6'306 | |
|
Ascom N 11:38:05 / 11.07.25 |
3.820 | -0.52% | -0.02 | 3.790 | 3.810 | 9'702 | |
|
Asmallworld N 17:31:02 / 10.07.25 |
1.080 | 0.00% | 0.00 | 1.080 | 1.120 | ||
|
Autoneum N 11:46:04 / 11.07.25 |
146.60 | 0.14% | 0.20 | 146.00 | 146.60 | 1'052 | |
|
Avolta N 11:48:42 / 11.07.25 |
44.54 | -0.89% | -0.40 | 44.54 | 44.56 | 22'984 | |
|
Bachem N-B- 11:34:04 / 11.07.25 |
57.35 | -1.12% | -0.65 | 57.30 | 57.45 | 5'943 | |
|
Bâloise N 11:45:00 / 11.07.25 |
192.80 | -0.36% | -0.70 | 192.50 | 192.90 | 5'574 | |
|
Barry Callebaut N 11:49:42 / 11.07.25 |
836.00 | 1.27% | 10.50 | 834.50 | 836.00 | 6'889 | |
|
Basilea N 11:29:00 / 11.07.25 |
47.95 | -0.62% | -0.30 | 47.90 | 48.05 | 2'391 | |
|
BB Biotech N 11:45:12 / 11.07.25 |
31.25 | -0.95% | -0.30 | 31.25 | 31.40 | 11'647 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 11:48:00 / 11.07.25 |
16'692.97 | 7.89% | 15.65% | 0.53% | -0.45% | 7.30% | 1.69% | 18.62% |
|
ABB N 11:49:15 / 11.07.25 |
47.30 | -2.34% | 28.47% | 1.11% | -0.67% | 13.55% | -8.76% | 87.55% |
|
Accelleron N 11:49:25 / 11.07.25 |
56.70 | 20.88% | 114.97% | 1.89% | 6.38% | 39.45% | 46.66% | 0.00% |
|
Addex N 09:01:37 / 11.07.25 |
0.0618 | 8.04% | 34.35% | 4.39% | 0.65% | 23.60% | 4.39% | -67.47% |
|
Adecco N 11:48:33 / 11.07.25 |
25.30 | 16.28% | -37.00% | 2.02% | 8.40% | 20.37% | -16.67% | -22.39% |
|
Adval Tech N 10:23:00 / 11.07.25 |
46.40 | -38.11% | -56.07% | -2.57% | -12.45% | -12.14% | -52.65% | -65.35% |
|
Aevis Victoria N 09:01:37 / 11.07.25 |
13.550 | -9.36% | -19.82% | 1.12% | 0.37% | 1.12% | -13.97% | -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 11:48:23 / 11.07.25 |
70.14 | -7.33% | 8.56% | 0.40% | -1.07% | -5.47% | -14.17% | 1.65% |
|
Allreal N 11:35:17 / 11.07.25 |
182.60 | 10.51% | 21.68% | -0.65% | -1.30% | -1.40% | 16.75% | 14.52% |
|
Also N 11:06:39 / 11.07.25 |
269.50 | 20.98% | 7.97% | 5.07% | 2.28% | 13.63% | -3.06% | 39.83% |
|
Amrize N 11:49:07 / 11.07.25 |
40.27 | 0.00% | 0.00% | 1.16% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ams-OSRAM I 11:47:51 / 11.07.25 |
11.990 | 109.23% | -41.25% | -0.08% | 39.58% | 107.69% | -10.82% | -70.77% |
|
APG SGA N 11:17:29 / 11.07.25 |
243.00 | 21.30% | 32.24% | 0.41% | -0.41% | 5.68% | 20.30% | 31.88% |
|
Arbonia N 11:48:55 / 11.07.25 |
5.640 | -21.36% | -8.71% | 7.22% | 0.89% | -18.29% | -32.54% | -30.00% |
|
ARYZTA N 11:40:17 / 11.07.25 |
80.55 | 28.63% | 31.36% | -1.10% | -4.56% | 2.09% | 17.15% | 79.31% |
|
Ascom N 11:38:05 / 11.07.25 |
3.820 | -7.69% | -53.28% | 0.53% | 7.45% | 25.49% | -51.03% | -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 11:46:04 / 11.07.25 |
146.60 | 22.41% | 7.33% | 4.86% | 2.09% | 33.58% | 8.59% | 57.67% |
|
Avolta N 11:48:42 / 11.07.25 |
44.54 | 23.67% | 35.85% | 1.27% | 4.36% | 26.31% | 21.63% | 43.85% |
|
Bachem N-B- 11:34:04 / 11.07.25 |
57.35 | 0.17% | -10.77% | -1.21% | 5.71% | 22.52% | -34.42% | -17.26% |
|
Bâloise N 11:45:00 / 11.07.25 |
192.80 | 17.92% | 46.81% | -0.26% | 3.99% | 4.20% | 19.83% | 22.94% |
|
Barry Callebaut N 11:49:42 / 11.07.25 |
836.00 | -31.44% | -41.83% | -9.82% | -4.62% | 8.91% | -40.79% | -62.17% |
|
Basilea N 11:29:00 / 11.07.25 |
47.95 | 16.69% | 36.69% | 2.46% | -6.16% | 16.83% | 16.81% | 21.38% |
|
BB Biotech N 11:45:12 / 11.07.25 |
31.25 | -10.88% | -26.20% | 2.12% | 3.82% | 18.83% | -26.30% | -48.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lindt N 11:12:48 / 11.07.25 |
130'200.00 | 0.15% |
130'600.00 09:01 |
129'800.00 09:23 |
134'400.00 18.06.25 |
97'000.00 13.01.25 |
9 |
|
SPI 11:48:00 / 11.07.25 |
16'692.97 | -0.94% |
16'770.46 09:03 |
16'676.32 11:30 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
Lindt PS 11:47:42 / 11.07.25 |
13'110.00 | 0.00% |
13'170.00 11:02 |
13'050.00 09:12 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
368 |
|
Zuger KB N 11:02:51 / 11.07.25 |
8'640.00 | -0.46% |
8'680.00 09:20 |
8'640.00 11:02 |
9'040.00 07.02.25 |
8'200.00 03.01.25 |
5 |
|
Hypo Lenzburg N 10:02:21 / 11.07.25 |
4'060.00 | 1.50% |
4'060.00 10:02 |
4'040.00 09:56 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
6 |
|
Givaudan N 11:47:04 / 11.07.25 |
3'816.00 | -1.09% |
3'846.00 09:03 |
3'802.00 11:14 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
2'116 |
|
SNB N 11:49:21 / 11.07.25 |
3'350.00 | -0.59% |
3'380.00 09:35 |
3'350.00 11:49 |
3'700.00 13.01.25 |
3'100.00 07.04.25 |
13 |
|
Zug Estates N 11:29:52 / 11.07.25 |
2'160.00 | 0.93% |
2'170.00 11:20 |
2'140.00 10:09 |
2'210.00 19.05.25 |
1'990.00 15.01.25 |
7 |
|
Interroll N 11:39:09 / 11.07.25 |
2'115.00 | 1.44% |
2'115.00 11:39 |
2'075.00 09:01 |
2'425.00 13.03.25 |
1'440.00 07.04.25 |
249 |
|
Graubündner KB N 11:09:35 / 11.07.25 |
1'755.00 | 0.00% |
1'760.00 09:49 |
1'745.00 10:27 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
52 |
|
Partners N 11:47:23 / 11.07.25 |
1'061.00 | -1.16% |
1'068.50 09:32 |
1'058.50 10:33 |
1'426.50 14.02.25 |
942.00 09.04.25 |
5'997 |
|
Metall Zug N 09:09:10 / 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 |
42 |
|
BVZ N 11:28:00 / 11.07.25 |
980.00 | 0.51% |
980.00 11:28 |
980.00 11:28 |
1'000.00 03.06.25 |
865.00 06.01.25 |
10 |
|
Baselland KB PS 11:36:08 / 11.07.25 |
902.00 | 0.00% |
904.00 09:58 |
900.00 09:01 |
958.00 06.06.25 |
860.00 03.01.25 |
20 |
|
Forbo N 11:46:54 / 11.07.25 |
908.00 | -0.77% |
915.00 09:01 |
896.00 09:55 |
954.00 26.02.25 |
669.00 09.04.25 |
488 |
|
LEM N 10:48:47 / 11.07.25 |
857.00 | -2.50% |
870.00 09:01 |
855.00 10:43 |
950.00 14.02.25 |
560.00 07.04.25 |
365 |
|
Belimo N 11:49:23 / 11.07.25 |
846.00 | 0.12% |
846.00 11:49 |
835.50 09:01 |
846.00 11.07.25 |
443.00 07.04.25 |
2'602 |
|
Barry Callebaut N 11:49:42 / 11.07.25 |
836.00 | 1.27% |
840.00 09:51 |
820.00 09:02 |
1'219.00 18.03.25 |
707.50 11.04.25 |
6'889 |
|
Swiss Life N 11:48:49 / 11.07.25 |
809.20 | -0.17% |
811.60 09:28 |
807.40 11:08 |
850.80 07.05.25 |
660.00 07.04.25 |
7'191 |
|
Emmi N 11:47:51 / 11.07.25 |
756.00 | -0.26% |
756.00 09:01 |
753.00 09:06 |
851.00 03.03.25 |
709.00 13.01.25 |
519 |
|
dormakaba N 11:48:04 / 11.07.25 |
752.00 | -0.66% |
753.00 10:01 |
748.00 10:23 |
757.00 10.07.25 |
571.00 07.04.25 |
296 |
|
Burckhardt N 11:12:58 / 11.07.25 |
643.00 | -0.77% |
647.00 09:01 |
642.00 09:21 |
710.00 24.01.25 |
480.00 07.04.25 |
339 |
|
Ems-Chemie N 11:46:13 / 11.07.25 |
650.00 | 4.50% |
652.50 11:27 |
629.00 09:02 |
685.50 11.03.25 |
536.50 07.04.25 |
9'969 |
|
Geberit N 11:49:14 / 11.07.25 |
622.80 | -0.89% |
627.60 09:34 |
621.40 10:31 |
648.00 12.06.25 |
486.50 16.01.25 |
6'261 |
|
Vaudoise Assur. N 10:36:56 / 11.07.25 |
615.00 | 0.16% |
615.00 09:32 |
608.00 09:01 |
632.00 09.05.25 |
487.00 15.01.25 |
30 |