×
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
- 23.01.2025 - 17:40:00
- 16'335.86
- 0.42%
- 68.41
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 23.01.25 |
16'335.86 | 0.42% | 68.41 | ||||
|
ABB N 17:32:59 / 23.01.25 |
53.58 | 0.04% | 0.02 | 0.0000 | 0.0000 | ||
|
Accelleron N 17:31:30 / 23.01.25 |
46.30 | 0.04% | 0.02 | 46.60 | 0.0000 | ||
|
Addex N 17:31:30 / 23.01.25 |
0.0632 | 1.94% | 0.00 | 0.0602 | 0.0630 | ||
|
Adecco N 17:34:33 / 23.01.25 |
21.20 | -0.66% | -0.14 | 21.20 | 0.0000 | ||
|
Adval Tech N 17:31:30 / 23.01.25 |
71.00 | -7.19% | -5.50 | 70.00 | 71.00 | ||
|
Aevis Victoria N 17:31:30 / 23.01.25 |
14.300 | 0.00% | 0.00 | 14.150 | 14.300 | ||
|
Airesis N 17:31:30 / 23.01.25 |
0.0620 | -9.49% | -0.01 | 0.0535 | 0.0625 | ||
|
Alcon N 17:31:30 / 23.01.25 |
80.46 | -0.54% | -0.44 | 80.56 | 0.0000 | ||
|
Allreal N 17:34:33 / 23.01.25 |
168.40 | 0.48% | 0.80 | 168.20 | 168.60 | ||
|
Also N 17:31:30 / 23.01.25 |
247.00 | 0.00% | 0.00 | 246.00 | 247.00 | ||
|
ams-OSRAM I 17:31:30 / 23.01.25 |
6.806 | 0.53% | 0.04 | 6.850 | 6.848 | ||
|
APG SGA N 17:31:30 / 23.01.25 |
198.00 | -1.49% | -3.00 | 198.00 | 199.00 | ||
|
Arbonia N 17:31:30 / 23.01.25 |
12.160 | 2.36% | 0.28 | 12.220 | 12.260 | ||
|
Aryzta N 17:31:30 / 23.01.25 |
1.668 | -0.12% | 0.00 | 0.0000 | 1.673 | ||
|
Ascom N 17:31:30 / 23.01.25 |
3.250 | -1.52% | -0.05 | 3.275 | 3.390 | ||
|
Asmallworld N 17:30:48 / 20.01.25 |
1.430 | 0.00% | 0.00 | 1.310 | 1.430 | ||
|
Autoneum N 17:31:30 / 23.01.25 |
128.20 | -1.08% | -1.40 | 128.60 | 129.40 | ||
|
Avolta N 17:31:31 / 23.01.25 |
40.80 | -0.39% | -0.16 | 40.68 | 0.0000 | ||
|
Bachem N-B- 17:31:30 / 23.01.25 |
58.65 | -1.84% | -1.10 | 60.10 | 59.10 | ||
|
Bâloise N 17:34:33 / 23.01.25 |
166.00 | -0.18% | -0.30 | 0.0000 | 0.0000 | ||
|
Barry Callebaut N 17:34:33 / 23.01.25 |
1'027.00 | -2.56% | -27.00 | 0.0000 | 1'027.00 | ||
|
Basilea N 17:31:30 / 23.01.25 |
39.45 | -0.25% | -0.10 | 39.30 | 39.55 | ||
|
BB Biotech N 17:31:30 / 23.01.25 |
37.70 | -0.26% | -0.10 | 0.0000 | 37.60 | ||
|
BC Jura N 17:31:30 / 23.01.25 |
60.00 | -1.64% | -1.00 | 59.50 | 60.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 23.01.25 |
16'335.86 | 5.58% | 11.64% | 2.69% | 6.15% | 3.97% | 11.86% | 3.84% |
|
ABB N 17:32:59 / 23.01.25 |
53.58 | 9.15% | 43.59% | 7.89% | 8.88% | 11.86% | 46.47% | 65.43% |
|
Accelleron N 17:31:30 / 23.01.25 |
46.30 | -0.90% | 76.24% | 0.65% | 0.00% | 0.04% | 66.79% | 0.00% |
|
Addex N 17:31:30 / 23.01.25 |
0.0632 | 8.39% | 34.78% | 0.32% | 7.27% | -20.40% | -10.48% | -93.26% |
|
Adecco N 17:34:33 / 23.01.25 |
21.20 | -4.56% | -48.29% | -0.66% | -3.09% | -21.66% | -42.28% | -55.55% |
|
Adval Tech N 17:31:30 / 23.01.25 |
71.00 | -3.77% | -31.70% | -1.92% | -3.77% | -3.16% | -31.07% | -54.73% |
|
Aevis Victoria N 17:31:30 / 23.01.25 |
14.300 | -4.35% | -15.38% | 1.42% | 2.14% | 3.25% | -10.90% | -3.05% |
|
Airesis N 17:31:30 / 23.01.25 |
0.0620 | 42.71% | -89.30% | 16.98% | 22.32% | -57.82% | -88.19% | -90.62% |
|
Alcon N 17:31:30 / 23.01.25 |
80.46 | 5.20% | 23.25% | 5.26% | 5.81% | 1.11% | 21.36% | 13.62% |
|
Allreal N 17:34:33 / 23.01.25 |
168.40 | 1.21% | 11.44% | 0.60% | 2.20% | 9.64% | 10.07% | -15.61% |
|
Also N 17:31:30 / 23.01.25 |
247.00 | 10.27% | -1.59% | 8.10% | 10.76% | 7.39% | -6.08% | -4.45% |
|
ams-OSRAM I 17:31:30 / 23.01.25 |
6.806 | 14.05% | -67.98% | 8.03% | 14.67% | -18.49% | -69.72% | -91.82% |
|
APG SGA N 17:31:30 / 23.01.25 |
198.00 | 0.75% | 9.84% | -1.98% | 1.26% | 0.51% | 10.31% | 5.79% |
|
Arbonia N 17:31:30 / 23.01.25 |
12.160 | 6.26% | 23.36% | 7.23% | 7.22% | -0.16% | 24.85% | -44.49% |
|
Aryzta N 17:31:30 / 23.01.25 |
1.668 | 5.36% | 7.60% | 0.66% | 6.64% | 9.31% | 5.37% | 56.37% |
|
Ascom N 17:31:30 / 23.01.25 |
3.250 | -20.67% | -59.85% | -21.88% | -17.09% | -32.50% | -56.08% | -73.60% |
|
Asmallworld N 17:30:48 / 20.01.25 |
1.430 | 5.93% | -13.33% | 3.62% | 0.00% | -0.69% | -10.63% | -50.69% |
|
Autoneum N 17:31:30 / 23.01.25 |
128.20 | 8.36% | -4.99% | 4.23% | 11.72% | 10.90% | -0.93% | -25.28% |
|
Avolta N 17:31:31 / 23.01.25 |
40.80 | 12.71% | 23.82% | 12.96% | 13.15% | 19.44% | 27.66% | -14.67% |
|
Bachem N-B- 17:31:30 / 23.01.25 |
58.65 | 3.20% | -8.08% | 4.92% | 3.37% | -14.19% | 5.20% | -44.88% |
|
Bâloise N 17:34:33 / 23.01.25 |
166.00 | 1.34% | 26.18% | 0.85% | 1.40% | 0.06% | 21.43% | 5.79% |
|
Barry Callebaut N 17:34:33 / 23.01.25 |
1'027.00 | -12.46% | -25.72% | -7.73% | -12.68% | -32.08% | -17.51% | -52.31% |
|
Basilea N 17:31:30 / 23.01.25 |
39.45 | -4.35% | 12.04% | -4.94% | -3.89% | -7.83% | 16.72% | -15.06% |
|
BB Biotech N 17:31:30 / 23.01.25 |
37.70 | 6.78% | -11.58% | -1.18% | 7.08% | 3.29% | -14.61% | -43.75% |
|
BC Jura N 17:31:30 / 23.01.25 |
60.00 | 8.93% | 12.96% | 2.56% | 9.91% | 7.14% | 14.29% | 18.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lindt N 17:31:30 / 23.01.25 |
101'000.00 | 0.00% |
101'600.00 15:01 |
100'200.00 09:00 |
101'600.00 14.01.25 |
97'000.00 13.01.25 |
90 |
|
SPI 17:40:00 / 23.01.25 |
16'335.86 | 0.42% |
16'335.86 17:40 |
16'234.60 09:54 |
16'335.86 23.01.25 |
15'453.24 03.01.25 |
|
|
Lindt PS 17:31:30 / 23.01.25 |
10'260.00 | 0.69% |
10'260.00 14:53 |
10'120.00 09:00 |
10'370.00 14.01.25 |
9'755.00 13.01.25 |
2'443 |
|
Zuger KB N 17:31:30 / 23.01.25 |
8'500.00 | 0.00% |
8'500.00 16:51 |
8'420.00 12:10 |
8'640.00 09.01.25 |
8'200.00 03.01.25 |
13 |
|
Hypo Lenzburg N 17:31:30 / 23.01.25 |
4'080.00 | 0.00% |
4'080.00 09:03 |
4'000.00 09:36 |
4'100.00 22.01.25 |
3'960.00 03.01.25 |
22 |
|
Givaudan N 17:31:30 / 23.01.25 |
3'941.00 | -0.10% |
3'961.00 09:31 |
3'890.00 15:14 |
3'998.00 03.01.25 |
3'836.00 15.01.25 |
16'914 |
|
SNB N 17:31:30 / 23.01.25 |
3'680.00 | 0.27% |
3'680.00 10:36 |
3'640.00 16:37 |
3'700.00 13.01.25 |
3'120.00 03.01.25 |
12 |
|
Interroll N 17:31:30 / 23.01.25 |
2'130.00 | -0.47% |
2'140.00 09:00 |
2'115.00 09:03 |
2'215.00 10.01.25 |
2'015.00 03.01.25 |
600 |
|
Zug Estates N 17:31:30 / 23.01.25 |
2'010.00 | 1.01% |
2'010.00 10:12 |
1'990.00 09:00 |
2'080.00 17.01.25 |
1'990.00 15.01.25 |
47 |
|
Warteck N 17:31:30 / 23.01.25 |
1'900.00 | -0.26% |
1'900.00 14:53 |
1'875.00 15:09 |
1'935.00 20.01.25 |
1'875.00 14.01.25 |
114 |
|
Graubündner KB N 17:31:30 / 23.01.25 |
1'765.00 | 0.57% |
1'770.00 17:04 |
1'750.00 09:10 |
1'795.00 09.01.25 |
1'730.00 03.01.25 |
125 |
|
Partners N 17:31:30 / 23.01.25 |
1'404.00 | 1.67% |
1'404.00 17:31 |
1'373.00 09:16 |
1'404.00 23.01.25 |
1'230.00 03.01.25 |
54'854 |
|
Inficon N 17:31:30 / 23.01.25 |
1'192.00 | -0.33% |
1'196.00 11:10 |
1'168.00 09:01 |
1'210.00 20.01.25 |
1'038.00 03.01.25 |
2'583 |
|
Barry Callebaut N 17:34:33 / 23.01.25 |
1'027.00 | -2.56% |
1'039.00 09:17 |
1'013.00 15:50 |
1'215.00 03.01.25 |
1'013.00 23.01.25 |
31'253 |
|
Siegfried N 17:31:30 / 23.01.25 |
994.00 | -1.19% |
1'016.00 09:02 |
989.00 17:04 |
1'018.00 22.01.25 |
940.00 15.01.25 |
4'880 |
|
Metall Zug N 17:31:30 / 23.01.25 |
980.00 | -3.92% |
1'025.00 09:00 |
980.00 16:04 |
1'140.00 03.01.25 |
980.00 23.01.25 |
617 |
|
BVZ N 17:31:30 / 23.01.25 |
910.00 | 0.55% |
910.00 17:31 |
905.00 13:35 |
915.00 20.01.25 |
865.00 06.01.25 |
161 |
|
Baselland KB PS 17:31:30 / 23.01.25 |
882.00 | 0.00% |
886.00 10:22 |
878.00 10:22 |
886.00 22.01.25 |
860.00 03.01.25 |
293 |
|
Forbo N 17:31:30 / 23.01.25 |
828.00 | 0.73% |
836.00 11:02 |
816.00 09:07 |
836.00 23.01.25 |
729.00 14.01.25 |
2'176 |
|
LEM N 17:31:30 / 23.01.25 |
818.00 | -1.45% |
833.00 09:00 |
810.00 15:46 |
839.00 22.01.25 |
736.00 03.01.25 |
779 |
|
Emmi N 17:31:30 / 23.01.25 |
748.00 | 0.13% |
752.00 11:08 |
745.00 09:08 |
760.00 06.01.25 |
709.00 13.01.25 |
5'337 |
|
Swiss Life N 17:34:33 / 23.01.25 |
732.60 | 0.11% |
735.20 09:10 |
730.00 15:55 |
735.20 23.01.25 |
694.60 13.01.25 |
51'714 |
|
Belimo N 17:34:33 / 23.01.25 |
705.50 | 1.07% |
708.00 12:53 |
694.50 09:02 |
708.00 23.01.25 |
595.50 10.01.25 |
23'428 |
|
Burckhardt N 17:31:30 / 23.01.25 |
698.00 | 0.00% |
701.00 10:31 |
691.00 15:43 |
702.00 22.01.25 |
645.00 15.01.25 |
3'014 |
|
dormakaba N 17:31:30 / 23.01.25 |
654.00 | -0.15% |
655.00 09:00 |
649.00 09:48 |
662.00 07.01.25 |
613.00 17.01.25 |
3'447 |