×
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 - 10:12:00
- 16'704.57
- -0.87%
- -147.41
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 10:12:00 / 11.07.25 |
16'704.57 | -0.87% | -147.41 | ||||
|
ABB N 10:12:17 / 11.07.25 |
47.23 | -1.44% | -0.69 | 47.21 | 47.23 | 244'120 | |
|
Accelleron N 10:08:17 / 11.07.25 |
56.50 | 0.09% | 0.05 | 56.40 | 56.55 | 5'547 | |
|
Addex N 09:01:37 / 11.07.25 |
0.0618 | 0.00% | 0.00 | 0.0600 | 0.0616 | 1 | |
|
Adecco N 10:11:21 / 11.07.25 |
25.54 | -1.77% | -0.46 | 25.52 | 25.56 | 101'302 | |
|
Adval Tech N 09:01:37 / 11.07.25 |
49.20 | 0.00% | 0.00 | 46.20 | 46.20 | 26 | |
|
Aevis Victoria N 09:01:37 / 11.07.25 |
13.550 | 0.00% | 0.00 | 13.500 | 13.550 | 1 | |
|
Airesis N 09:54:08 / 11.07.25 |
0.0400 | 0.00% | 0.00 | 0.0290 | 0.0400 | 5'000 | |
|
Alcon N 10:11:54 / 11.07.25 |
70.16 | -1.54% | -1.10 | 70.16 | 70.18 | 87'215 | |
|
Allreal N 10:08:33 / 11.07.25 |
182.80 | -0.11% | -0.20 | 182.40 | 182.80 | 993 | |
|
Also N 09:54:30 / 11.07.25 |
271.00 | 0.00% | 0.00 | 270.00 | 271.50 | 4'344 | |
|
Amrize N 10:11:46 / 11.07.25 |
40.15 | -1.12% | -0.46 | 40.12 | 40.14 | 92'432 | |
|
ams-OSRAM I 10:08:21 / 11.07.25 |
12.240 | -1.45% | -0.18 | 12.200 | 12.240 | 46'296 | |
|
APG SGA N 09:07:39 / 11.07.25 |
239.00 | -1.24% | -3.00 | 241.00 | 243.00 | 256 | |
|
Arbonia N 10:00:15 / 11.07.25 |
5.660 | -1.74% | -0.10 | 5.640 | 5.670 | 5'886 | |
|
ARYZTA N 10:10:58 / 11.07.25 |
80.95 | -0.74% | -0.60 | 80.80 | 81.00 | 4'311 | |
|
Ascom N 09:34:21 / 11.07.25 |
3.855 | 0.39% | 0.02 | 3.850 | 3.860 | 1'846 | |
|
Asmallworld N 17:31:02 / 10.07.25 |
1.080 | 0.00% | 0.00 | 1.080 | 1.120 | ||
|
Autoneum N 09:08:32 / 11.07.25 |
145.40 | -0.68% | -1.00 | 145.40 | 146.00 | 211 | |
|
Avolta N 10:08:09 / 11.07.25 |
44.66 | -0.62% | -0.28 | 44.60 | 44.64 | 10'755 | |
|
Bachem N-B- 10:10:54 / 11.07.25 |
57.40 | -1.03% | -0.60 | 57.25 | 57.50 | 4'502 | |
|
Bâloise N 10:09:35 / 11.07.25 |
193.40 | -0.05% | -0.10 | 193.10 | 193.70 | 2'189 | |
|
Barry Callebaut N 10:10:55 / 11.07.25 |
838.50 | 1.57% | 13.00 | 837.00 | 838.50 | 4'361 | |
|
Basilea N 09:49:15 / 11.07.25 |
48.10 | -0.31% | -0.15 | 47.95 | 48.10 | 1'125 | |
|
BB Biotech N 10:01:39 / 11.07.25 |
31.60 | 0.16% | 0.05 | 31.50 | 31.65 | 6'403 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 10:12:00 / 11.07.25 |
16'704.57 | 7.96% | 15.65% | 0.60% | -0.38% | 7.30% | 1.76% | 18.62% |
|
ABB N 10:12:17 / 11.07.25 |
47.23 | -2.34% | 28.47% | 0.96% | -0.82% | 13.55% | -8.89% | 87.55% |
|
Accelleron N 10:08:17 / 11.07.25 |
56.50 | 20.88% | 114.97% | 1.53% | 6.00% | 39.45% | 46.15% | 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 10:11:21 / 11.07.25 |
25.54 | 16.28% | -37.00% | 2.98% | 9.43% | 20.37% | -15.88% | -22.39% |
|
Adval Tech N 09:01:37 / 11.07.25 |
49.20 | -38.11% | -56.07% | -2.57% | -7.17% | -12.14% | -49.80% | -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 09:54:08 / 11.07.25 |
0.0400 | -16.67% | -93.75% | -33.33% | -42.86% | -43.66% | -90.05% | -92.92% |
|
Alcon N 10:11:54 / 11.07.25 |
70.16 | -7.33% | 8.56% | 0.43% | -1.04% | -5.47% | -14.15% | 1.65% |
|
Allreal N 10:08:33 / 11.07.25 |
182.80 | 10.51% | 21.68% | -0.54% | -1.19% | -1.40% | 16.88% | 14.52% |
|
Also N 09:54:30 / 11.07.25 |
271.00 | 20.98% | 7.97% | 5.65% | 2.85% | 13.63% | -2.52% | 39.83% |
|
Amrize N 10:11:46 / 11.07.25 |
40.15 | 0.00% | 0.00% | 0.87% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ams-OSRAM I 10:08:21 / 11.07.25 |
12.240 | 109.23% | -41.25% | 2.00% | 42.49% | 107.69% | -8.96% | -70.77% |
|
APG SGA N 09:07:39 / 11.07.25 |
239.00 | 21.30% | 32.24% | -1.24% | -2.05% | 5.68% | 18.32% | 31.88% |
|
Arbonia N 10:00:15 / 11.07.25 |
5.660 | -21.36% | -8.71% | 7.60% | 1.25% | -18.29% | -32.30% | -30.00% |
|
ARYZTA N 10:10:58 / 11.07.25 |
80.95 | 28.63% | 31.36% | -0.61% | -4.09% | 2.09% | 17.73% | 79.31% |
|
Ascom N 09:34:21 / 11.07.25 |
3.855 | -7.69% | -53.28% | 1.45% | 8.44% | 25.49% | -50.58% | -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 09:08:32 / 11.07.25 |
145.40 | 22.41% | 7.33% | 4.01% | 1.25% | 33.58% | 7.70% | 57.67% |
|
Avolta N 10:08:09 / 11.07.25 |
44.66 | 23.67% | 35.85% | 1.55% | 4.64% | 26.31% | 21.96% | 43.85% |
|
Bachem N-B- 10:10:54 / 11.07.25 |
57.40 | 0.17% | -10.77% | -1.12% | 5.81% | 22.52% | -34.36% | -17.26% |
|
Bâloise N 10:09:35 / 11.07.25 |
193.40 | 17.92% | 46.81% | 0.05% | 4.31% | 4.20% | 20.20% | 22.94% |
|
Barry Callebaut N 10:10:55 / 11.07.25 |
838.50 | -31.44% | -41.83% | -9.55% | -4.34% | 8.91% | -40.62% | -62.17% |
|
Basilea N 09:49:15 / 11.07.25 |
48.10 | 16.69% | 36.69% | 2.78% | -5.87% | 16.83% | 17.17% | 21.38% |
|
BB Biotech N 10:01:39 / 11.07.25 |
31.60 | -10.88% | -26.20% | 3.27% | 4.98% | 18.83% | -25.47% | -48.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lindt N 10:05:11 / 11.07.25 |
130'000.00 | 0.00% |
130'600.00 09:01 |
129'800.00 09:23 |
134'400.00 18.06.25 |
97'000.00 13.01.25 |
4 |
|
SPI 10:12:00 / 11.07.25 |
16'704.57 | -0.87% |
16'770.46 09:03 |
16'704.57 10:12 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
Lindt PS 10:09:34 / 11.07.25 |
13'110.00 | 0.00% |
13'150.00 09:53 |
13'050.00 09:12 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
185 |
|
Zuger KB N 09:20:05 / 11.07.25 |
8'680.00 | 0.00% |
8'680.00 09:20 |
8'680.00 09:20 |
9'040.00 07.02.25 |
8'200.00 03.01.25 |
2 |
|
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 10:11:57 / 11.07.25 |
3'815.00 | -1.11% |
3'846.00 09:03 |
3'815.00 10:04 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
1'109 |
|
SNB N 09:35:59 / 11.07.25 |
3'380.00 | 0.30% |
3'380.00 09:35 |
3'370.00 09:01 |
3'700.00 13.01.25 |
3'100.00 07.04.25 |
5 |
|
Zug Estates N 10:09:23 / 11.07.25 |
2'140.00 | 0.00% |
2'140.00 10:09 |
2'140.00 10:09 |
2'210.00 19.05.25 |
1'990.00 15.01.25 |
3 |
|
Interroll N 09:26:17 / 11.07.25 |
2'080.00 | -0.24% |
2'080.00 09:26 |
2'075.00 09:01 |
2'425.00 13.03.25 |
1'440.00 07.04.25 |
11 |
|
Graubündner KB N 09:49:25 / 11.07.25 |
1'760.00 | 0.28% |
1'760.00 09:49 |
1'755.00 09:01 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
15 |
|
Partners N 10:11:51 / 11.07.25 |
1'062.50 | -1.02% |
1'068.50 09:32 |
1'061.00 09:13 |
1'426.50 14.02.25 |
942.00 09.04.25 |
2'959 |
|
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 |
|
Baselland KB PS 09:58:23 / 11.07.25 |
904.00 | 0.22% |
904.00 09:58 |
900.00 09:01 |
958.00 06.06.25 |
860.00 03.01.25 |
11 |
|
Forbo N 10:08:02 / 11.07.25 |
896.00 | -2.08% |
915.00 09:01 |
896.00 09:55 |
954.00 26.02.25 |
669.00 09.04.25 |
281 |
|
LEM N 10:05:12 / 11.07.25 |
865.00 | -1.59% |
870.00 09:01 |
859.00 09:13 |
950.00 14.02.25 |
560.00 07.04.25 |
229 |
|
Belimo N 10:00:37 / 11.07.25 |
840.50 | -0.53% |
844.50 09:06 |
835.50 09:01 |
845.00 10.07.25 |
443.00 07.04.25 |
996 |
|
Barry Callebaut N 10:10:55 / 11.07.25 |
838.50 | 1.57% |
840.00 09:51 |
820.00 09:02 |
1'219.00 18.03.25 |
707.50 11.04.25 |
4'361 |
|
Swiss Life N 10:11:48 / 11.07.25 |
808.80 | -0.22% |
811.60 09:28 |
808.40 09:01 |
850.80 07.05.25 |
660.00 07.04.25 |
4'072 |
|
Emmi N 09:52:39 / 11.07.25 |
754.00 | -0.53% |
756.00 09:01 |
753.00 09:06 |
851.00 03.03.25 |
709.00 13.01.25 |
305 |
|
dormakaba N 10:08:47 / 11.07.25 |
750.00 | -0.92% |
753.00 10:01 |
749.00 09:55 |
757.00 10.07.25 |
571.00 07.04.25 |
80 |
|
Burckhardt N 10:00:03 / 11.07.25 |
645.00 | -0.46% |
647.00 09:01 |
642.00 09:21 |
710.00 24.01.25 |
480.00 07.04.25 |
183 |
|
Ems-Chemie N 10:12:08 / 11.07.25 |
644.00 | 3.54% |
645.00 09:54 |
629.00 09:02 |
685.50 11.03.25 |
536.50 07.04.25 |
5'415 |
|
Geberit N 10:11:45 / 11.07.25 |
623.60 | -0.76% |
627.60 09:34 |
623.60 09:01 |
648.00 12.06.25 |
486.50 16.01.25 |
3'849 |
|
Vaudoise Assur. N 09:32:35 / 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 |
8 |
|
Lonza N 10:10:59 / 11.07.25 |
563.40 | -1.05% |
567.20 09:02 |
562.80 10:09 |
616.00 06.02.25 |
467.80 07.04.25 |
6'361 |