×
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
- 16.05.2025 - 17:40:00
- 16'904.74
- 0.81%
- 135.15
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Züblin N 17:31:03 / 16.05.25 |
37.40 | 0.00% | 0.00 | 36.60 | 37.40 | ||
|
Zwahlen I 17:31:16 / 09.05.25 |
159.00 | 0.00% | 0.00 | 136.00 | 154.00 | ||
|
Zurich Insurance N 17:31:59 / 16.05.25 |
582.60 | 0.48% | 2.80 | 0.0000 | 0.0000 | ||
|
Zuger KB N 17:31:03 / 16.05.25 |
8'620.00 | -0.92% | -80.00 | 8'600.00 | 8'680.00 | ||
|
Zug Estates N 17:31:03 / 16.05.25 |
2'130.00 | 0.47% | 10.00 | 2'110.00 | 2'130.00 | ||
|
Zehnder N 17:31:03 / 16.05.25 |
62.20 | -1.43% | -0.90 | 62.00 | 62.40 | ||
|
Ypsomed I 17:31:03 / 16.05.25 |
362.00 | 1.69% | 6.00 | 359.50 | 360.50 | ||
|
Xlife Sciences N 17:31:04 / 16.05.25 |
20.00 | -4.76% | -1.00 | 20.40 | 20.80 | ||
|
Warteck N 17:31:03 / 16.05.25 |
2'040.00 | 2.00% | 40.00 | 2'020.00 | 2'050.00 | ||
|
Walliser KB N 17:31:03 / 16.05.25 |
125.50 | 0.80% | 1.00 | 123.50 | 125.50 | ||
|
VZ Holding N 17:31:03 / 16.05.25 |
178.80 | 0.45% | 0.80 | 177.80 | 178.20 | ||
|
VP Bank N 17:31:03 / 16.05.25 |
83.60 | 1.95% | 1.60 | 82.80 | 83.40 | ||
|
Vontobel N 17:31:03 / 16.05.25 |
63.60 | 0.47% | 0.30 | 63.50 | 63.60 | ||
|
Villars N 17:31:03 / 16.05.25 |
620.00 | 2.48% | 15.00 | 615.00 | 625.00 | ||
|
Vaudoise Assur. N 17:31:03 / 16.05.25 |
617.00 | 1.82% | 11.00 | 613.00 | 615.00 | ||
|
VAT N 17:31:03 / 16.05.25 |
319.00 | -1.82% | -5.90 | 317.60 | 318.00 | ||
|
Varia US Prop N 17:33:06 / 16.05.25 |
20.30 | 1.75% | 0.35 | 19.800 | 20.00 | ||
|
Valiant N 17:32:34 / 16.05.25 |
117.60 | -4.08% | -5.00 | 116.80 | 117.40 | ||
|
UBS N 17:34:59 / 16.05.25 |
27.75 | 0.18% | 0.05 | 0.0000 | 0.0000 | ||
|
U-Blox N 17:31:03 / 16.05.25 |
91.20 | -1.30% | -1.20 | 91.10 | 91.40 | ||
|
TX Group N 17:31:03 / 16.05.25 |
207.00 | 0.98% | 2.00 | 205.50 | 206.50 | ||
|
Titlisbahnen N 17:31:03 / 16.05.25 |
41.80 | -0.48% | -0.20 | 41.60 | 41.80 | ||
|
Thurgauer KB N 17:31:03 / 16.05.25 |
151.50 | -0.33% | -0.50 | 151.00 | 152.00 | ||
|
The Swatch Group N 17:31:03 / 16.05.25 |
29.70 | -0.20% | -0.06 | 30.40 | 29.70 | ||
|
The Swatch Group I 17:32:35 / 16.05.25 |
147.25 | -0.67% | -1.00 | 0.0000 | 149.90 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Züblin N 17:31:03 / 16.05.25 |
37.40 | 14.02% | 43.85% | 3.89% | 5.06% | 12.65% | 43.85% | 44.96% |
|
Zwahlen I 17:31:16 / 09.05.25 |
159.00 | 37.07% | 1.27% | -0.63% | 0.00% | 6.00% | -0.63% | 0.00% |
|
Zurich Insurance N 17:31:59 / 16.05.25 |
582.60 | 7.61% | 31.89% | 0.28% | 3.57% | 0.80% | 23.48% | 26.43% |
|
Zuger KB N 17:31:03 / 16.05.25 |
8'620.00 | 5.58% | 15.08% | -1.82% | 1.16% | -2.71% | 1.89% | 16.00% |
|
Zug Estates N 17:31:03 / 16.05.25 |
2'130.00 | 3.41% | 32.09% | 1.43% | 0.47% | 1.91% | 21.02% | 6.53% |
|
Zehnder N 17:31:03 / 16.05.25 |
62.20 | 39.60% | 17.94% | 9.70% | 25.45% | 17.14% | 3.67% | -11.00% |
|
Ypsomed I 17:31:03 / 16.05.25 |
362.00 | 8.70% | 17.49% | 1.26% | 12.30% | 0.00% | 10.20% | 154.77% |
|
Xlife Sciences N 17:31:04 / 16.05.25 |
20.00 | -17.32% | -57.92% | -2.44% | 5.00% | 2.83% | -42.53% | -43.09% |
|
Warteck N 17:31:03 / 16.05.25 |
2'040.00 | 4.44% | 8.11% | 2.77% | 4.99% | 5.15% | 13.02% | -15.61% |
|
Walliser KB N 17:31:03 / 16.05.25 |
125.50 | 13.18% | 14.22% | 0.40% | 6.41% | 11.06% | 9.61% | 10.67% |
|
VZ Holding N 17:31:03 / 16.05.25 |
178.80 | 23.61% | 81.26% | 1.02% | 13.67% | 11.47% | 66.17% | 147.57% |
|
VP Bank N 17:31:03 / 16.05.25 |
83.60 | 5.94% | -6.39% | 2.45% | 0.00% | 4.24% | -4.13% | -11.26% |
|
Vontobel N 17:31:03 / 16.05.25 |
63.60 | -0.47% | 16.15% | 2.09% | 7.65% | -4.07% | 13.98% | -9.05% |
|
Villars N 17:31:03 / 16.05.25 |
620.00 | 2.54% | 3.42% | 2.48% | 2.54% | 9.73% | -4.72% | 0.00% |
|
Vaudoise Assur. N 17:31:03 / 16.05.25 |
617.00 | 22.67% | 37.73% | -1.28% | 10.18% | 21.46% | 42.49% | 40.60% |
|
VAT N 17:31:03 / 16.05.25 |
319.00 | -5.22% | -22.92% | 5.80% | 19.80% | -12.98% | -31.49% | 15.21% |
|
Varia US Prop N 17:33:06 / 16.05.25 |
20.30 | -31.21% | -47.50% | 5.18% | -3.16% | -29.51% | -41.67% | -59.78% |
|
Valiant N 17:32:34 / 16.05.25 |
117.60 | 16.10% | 28.51% | -3.92% | 1.32% | 3.16% | 7.10% | 25.49% |
|
UBS N 17:34:59 / 16.05.25 |
27.75 | -0.11% | 6.13% | 6.90% | 20.49% | -8.48% | 0.76% | 60.77% |
|
U-Blox N 17:31:03 / 16.05.25 |
91.20 | 26.58% | -7.51% | 3.28% | 32.19% | 27.55% | -4.00% | 16.36% |
|
TX Group N 17:31:03 / 16.05.25 |
207.00 | 12.76% | 69.70% | 4.76% | 19.88% | 1.22% | 37.63% | 61.93% |
|
Titlisbahnen N 17:31:03 / 16.05.25 |
41.80 | 11.70% | 0.96% | -0.48% | -0.71% | -1.88% | 0.72% | -8.70% |
|
Thurgauer KB N 17:31:03 / 16.05.25 |
151.50 | 19.69% | 27.20% | 1.00% | 4.83% | 14.77% | 19.29% | 35.11% |
|
The Swatch Group N 17:31:03 / 16.05.25 |
29.70 | -7.29% | -32.44% | 6.22% | 9.82% | -13.03% | -24.04% | -37.37% |
|
The Swatch Group I 17:32:35 / 16.05.25 |
147.25 | -10.15% | -35.15% | 5.52% | 10.72% | -14.96% | -26.34% | -40.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Züblin N 17:31:03 / 16.05.25 |
37.40 | 0.00% |
37.40 11:00 |
37.40 11:00 |
37.60 15.05.25 |
27.00 18.02.25 |
339 |
|
Zwahlen I 17:31:16 / 09.05.25 |
159.00 | 0.00% |
165.00 22.04.25 |
117.00 10.01.25 |
10 | ||
|
Zurich Insurance N 17:31:59 / 16.05.25 |
582.60 | 0.48% |
586.80 10:20 |
579.40 09:06 |
625.20 28.03.25 |
519.60 11.04.25 |
295'478 |
|
Zuger KB N 17:31:03 / 16.05.25 |
8'620.00 | -0.92% |
8'740.00 10:35 |
8'600.00 16:21 |
9'040.00 07.02.25 |
8'200.00 03.01.25 |
165 |
|
Zug Estates N 17:31:03 / 16.05.25 |
2'130.00 | 0.47% |
2'130.00 11:58 |
2'110.00 11:27 |
2'190.00 25.03.25 |
1'990.00 15.01.25 |
30 |
|
Zehnder N 17:31:03 / 16.05.25 |
62.20 | -1.43% |
63.60 11:08 |
61.90 16:10 |
65.60 14.05.25 |
41.05 07.04.25 |
9'095 |
|
Ypsomed I 17:31:03 / 16.05.25 |
362.00 | 1.69% |
364.00 11:27 |
358.00 09:01 |
380.50 12.02.25 |
291.50 07.04.25 |
8'682 |
|
Xlife Sciences N 17:31:04 / 16.05.25 |
20.00 | -4.76% |
20.80 15:02 |
20.00 17:31 |
28.00 23.04.25 |
16.550 04.03.25 |
1'612 |
|
Warteck N 17:31:03 / 16.05.25 |
2'040.00 | 2.00% |
2'040.00 17:31 |
2'000.00 09:01 |
2'040.00 16.05.25 |
1'875.00 14.01.25 |
178 |
|
Walliser KB N 17:31:03 / 16.05.25 |
125.50 | 0.80% |
125.50 13:51 |
124.00 11:21 |
125.50 30.04.25 |
109.00 06.01.25 |
606 |
|
VZ Holding N 17:31:03 / 16.05.25 |
178.80 | 0.45% |
179.00 10:09 |
177.60 15:55 |
181.00 12.05.25 |
131.40 07.04.25 |
12'978 |
|
VP Bank N 17:31:03 / 16.05.25 |
83.60 | 1.95% |
83.60 16:56 |
81.80 14:21 |
85.00 28.04.25 |
75.00 07.04.25 |
5'995 |
|
Vontobel N 17:31:03 / 16.05.25 |
63.60 | 0.47% |
64.10 09:32 |
63.20 15:33 |
67.90 13.02.25 |
51.10 07.04.25 |
32'475 |
|
Villars N 17:31:03 / 16.05.25 |
620.00 | 2.48% |
620.00 17:31 |
610.00 10:05 |
620.00 16.05.25 |
555.00 13.01.25 |
574 |
|
Vaudoise Assur. N 17:31:03 / 16.05.25 |
617.00 | 1.82% |
617.00 15:09 |
609.00 09:12 |
632.00 09.05.25 |
487.00 15.01.25 |
1'047 |
|
VAT N 17:31:03 / 16.05.25 |
319.00 | -1.82% |
324.40 09:01 |
316.00 17:19 |
375.90 21.02.25 |
236.50 07.04.25 |
104'661 |
|
Varia US Prop N 17:33:06 / 16.05.25 |
20.30 | 1.75% |
20.30 17:33 |
19.800 17:16 |
32.00 07.01.25 |
18.500 08.04.25 |
1'427 |
|
Valiant N 17:32:34 / 16.05.25 |
117.60 | -4.08% |
118.20 09:24 |
116.40 09:07 |
126.40 08.05.25 |
105.40 03.01.25 |
39'886 |
|
UBS N 17:34:59 / 16.05.25 |
27.75 | 0.18% |
27.85 10:45 |
27.59 09:04 |
32.88 04.02.25 |
20.66 07.04.25 |
7'307'321 |
|
U-Blox N 17:31:03 / 16.05.25 |
91.20 | -1.30% |
93.50 11:00 |
90.90 16:40 |
94.60 13.05.25 |
63.00 07.04.25 |
8'348 |
|
TX Group N 17:31:03 / 16.05.25 |
207.00 | 0.98% |
208.50 13:43 |
205.00 09:48 |
218.00 12.02.25 |
166.00 07.04.25 |
2'545 |
|
Titlisbahnen N 17:31:03 / 16.05.25 |
41.80 | -0.48% |
41.80 13:23 |
41.80 13:23 |
43.00 30.01.25 |
37.90 03.01.25 |
266 |
|
Thurgauer KB N 17:31:03 / 16.05.25 |
151.50 | -0.33% |
152.50 09:01 |
150.00 09:48 |
155.00 09.05.25 |
126.00 07.01.25 |
1'068 |
|
The Swatch Group N 17:31:03 / 16.05.25 |
29.70 | -0.20% |
30.12 09:01 |
29.42 09:30 |
35.30 25.02.25 |
24.68 07.04.25 |
40'508 |
|
The Swatch Group I 17:32:35 / 16.05.25 |
147.25 | -0.67% |
148.60 09:01 |
145.60 09:10 |
179.95 25.02.25 |
120.30 07.04.25 |
201'467 |