×
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
- 14.02.2025 - 17:40:01
- 17'038.80
- -0.72%
- -123.62
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Basilea N 17:30:59 / 14.02.25 |
40.15 | -0.37% | -0.15 | 40.15 | 40.25 | ||
|
Baselland KB PS 17:30:59 / 14.02.25 |
898.00 | -0.22% | -2.00 | 898.00 | 900.00 | ||
|
Barry Callebaut N 17:34:19 / 14.02.25 |
1'055.00 | 1.05% | 11.00 | 1'067.00 | 1'054.00 | ||
|
Bachem N-B- 17:30:59 / 14.02.25 |
56.70 | 0.35% | 0.20 | 0.0000 | 56.70 | ||
|
Avolta N 17:30:59 / 14.02.25 |
42.44 | 0.14% | 0.06 | 42.38 | 42.42 | ||
|
Autoneum N 17:33:42 / 14.02.25 |
131.00 | 2.50% | 3.20 | 131.00 | 131.40 | ||
|
Asmallworld N 17:30:59 / 14.02.25 |
1.280 | -6.57% | -0.09 | 1.280 | 1.370 | ||
|
Ascom N 17:38:36 / 14.02.25 |
3.740 | 4.18% | 0.15 | 3.750 | 3.775 | ||
|
Aryzta N 17:30:59 / 14.02.25 |
1.848 | -0.27% | -0.01 | 1.847 | 1.849 | ||
|
Arbonia N 17:30:59 / 14.02.25 |
12.580 | -0.47% | -0.06 | 12.600 | 12.680 | ||
|
APG SGA N 17:30:59 / 14.02.25 |
219.00 | 1.39% | 3.00 | 217.00 | 219.00 | ||
|
ams-OSRAM I 17:30:59 / 14.02.25 |
8.830 | 2.51% | 0.22 | 9.050 | 8.928 | ||
|
Also N 17:30:59 / 14.02.25 |
256.50 | -0.58% | -1.50 | 255.00 | 256.00 | ||
|
Allreal N 17:30:59 / 14.02.25 |
170.20 | -0.35% | -0.60 | 170.00 | 170.40 | ||
|
Alcon N 17:30:59 / 14.02.25 |
81.28 | -0.78% | -0.64 | 0.0000 | 80.96 | ||
|
Airesis N 17:30:59 / 14.02.25 |
0.0680 | 14.29% | 0.01 | 0.0575 | 0.0680 | ||
|
Aevis Victoria N 17:30:59 / 14.02.25 |
13.800 | -1.43% | -0.20 | 14.000 | 14.100 | ||
|
Adval Tech N 17:37:10 / 14.02.25 |
69.00 | 0.00% | 0.00 | 69.00 | 69.50 | ||
|
Adecco N 17:31:57 / 14.02.25 |
22.00 | 0.00% | 0.00 | 0.0000 | 21.70 | ||
|
Addex N 17:30:59 / 14.02.25 |
0.0590 | -1.01% | 0.00 | 0.0590 | 0.0598 | ||
|
ABB N 17:30:59 / 14.02.25 |
51.22 | -0.16% | -0.08 | 0.0000 | 0.0000 | ||
|
WISeKey N 17:30:59 / 14.02.25 |
11.150 | -4.70% | -0.55 | 11.050 | 11.050 | ||
|
Vetropack N 17:30:59 / 14.02.25 |
28.30 | 10.76% | 2.75 | 28.50 | 28.40 | ||
|
V-Zug N 17:30:59 / 14.02.25 |
47.90 | 2.79% | 1.30 | 47.50 | 48.00 | ||
|
Sunrise N 17:36:41 / 14.02.25 |
42.20 | -2.65% | -1.15 | 42.10 | 43.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Basilea N 17:30:59 / 14.02.25 |
40.15 | -2.54% | 14.16% | -0.37% | -0.37% | -2.78% | 8.81% | -1.47% |
|
Baselland KB PS 17:30:59 / 14.02.25 |
898.00 | 4.65% | 5.14% | -0.22% | 2.05% | 5.90% | 5.15% | -1.53% |
|
Barry Callebaut N 17:34:19 / 14.02.25 |
1'055.00 | -13.29% | -26.43% | 6.30% | -6.06% | -21.62% | -18.78% | -50.66% |
|
Bachem N-B- 17:30:59 / 14.02.25 |
56.70 | -2.42% | -13.08% | 1.25% | 1.07% | -16.00% | -13.63% | -45.67% |
|
Avolta N 17:30:59 / 14.02.25 |
42.44 | 16.62% | 28.11% | 1.77% | 8.38% | 25.04% | 19.41% | -13.51% |
|
Autoneum N 17:33:42 / 14.02.25 |
131.00 | 6.86% | -6.30% | 6.50% | 4.30% | 27.18% | 2.83% | -20.63% |
|
Asmallworld N 17:30:59 / 14.02.25 |
1.280 | 1.48% | -16.97% | -7.25% | -9.22% | -5.19% | -19.50% | -50.18% |
|
Ascom N 17:38:36 / 14.02.25 |
3.740 | -13.70% | -56.33% | 9.36% | -9.88% | -11.58% | -47.91% | -68.12% |
|
Aryzta N 17:30:59 / 14.02.25 |
1.848 | 16.91% | 19.39% | 2.21% | 10.72% | 24.36% | 22.63% | 72.85% |
|
Arbonia N 17:30:59 / 14.02.25 |
12.580 | 13.06% | 31.26% | 0.96% | 11.13% | 11.33% | 21.43% | -44.07% |
|
APG SGA N 17:30:59 / 14.02.25 |
219.00 | 8.27% | 18.03% | 0.00% | 8.42% | 15.26% | 13.47% | 12.27% |
|
ams-OSRAM I 17:30:59 / 14.02.25 |
8.830 | 45.11% | -59.25% | 33.02% | 37.97% | 54.75% | -60.03% | -90.58% |
|
Also N 17:30:59 / 14.02.25 |
256.50 | 15.18% | 2.79% | 1.58% | 11.76% | 12.50% | -0.19% | 4.67% |
|
Allreal N 17:30:59 / 14.02.25 |
170.20 | 3.14% | 13.56% | 0.00% | 1.07% | 6.78% | 10.52% | -13.74% |
|
Alcon N 17:30:59 / 14.02.25 |
81.28 | 6.53% | 24.80% | -1.24% | 5.28% | 6.00% | 18.73% | 14.86% |
|
Airesis N 17:30:59 / 14.02.25 |
0.0680 | 23.96% | -90.70% | 0.00% | 25.93% | 14.29% | -86.53% | -91.85% |
|
Aevis Victoria N 17:30:59 / 14.02.25 |
13.800 | -6.35% | -17.16% | -2.13% | -2.82% | 0.00% | -15.34% | -4.76% |
|
Adval Tech N 17:37:10 / 14.02.25 |
69.00 | -13.21% | -38.39% | 0.00% | -5.48% | -5.48% | -34.91% | -59.17% |
|
Adecco N 17:31:57 / 14.02.25 |
22.00 | -1.61% | -46.69% | 0.00% | 1.48% | -4.26% | -39.97% | -53.19% |
|
Addex N 17:30:59 / 14.02.25 |
0.0590 | 4.20% | 29.57% | -4.22% | -3.59% | 4.24% | -18.06% | -93.44% |
|
ABB N 17:30:59 / 14.02.25 |
51.22 | 4.54% | 37.53% | 3.10% | 1.03% | 2.11% | 27.92% | 64.02% |
|
WISeKey N 17:30:59 / 14.02.25 |
11.150 | -39.06% | 290.00% | -15.85% | -22.30% | 251.74% | 147.50% | -64.00% |
|
Vetropack N 17:30:59 / 14.02.25 |
28.30 | 0.20% | -34.65% | 14.81% | 16.94% | 5.60% | -18.56% | -51.97% |
|
V-Zug N 17:30:59 / 14.02.25 |
47.90 | -5.09% | -28.09% | 3.90% | 0.84% | 1.91% | -20.03% | -58.47% |
|
Sunrise N 17:36:41 / 14.02.25 |
42.20 | 10.25% | 0.00% | -2.45% | -1.75% | 1.80% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Basilea N 17:30:59 / 14.02.25 |
40.15 | -0.37% |
40.75 10:28 |
40.00 09:10 |
44.15 08.01.25 |
38.50 27.01.25 |
19'582 |
|
Baselland KB PS 17:30:59 / 14.02.25 |
898.00 | -0.22% |
902.00 14:55 |
898.00 09:01 |
906.00 11.02.25 |
860.00 03.01.25 |
139 |
|
Barry Callebaut N 17:34:19 / 14.02.25 |
1'055.00 | 1.05% |
1'067.00 10:19 |
1'046.00 15:32 |
1'215.00 03.01.25 |
942.50 05.02.25 |
18'844 |
|
Bachem N-B- 17:30:59 / 14.02.25 |
56.70 | 0.35% |
57.15 12:21 |
56.15 09:28 |
61.25 28.01.25 |
54.70 16.01.25 |
72'365 |
|
Avolta N 17:30:59 / 14.02.25 |
42.44 | 0.14% |
42.66 10:12 |
42.24 09:07 |
42.66 14.02.25 |
35.04 03.01.25 |
233'628 |
|
Autoneum N 17:33:42 / 14.02.25 |
131.00 | 2.50% |
131.40 17:01 |
128.20 09:42 |
131.60 24.01.25 |
118.60 03.01.25 |
5'878 |
|
Asmallworld N 17:30:59 / 14.02.25 |
1.280 | -6.57% |
1.370 09:47 |
1.280 13:30 |
1.470 07.01.25 |
1.280 14.02.25 |
22'413 |
|
Ascom N 17:38:36 / 14.02.25 |
3.740 | 4.18% |
3.785 17:19 |
3.560 09:34 |
4.350 07.01.25 |
3.140 30.01.25 |
177'797 |
|
Aryzta N 17:30:59 / 14.02.25 |
1.848 | -0.27% |
1.874 12:17 |
1.846 16:56 |
1.880 13.02.25 |
1.503 14.01.25 |
2'202'680 |
|
Arbonia N 17:30:59 / 14.02.25 |
12.580 | -0.47% |
12.800 13:08 |
12.400 09:01 |
12.800 13.02.25 |
10.800 15.01.25 |
36'135 |
|
APG SGA N 17:30:59 / 14.02.25 |
219.00 | 1.39% |
219.00 10:45 |
216.00 09:41 |
219.00 07.02.25 |
196.00 23.01.25 |
1'403 |
|
ams-OSRAM I 17:30:59 / 14.02.25 |
8.830 | 2.51% |
9.052 15:45 |
8.500 09:47 |
9.142 13.02.25 |
5.948 14.01.25 |
633'073 |
|
Also N 17:30:59 / 14.02.25 |
256.50 | -0.58% |
257.50 16:33 |
254.50 09:24 |
259.00 13.02.25 |
221.00 15.01.25 |
6'360 |
|
Allreal N 17:30:59 / 14.02.25 |
170.20 | -0.35% |
171.40 10:19 |
170.20 09:35 |
172.20 30.01.25 |
165.00 03.01.25 |
29'740 |
|
Alcon N 17:30:59 / 14.02.25 |
81.28 | -0.78% |
82.30 09:01 |
80.72 16:38 |
84.52 06.02.25 |
73.68 15.01.25 |
990'616 |
|
Airesis N 17:30:59 / 14.02.25 |
0.0680 | 14.29% |
0.0680 16:00 |
0.0600 09:01 |
0.0780 21.01.25 |
0.0475 03.01.25 |
99'412 |
|
Aevis Victoria N 17:30:59 / 14.02.25 |
13.800 | -1.43% |
14.000 09:01 |
13.800 17:07 |
14.400 11.02.25 |
12.900 08.01.25 |
603 |
|
Adval Tech N 17:37:10 / 14.02.25 |
69.00 | 0.00% |
69.50 13:44 |
69.00 17:30 |
79.50 07.01.25 |
68.00 07.02.25 |
23 |
|
Adecco N 17:31:57 / 14.02.25 |
22.00 | 0.00% |
22.28 12:11 |
21.88 09:05 |
22.84 06.01.25 |
20.32 13.01.25 |
959'629 |
|
Addex N 17:30:59 / 14.02.25 |
0.0590 | -1.01% |
0.0600 11:30 |
0.0590 09:01 |
0.0682 03.01.25 |
0.0550 04.02.25 |
136'716 |
|
ABB N 17:30:59 / 14.02.25 |
51.22 | -0.16% |
51.60 10:44 |
51.00 16:17 |
54.00 24.01.25 |
48.16 03.02.25 |
2'643'861 |
|
WISeKey N 17:30:59 / 14.02.25 |
11.150 | -4.70% |
11.900 10:24 |
11.000 16:59 |
20.40 03.01.25 |
11.000 14.02.25 |
11'309 |
|
Vetropack N 17:30:59 / 14.02.25 |
28.30 | 10.76% |
29.00 12:06 |
26.00 09:01 |
29.00 14.02.25 |
23.15 14.01.25 |
150'757 |
|
V-Zug N 17:30:59 / 14.02.25 |
47.90 | 2.79% |
49.00 12:35 |
46.60 09:01 |
51.00 09.01.25 |
45.30 11.02.25 |
5'744 |
|
Sunrise N 17:36:41 / 14.02.25 |
42.20 | -2.65% |
43.66 11:11 |
42.10 17:18 |
46.27 06.02.25 |
39.20 03.01.25 |
204'905 |