×
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
- 18.07.2025 - 17:40:00
- 16'746.73
- 0.26%
- 43.58
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 18.07.25 |
16'746.73 | 0.26% | 43.58 | ||||
|
ABB N 17:31:21 / 18.07.25 |
52.24 | 0.27% | 0.14 | 0.0000 | 0.0000 | ||
|
Accelleron N 17:30:01 / 18.07.25 |
70.00 | 3.47% | 2.35 | 0.0000 | 0.0000 | ||
|
Addex N 17:30:01 / 18.07.25 |
0.0600 | 0.00% | 0.00 | 0.0590 | 0.0600 | ||
|
Adecco N 17:38:04 / 18.07.25 |
25.96 | 1.49% | 0.38 | 25.30 | 25.88 | ||
|
Adval Tech N 17:30:01 / 18.07.25 |
46.00 | 0.88% | 0.40 | 45.40 | 46.00 | ||
|
Aevis Victoria N 17:01:38 / 18.07.25 |
13.550 | -0.37% | -0.05 | 13.500 | 13.550 | ||
|
Airesis N 12:53:46 / 18.07.25 |
0.0500 | 0.00% | 0.00 | 0.0315 | 0.0500 | ||
|
Alcon N 17:31:31 / 18.07.25 |
70.14 | 0.66% | 0.46 | 70.00 | 71.00 | ||
|
Allreal N 17:30:01 / 18.07.25 |
184.00 | 0.00% | 0.00 | 183.60 | 184.00 | ||
|
Also N 17:30:01 / 18.07.25 |
271.50 | 1.31% | 3.50 | 269.50 | 270.50 | ||
|
Amrize N 17:35:11 / 18.07.25 |
40.20 | -0.61% | -0.25 | 0.0000 | 0.0000 | ||
|
ams-OSRAM I 17:30:47 / 18.07.25 |
12.240 | -3.24% | -0.41 | 12.220 | 12.260 | ||
|
APG SGA N 17:30:01 / 18.07.25 |
238.00 | 1.71% | 4.00 | 236.00 | 239.00 | ||
|
Arbonia N 17:30:01 / 18.07.25 |
5.550 | 0.18% | 0.01 | 5.520 | 5.550 | ||
|
ARYZTA N 17:30:01 / 18.07.25 |
80.05 | 0.31% | 0.25 | 0.0000 | 80.40 | ||
|
Ascom N 17:30:01 / 18.07.25 |
3.920 | 1.29% | 0.05 | 3.910 | 3.945 | ||
|
Asmallworld N 13:02:14 / 18.07.25 |
1.140 | 1.79% | 0.02 | 1.070 | 1.120 | ||
|
Autoneum N 17:30:01 / 18.07.25 |
146.80 | 0.41% | 0.60 | 146.80 | 147.20 | ||
|
Avolta N 17:30:01 / 18.07.25 |
43.58 | -0.05% | -0.02 | 43.62 | 43.66 | ||
|
Bachem N-B- 17:30:01 / 18.07.25 |
58.15 | 0.17% | 0.10 | 57.45 | 57.75 | ||
|
Bâloise N 17:30:01 / 18.07.25 |
196.50 | 0.77% | 1.50 | 0.0000 | 195.50 | ||
|
Barry Callebaut N 17:30:01 / 18.07.25 |
1'007.00 | 4.62% | 44.50 | 0.0000 | 0.0000 | ||
|
Basilea N 17:30:01 / 18.07.25 |
53.80 | -1.28% | -0.70 | 53.80 | 54.00 | ||
|
BB Biotech N 17:30:01 / 18.07.25 |
33.05 | 0.30% | 0.10 | 32.50 | 33.35 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kuros Bio N 17:30:01 / 18.07.25 |
28.58 | 36.02% | 732.09% | 1.06% | 11.99% | 23.83% | 119.85% | 1'504.42% |
|
Cicor N 17:30:01 / 18.07.25 |
203.00 | 213.33% | 277.51% | 12.15% | 44.48% | 100.00% | 288.89% | 346.56% |
|
WISeKey N 16:19:21 / 18.07.25 |
9.810 | -46.77% | 240.67% | 2.94% | -8.32% | 53.52% | 145.25% | -17.91% |
|
R&S Group Hldg N-A 17:30:01 / 18.07.25 |
31.35 | 67.29% | 194.34% | 12.77% | 11.96% | 62.44% | 123.13% | 230.16% |
|
Accelleron N 17:30:01 / 18.07.25 |
70.00 | 44.86% | 157.62% | 22.06% | 27.27% | 63.17% | 62.87% | 0.00% |
|
Swissquote N 17:30:01 / 18.07.25 |
512.50 | 45.40% | 147.31% | 1.69% | 19.52% | 27.42% | 88.97% | 400.49% |
|
Züblin N 17:30:01 / 18.07.25 |
53.50 | 60.06% | 101.92% | 9.63% | 27.38% | 47.79% | 113.41% | 108.33% |
|
CF Tradition I 17:30:01 / 18.07.25 |
237.00 | 26.29% | 97.46% | 4.41% | 12.32% | 10.23% | 66.32% | 122.01% |
|
Belimo N 17:30:01 / 18.07.25 |
890.50 | 48.96% | 92.54% | 4.21% | 10.69% | 38.06% | 100.56% | 148.06% |
|
TX Group N 17:30:01 / 18.07.25 |
231.50 | 25.96% | 89.57% | -1.28% | 9.20% | 29.33% | 43.97% | 90.20% |
|
Holcim N 17:30:01 / 18.07.25 |
63.96 | 41.96% | 87.85% | 1.27% | 34.14% | 36.74% | 50.97% | 202.33% |
|
VZ Holding N 17:30:01 / 18.07.25 |
180.20 | 23.19% | 80.65% | 3.56% | 9.48% | 8.82% | 55.61% | 146.05% |
|
dormakaba N 17:30:01 / 18.07.25 |
788.00 | 22.52% | 73.79% | 4.93% | 13.71% | 19.03% | 50.38% | 83.28% |
|
Sulzer N 17:30:01 / 18.07.25 |
149.20 | 13.74% | 73.46% | 3.61% | 0.81% | 8.75% | 12.18% | 150.84% |
|
Implenia N 17:30:01 / 18.07.25 |
53.20 | 70.03% | 71.15% | -5.84% | -1.12% | 16.92% | 67.30% | 127.95% |
|
Helvetia N 17:30:01 / 18.07.25 |
195.90 | 30.25% | 67.90% | 1.66% | 5.32% | 8.41% | 53.65% | 78.70% |
|
Sandoz Group N 17:30:01 / 18.07.25 |
45.76 | 20.88% | 66.04% | 2.53% | 4.88% | 30.78% | 33.10% | 0.00% |
|
Lonza N 17:36:09 / 18.07.25 |
569.80 | 6.38% | 61.15% | 1.03% | 1.71% | -0.70% | 12.30% | 0.21% |
|
Cembra N 17:30:01 / 18.07.25 |
104.30 | 26.95% | 58.69% | 3.17% | 5.83% | 3.47% | 34.41% | 41.63% |
|
Evolva Hldg N 17:30:01 / 18.07.25 |
1.135 | 26.67% | 58.33% | 1.79% | -3.40% | 3.18% | 24.73% | -94.93% |
|
Basilea N 17:30:01 / 18.07.25 |
53.80 | 31.80% | 54.39% | 11.62% | 10.13% | 24.83% | 34.50% | 40.83% |
|
Swiss Re N 17:34:28 / 18.07.25 |
144.15 | 9.11% | 51.39% | 2.38% | 5.22% | -0.45% | 35.42% | 99.04% |
|
Burkhalter N 17:30:01 / 18.07.25 |
138.20 | 50.99% | 48.22% | 4.86% | 9.51% | 13.46% | 57.05% | 84.18% |
|
EFG N 17:30:01 / 18.07.25 |
16.020 | 21.43% | 47.96% | 4.43% | 12.34% | 33.28% | 19.91% | 125.39% |
|
Bâloise N 17:30:01 / 18.07.25 |
196.50 | 18.83% | 47.95% | 1.50% | 4.86% | 6.68% | 25.40% | 26.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 18.07.25 |
16'746.73 | 0.26% |
16'799.82 11:30 |
16'706.84 13:39 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 17:31:21 / 18.07.25 |
52.24 | 0.27% |
53.10 09:01 |
51.94 16:27 |
54.00 24.01.25 |
37.25 07.04.25 |
3'780'071 |
|
Accelleron N 17:30:01 / 18.07.25 |
70.00 | 3.47% |
70.00 17:30 |
67.70 11:03 |
70.00 18.07.25 |
30.00 07.04.25 |
370'454 |
|
Addex N 17:30:01 / 18.07.25 |
0.0600 | 0.00% |
0.0600 09:01 |
0.0590 12:55 |
0.0788 24.02.25 |
0.0472 09.04.25 |
322'597 |
|
Adecco N 17:38:04 / 18.07.25 |
25.96 | 1.49% |
26.28 11:20 |
25.54 09:11 |
29.72 18.03.25 |
19.670 09.04.25 |
540'798 |
|
Adval Tech N 17:30:01 / 18.07.25 |
46.00 | 0.88% |
46.00 14:59 |
46.00 14:59 |
79.50 07.01.25 |
42.40 09.07.25 |
111 |
|
Aevis Victoria N 17:01:38 / 18.07.25 |
13.550 | -0.37% |
13.550 17:01 |
13.400 16:38 |
14.400 11.02.25 |
11.750 03.04.25 |
201 |
|
Airesis N 12:53:46 / 18.07.25 |
0.0500 | 0.00% |
0.0500 12:52 |
0.0490 09:01 |
0.1980 19.03.25 |
0.0150 17.07.25 |
6'260 |
|
Alcon N 17:31:31 / 18.07.25 |
70.14 | 0.66% |
70.86 09:40 |
70.00 17:19 |
87.00 26.02.25 |
67.34 07.04.25 |
840'294 |
|
Allreal N 17:30:01 / 18.07.25 |
184.00 | 0.00% |
184.00 11:41 |
183.00 15:46 |
191.80 24.06.25 |
165.00 03.01.25 |
16'920 |
|
Also N 17:30:01 / 18.07.25 |
271.50 | 1.31% |
271.50 17:30 |
267.50 09:01 |
281.50 03.03.25 |
196.40 07.04.25 |
20'211 |
|
Amrize N 17:35:11 / 18.07.25 |
40.20 | -0.61% |
40.71 09:01 |
40.18 15:52 |
46.00 23.06.25 |
38.06 01.07.25 |
1'999'829 |
|
ams-OSRAM I 17:30:47 / 18.07.25 |
12.240 | -3.24% |
12.850 09:02 |
12.190 16:27 |
12.850 18.07.25 |
4.940 09.04.25 |
377'406 |
|
APG SGA N 17:30:01 / 18.07.25 |
238.00 | 1.71% |
241.00 15:24 |
232.00 10:30 |
250.00 07.07.25 |
188.50 07.04.25 |
861 |
|
Arbonia N 17:30:01 / 18.07.25 |
5.550 | 0.18% |
5.600 09:01 |
5.500 16:33 |
8.596 19.02.25 |
5.200 04.07.25 |
82'134 |
|
ARYZTA N 17:30:01 / 18.07.25 |
80.05 | 0.31% |
80.40 09:26 |
79.50 14:52 |
87.60 04.06.25 |
60.12 14.01.25 |
30'703 |
|
Ascom N 17:30:01 / 18.07.25 |
3.920 | 1.29% |
3.960 16:04 |
3.800 09:01 |
4.350 07.01.25 |
2.815 07.04.25 |
27'546 |
|
Asmallworld N 13:02:14 / 18.07.25 |
1.140 | 1.79% |
1.140 13:02 |
1.140 13:02 |
1.470 07.01.25 |
1.010 07.04.25 |
307 |
|
Autoneum N 17:30:01 / 18.07.25 |
146.80 | 0.41% |
147.40 10:54 |
145.80 09:18 |
148.20 16.07.25 |
95.10 07.04.25 |
3'111 |
|
Avolta N 17:30:01 / 18.07.25 |
43.58 | -0.05% |
44.08 11:50 |
43.52 09:11 |
45.26 04.06.25 |
27.50 07.04.25 |
127'750 |
|
Bachem N-B- 17:30:01 / 18.07.25 |
58.15 | 0.17% |
58.70 12:04 |
57.40 16:36 |
61.25 28.01.25 |
43.34 07.04.25 |
96'039 |
|
Bâloise N 17:30:01 / 18.07.25 |
196.50 | 0.77% |
197.00 11:25 |
195.60 09:01 |
197.00 16.07.25 |
160.20 07.04.25 |
51'833 |
|
Barry Callebaut N 17:30:01 / 18.07.25 |
1'007.00 | 4.62% |
1'015.00 15:37 |
959.50 09:01 |
1'219.00 18.03.25 |
707.50 11.04.25 |
32'720 |
|
Basilea N 17:30:01 / 18.07.25 |
53.80 | -1.28% |
54.30 09:03 |
53.60 09:10 |
55.20 17.07.25 |
37.50 07.04.25 |
32'473 |
|
BB Biotech N 17:30:01 / 18.07.25 |
33.05 | 0.30% |
33.20 10:47 |
32.80 15:55 |
40.85 31.01.25 |
24.35 07.04.25 |
53'211 |