×
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
- 02.07.2025 - 12:45:00
- 16'591.93
- 0.11%
- 18.13
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 12:45:00 / 02.07.25 |
16'591.93 | 0.11% | 18.13 | ||||
|
ABB N 12:46:14 / 02.07.25 |
46.89 | 0.43% | 0.20 | 46.89 | 46.91 | 637'697 | |
|
Accelleron N 12:42:11 / 02.07.25 |
55.15 | -0.09% | -0.05 | 55.00 | 55.15 | 20'088 | |
|
Addex N 10:37:23 / 02.07.25 |
0.0592 | -4.52% | 0.00 | 0.0596 | 0.0618 | 32'250 | |
|
Adecco N 12:44:02 / 02.07.25 |
24.66 | 3.44% | 0.82 | 24.66 | 24.68 | 392'935 | |
|
Adval Tech N 17:31:17 / 01.07.25 |
49.20 | 0.00% | 0.00 | 49.40 | 50.50 | ||
|
Aevis Victoria N 10:54:14 / 02.07.25 |
12.950 | -0.38% | -0.05 | 12.950 | 13.000 | 497 | |
|
Airesis N 15:55:48 / 01.07.25 |
0.0685 | 0.00% | 0.00 | 0.0605 | 0.0675 | ||
|
Alcon N 12:44:02 / 02.07.25 |
70.38 | -0.45% | -0.32 | 70.38 | 70.42 | 103'435 | |
|
Allreal N 12:38:05 / 02.07.25 |
184.60 | -0.86% | -1.60 | 184.40 | 184.80 | 3'623 | |
|
Also N 12:46:43 / 02.07.25 |
261.50 | -1.88% | -5.00 | 261.50 | 262.50 | 1'256 | |
|
Amrize N 12:46:45 / 02.07.25 |
39.00 | -0.32% | -0.13 | 39.00 | 39.02 | 514'852 | |
|
ams-OSRAM I 12:46:35 / 02.07.25 |
10.970 | 5.48% | 0.57 | 10.950 | 10.990 | 251'378 | |
|
APG SGA N 12:21:48 / 02.07.25 |
237.00 | 0.42% | 1.00 | 235.00 | 237.00 | 275 | |
|
Arbonia N 12:38:26 / 02.07.25 |
5.310 | 0.57% | 0.03 | 5.290 | 5.310 | 67'506 | |
|
ARYZTA N 12:42:10 / 02.07.25 |
82.60 | -1.08% | -0.90 | 82.50 | 82.60 | 5'580 | |
|
Ascom N 12:20:06 / 02.07.25 |
3.675 | 0.82% | 0.03 | 3.675 | 3.690 | 19'302 | |
|
Asmallworld N 11:56:36 / 02.07.25 |
1.120 | 0.00% | 0.00 | 1.080 | 1.180 | 4'478 | |
|
Autoneum N 11:50:22 / 02.07.25 |
138.60 | 0.73% | 1.00 | 138.40 | 138.80 | 366 | |
|
Avolta N 12:45:42 / 02.07.25 |
43.68 | 0.41% | 0.18 | 43.62 | 43.66 | 17'443 | |
|
Bachem N-B- 12:40:45 / 02.07.25 |
58.20 | 0.69% | 0.40 | 58.20 | 58.30 | 7'284 | |
|
Bâloise N 12:43:02 / 02.07.25 |
189.30 | 0.32% | 0.60 | 189.10 | 189.30 | 13'610 | |
|
Barry Callebaut N 12:46:09 / 02.07.25 |
911.00 | 1.22% | 11.00 | 909.50 | 911.00 | 2'594 | |
|
Basilea N 12:38:35 / 02.07.25 |
46.70 | -0.64% | -0.30 | 46.60 | 46.80 | 3'935 | |
|
BB Biotech N 12:32:33 / 02.07.25 |
29.60 | -0.67% | -0.20 | 29.55 | 29.75 | 10'277 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kuros Bio N 12:42:42 / 02.07.25 |
27.44 | 30.49% | 698.28% | 8.37% | 10.11% | 67.32% | 129.43% | 1'405.95% |
|
WISeKey N 12:26:33 / 02.07.25 |
10.140 | -47.60% | 235.33% | -3.98% | -7.99% | 69.00% | 153.50% | -16.17% |
|
Cicor N 12:23:04 / 02.07.25 |
163.00 | 169.17% | 224.30% | 10.14% | 25.87% | 88.66% | 212.26% | 253.39% |
|
R&S Group Hldg N-A 12:41:50 / 02.07.25 |
28.50 | 51.74% | 166.98% | 6.34% | 8.78% | 70.86% | 111.90% | 199.47% |
|
Swissquote N 12:42:02 / 02.07.25 |
438.40 | 26.49% | 115.15% | -0.18% | -10.02% | 25.26% | 48.21% | 355.22% |
|
Accelleron N 12:42:11 / 02.07.25 |
55.15 | 18.20% | 110.21% | 1.38% | 13.52% | 48.41% | 52.94% | 0.00% |
|
CF Tradition I 11:16:05 / 02.07.25 |
214.00 | 17.62% | 83.90% | -2.28% | -2.73% | 13.83% | 47.08% | 108.73% |
|
Implenia N 12:42:13 / 02.07.25 |
53.50 | 76.55% | 77.70% | -1.29% | 1.13% | 36.65% | 65.12% | 145.80% |
|
TX Group N 12:19:33 / 02.07.25 |
210.50 | 16.61% | 75.50% | 2.68% | 0.24% | 21.40% | 26.96% | 84.99% |
|
Holcim N 12:46:45 / 02.07.25 |
59.70 | 31.34% | 73.80% | 1.98% | 28.00% | 45.78% | 47.02% | 181.92% |
|
Belimo N 12:42:19 / 02.07.25 |
786.00 | 33.44% | 72.49% | -1.50% | -3.08% | 61.40% | 80.03% | 135.64% |
|
VZ Holding N 12:40:47 / 02.07.25 |
168.20 | 17.50% | 72.30% | 1.33% | -3.67% | 13.65% | 44.25% | 143.45% |
|
Züblin N 17:31:17 / 01.07.25 |
44.00 | 34.15% | 69.23% | 3.77% | 14.58% | 22.91% | 71.88% | 71.88% |
|
Sulzer N 12:34:44 / 02.07.25 |
142.00 | 7.33% | 63.68% | 0.71% | -11.14% | 15.45% | 6.13% | 138.51% |
|
Helvetia N 12:45:30 / 02.07.25 |
188.60 | 25.77% | 62.12% | 2.44% | -1.67% | 13.96% | 54.21% | 67.62% |
|
dormakaba N 12:30:18 / 02.07.25 |
722.00 | 12.89% | 60.13% | 0.28% | -1.37% | 18.95% | 55.27% | 74.34% |
|
Lonza N 12:46:07 / 02.07.25 |
558.20 | 5.26% | 59.46% | -1.34% | -0.68% | 10.53% | 12.34% | 8.63% |
|
Sandoz Group N 12:43:10 / 02.07.25 |
42.70 | 15.52% | 58.68% | 0.21% | 0.59% | 40.09% | 30.06% | 0.00% |
|
Cembra N 12:38:00 / 02.07.25 |
99.15 | 21.28% | 51.60% | 0.35% | -2.03% | 6.44% | 27.12% | 43.71% |
|
Evolva Hldg N 17:31:17 / 01.07.25 |
1.080 | 20.00% | 50.00% | -2.70% | -11.48% | -10.00% | 20.54% | -95.15% |
|
Swiss Re N 12:46:44 / 02.07.25 |
136.45 | 4.00% | 44.30% | -0.76% | -5.01% | 4.40% | 27.40% | 84.54% |
|
Burkhalter N 12:34:07 / 02.07.25 |
131.60 | 46.15% | 43.47% | 2.49% | 3.62% | 26.30% | 43.67% | 78.28% |
|
Bâloise N 12:43:02 / 02.07.25 |
189.30 | 14.99% | 43.17% | 1.94% | -1.30% | 12.41% | 19.81% | 20.50% |
|
Schindler N 12:45:19 / 02.07.25 |
283.00 | 14.75% | 42.36% | 1.80% | -1.22% | 13.43% | 25.78% | 64.35% |
|
Ypsomed I 12:37:36 / 02.07.25 |
419.50 | 28.85% | 39.27% | 2.07% | 2.32% | 34.89% | 2.07% | 213.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 12:45:00 / 02.07.25 |
16'591.93 | 0.11% |
16'637.21 11:54 |
16'528.12 09:36 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 12:46:14 / 02.07.25 |
46.89 | 0.43% |
47.27 11:25 |
46.52 09:07 |
54.00 24.01.25 |
37.25 07.04.25 |
637'697 |
|
Accelleron N 12:42:11 / 02.07.25 |
55.15 | -0.09% |
55.85 09:04 |
55.00 10:13 |
56.30 27.06.25 |
30.00 07.04.25 |
20'088 |
|
Addex N 10:37:23 / 02.07.25 |
0.0592 | -4.52% |
0.0620 09:00 |
0.0592 10:37 |
0.0788 24.02.25 |
0.0472 09.04.25 |
32'250 |
|
Adecco N 12:44:02 / 02.07.25 |
24.66 | 3.44% |
24.80 11:23 |
24.10 09:22 |
29.72 18.03.25 |
19.670 09.04.25 |
392'935 |
|
Adval Tech N 17:31:17 / 01.07.25 |
49.20 | 0.00% |
79.50 07.01.25 |
49.20 30.06.25 |
216 | ||
|
Aevis Victoria N 10:54:14 / 02.07.25 |
12.950 | -0.38% |
13.000 09:00 |
12.900 09:31 |
14.400 11.02.25 |
11.750 03.04.25 |
497 |
|
Airesis N 15:55:48 / 01.07.25 |
0.0685 | 0.00% |
0.1980 19.03.25 |
0.0475 03.01.25 |
17'534 | ||
|
Alcon N 12:44:02 / 02.07.25 |
70.38 | -0.45% |
70.68 09:01 |
70.10 09:46 |
87.00 26.02.25 |
67.34 07.04.25 |
103'435 |
|
Allreal N 12:38:05 / 02.07.25 |
184.60 | -0.86% |
187.00 09:00 |
184.20 10:42 |
191.80 24.06.25 |
165.00 03.01.25 |
3'623 |
|
Also N 12:46:43 / 02.07.25 |
261.50 | -1.88% |
267.00 09:04 |
261.50 12:19 |
281.50 03.03.25 |
196.40 07.04.25 |
1'256 |
|
Amrize N 12:46:45 / 02.07.25 |
39.00 | -0.32% |
39.85 09:07 |
38.98 12:41 |
46.00 23.06.25 |
38.06 01.07.25 |
514'852 |
|
ams-OSRAM I 12:46:35 / 02.07.25 |
10.970 | 5.48% |
11.030 12:25 |
10.420 09:00 |
11.030 02.07.25 |
4.940 09.04.25 |
251'378 |
|
APG SGA N 12:21:48 / 02.07.25 |
237.00 | 0.42% |
238.00 09:00 |
234.00 09:18 |
249.00 06.06.25 |
188.50 07.04.25 |
275 |
|
Arbonia N 12:38:26 / 02.07.25 |
5.310 | 0.57% |
5.310 12:38 |
5.210 09:53 |
8.596 19.02.25 |
5.210 25.06.25 |
67'506 |
|
ARYZTA N 12:42:10 / 02.07.25 |
82.60 | -1.08% |
83.75 09:00 |
82.30 12:07 |
87.60 04.06.25 |
60.12 14.01.25 |
5'580 |
|
Ascom N 12:20:06 / 02.07.25 |
3.675 | 0.82% |
3.675 11:01 |
3.570 09:12 |
4.350 07.01.25 |
2.815 07.04.25 |
19'302 |
|
Asmallworld N 11:56:36 / 02.07.25 |
1.120 | 0.00% |
1.150 11:36 |
1.060 09:00 |
1.470 07.01.25 |
1.010 07.04.25 |
4'478 |
|
Autoneum N 11:50:22 / 02.07.25 |
138.60 | 0.73% |
138.80 11:48 |
138.00 09:17 |
147.00 28.05.25 |
95.10 07.04.25 |
366 |
|
Avolta N 12:45:42 / 02.07.25 |
43.68 | 0.41% |
44.10 09:00 |
43.50 12:45 |
45.26 04.06.25 |
27.50 07.04.25 |
17'443 |
|
Bachem N-B- 12:40:45 / 02.07.25 |
58.20 | 0.69% |
58.45 11:44 |
57.60 09:03 |
61.25 28.01.25 |
43.34 07.04.25 |
7'284 |
|
Bâloise N 12:43:02 / 02.07.25 |
189.30 | 0.32% |
190.30 11:56 |
188.40 10:08 |
196.70 30.05.25 |
160.20 07.04.25 |
13'610 |
|
Barry Callebaut N 12:46:09 / 02.07.25 |
911.00 | 1.22% |
919.00 10:39 |
897.00 09:00 |
1'219.00 18.03.25 |
707.50 11.04.25 |
2'594 |
|
Basilea N 12:38:35 / 02.07.25 |
46.70 | -0.64% |
47.10 11:20 |
46.70 09:29 |
52.20 16.06.25 |
37.50 07.04.25 |
3'935 |
|
BB Biotech N 12:32:33 / 02.07.25 |
29.60 | -0.67% |
30.00 09:12 |
29.60 12:32 |
40.85 31.01.25 |
24.35 07.04.25 |
10'277 |