×
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
- 17.04.2025 - 17:40:00
- 15'705.01
- 0.46%
- 72.65
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 17.04.25 |
15'705.01 | 0.46% | 72.65 | ||||
|
Zwahlen I 17:31:21 / 11.04.25 |
160.00 | 0.00% | 0.00 | 133.00 | 193.00 | ||
|
Groupe Minoteries N 17:31:31 / 17.04.25 |
248.00 | 0.00% | 0.00 | 242.00 | 248.00 | ||
|
BVZ N 17:31:31 / 17.04.25 |
920.00 | -3.16% | -30.00 | 920.00 | 925.00 | ||
|
Highlight I 17:31:31 / 17.04.25 |
6.100 | -0.81% | -0.05 | 6.150 | 7.050 | ||
|
SNB N 17:31:31 / 17.04.25 |
3'340.00 | -1.47% | -50.00 | 3'290.00 | 3'330.00 | ||
|
Schlatter N 17:31:31 / 17.04.25 |
20.40 | -0.97% | -0.20 | 20.20 | 20.60 | ||
|
Hypo Lenzburg N 17:31:31 / 17.04.25 |
3'960.00 | 0.00% | 0.00 | 3'960.00 | 4'000.00 | ||
|
Warteck N 17:31:31 / 17.04.25 |
1'905.00 | -1.04% | -20.00 | 1'910.00 | 1'920.00 | ||
|
Villars N 13:59:52 / 17.04.25 |
590.00 | -2.48% | -15.00 | 590.00 | 600.00 | ||
|
Züblin N 17:31:31 / 17.04.25 |
35.60 | 0.00% | 0.00 | 34.20 | 35.80 | ||
|
Zuger KB N 17:31:31 / 17.04.25 |
8'600.00 | 0.70% | 60.00 | 8'560.00 | 8'580.00 | ||
|
Zug Estates N 17:31:31 / 17.04.25 |
2'110.00 | -0.94% | -20.00 | 2'120.00 | 2'130.00 | ||
|
Perrot Duval I 10:27:30 / 16.04.25 |
60.00 | 0.00% | 0.00 | 55.50 | 64.50 | ||
|
BC Jura N 17:31:31 / 17.04.25 |
59.50 | 0.00% | 0.00 | 59.00 | 59.50 | ||
|
SF Urban Immo N 17:31:31 / 17.04.25 |
92.20 | 0.22% | 0.20 | 92.00 | 92.20 | ||
|
Graubündner KB N 17:31:31 / 17.04.25 |
1'750.00 | -0.28% | -5.00 | 1'740.00 | 1'750.00 | ||
|
Lindt N 17:31:31 / 17.04.25 |
116'600.00 | 0.34% | 400.00 | 0.0000 | 116'400.00 | ||
|
StarragTornos N 17:31:31 / 17.04.25 |
35.90 | 1.13% | 0.40 | 35.40 | 35.90 | ||
|
Phoenix Mecano N 17:31:31 / 17.04.25 |
424.00 | -0.24% | -1.00 | 420.00 | 423.00 | ||
|
CPH N 17:31:31 / 17.04.25 |
64.60 | 2.22% | 1.40 | 64.00 | 64.60 | ||
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | -1.48% | -0.01 | 0.5150 | 0.6650 | ||
|
Walliser KB N 17:31:31 / 17.04.25 |
117.00 | 0.00% | 0.00 | 115.50 | 117.00 | ||
|
IVF Hartmann N 17:33:31 / 17.04.25 |
159.00 | 0.63% | 1.00 | 155.50 | 158.50 | ||
|
Adval Tech N 17:31:31 / 17.04.25 |
56.00 | -8.20% | -5.00 | 55.00 | 63.50 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 17.04.25 |
15'705.01 | 1.50% | 7.28% | 4.27% | -9.31% | -3.86% | 5.34% | -2.02% |
|
ABB N 17:39:58 / 17.04.25 |
42.20 | -15.22% | 11.53% | 2.48% | -16.96% | -21.24% | -4.80% | 46.91% |
|
Accelleron N 17:31:31 / 17.04.25 |
40.48 | -12.89% | 54.91% | 5.75% | -10.00% | -12.57% | 16.59% | 0.00% |
|
Addex N 17:31:31 / 17.04.25 |
0.0500 | -12.59% | 8.70% | -7.41% | -13.49% | -20.89% | -68.65% | -93.67% |
|
Adecco N 17:31:31 / 17.04.25 |
21.60 | -1.70% | -46.74% | -0.37% | -23.67% | 1.89% | -31.08% | -44.35% |
|
Adval Tech N 17:31:31 / 17.04.25 |
56.00 | -23.27% | -45.54% | 2.52% | -10.29% | -21.13% | -44.00% | 0.00% |
|
Aevis Victoria N 17:31:31 / 17.04.25 |
13.400 | -9.03% | -19.53% | 7.20% | 6.35% | -6.29% | -10.96% | -24.44% |
|
Airesis N 17:33:34 / 17.04.25 |
0.0710 | 43.75% | -89.22% | -44.09% | -45.38% | 14.52% | -85.68% | -89.38% |
|
Alcon N 17:37:53 / 17.04.25 |
75.38 | -1.51% | 15.39% | 4.12% | -6.68% | -6.31% | 4.52% | 3.30% |
|
Allreal N 17:31:31 / 17.04.25 |
185.60 | 11.23% | 22.47% | 3.46% | 3.92% | 10.21% | 18.22% | -6.02% |
|
Also N 17:31:31 / 17.04.25 |
238.50 | 5.36% | -5.98% | 5.53% | -8.45% | -3.44% | 6.24% | 2.61% |
|
ams-OSRAM I 17:31:31 / 17.04.25 |
5.980 | -2.38% | -72.59% | 7.26% | -33.88% | -12.14% | -36.36% | -90.92% |
|
APG SGA N 17:31:31 / 17.04.25 |
229.00 | 13.28% | 23.50% | 6.02% | 2.23% | 15.66% | 3.62% | 15.90% |
|
Arbonia N 17:31:31 / 17.04.25 |
10.760 | -6.08% | 9.03% | 4.26% | -4.78% | -11.51% | -13.09% | -41.21% |
|
Aryzta N 17:31:31 / 17.04.25 |
1.997 | 24.73% | 27.38% | 6.34% | 4.23% | 19.72% | 18.66% | 110.21% |
|
Ascom N 17:31:31 / 17.04.25 |
3.060 | -25.24% | -62.17% | -0.81% | -15.47% | -5.85% | -59.47% | -67.64% |
|
Asmallworld N 17:33:56 / 17.04.25 |
1.060 | -13.33% | -29.09% | -15.87% | -16.54% | -18.18% | -23.03% | -55.00% |
|
Autoneum N 17:31:31 / 17.04.25 |
109.60 | -8.86% | -20.09% | 1.86% | -13.84% | -14.51% | -29.47% | -0.15% |
|
Avolta N 17:31:31 / 17.04.25 |
35.58 | -1.98% | 7.68% | 4.16% | -9.74% | -12.79% | 3.49% | -12.20% |
|
Bachem N-B- 17:31:31 / 17.04.25 |
47.34 | -17.34% | -26.37% | 2.33% | -13.14% | -19.28% | -39.73% | -51.83% |
|
Bâloise N 17:31:31 / 17.04.25 |
185.70 | 11.33% | 38.62% | 5.93% | 0.92% | 11.87% | 32.17% | 3.92% |
|
Barry Callebaut N 17:31:31 / 17.04.25 |
758.00 | -38.41% | -47.74% | -8.45% | -36.57% | -26.19% | -45.62% | -66.66% |
|
Basilea N 17:31:31 / 17.04.25 |
41.30 | 0.85% | 18.13% | 3.77% | -14.05% | 4.69% | -1.55% | 11.65% |
|
BB Biotech N 17:31:31 / 17.04.25 |
26.55 | -24.29% | -37.31% | 2.12% | -23.38% | -29.58% | -36.41% | -58.71% |
|
BC Jura N 17:31:31 / 17.04.25 |
59.50 | 6.25% | 10.19% | 0.85% | 1.71% | -0.83% | -2.46% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 17.04.25 |
15'705.01 | 0.46% |
15'705.01 17:40 |
15'532.92 12:21 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
Zwahlen I 17:31:21 / 11.04.25 |
160.00 | 0.00% |
161.00 25.03.25 |
117.00 10.01.25 |
1 | ||
|
Groupe Minoteries N 17:31:31 / 17.04.25 |
248.00 | 0.00% |
248.00 17:31 |
248.00 17:31 |
278.00 13.02.25 |
240.00 07.04.25 |
4 |
|
BVZ N 17:31:31 / 17.04.25 |
920.00 | -3.16% |
925.00 17:19 |
920.00 17:31 |
995.00 21.03.25 |
865.00 06.01.25 |
12 |
|
Highlight I 17:31:31 / 17.04.25 |
6.100 | -0.81% |
6.100 17:31 |
6.100 17:31 |
11.500 04.02.25 |
5.650 27.01.25 |
14 |
|
SNB N 17:31:31 / 17.04.25 |
3'340.00 | -1.47% |
3'390.00 14:10 |
3'300.00 16:40 |
3'700.00 13.01.25 |
3'100.00 07.04.25 |
14 |
|
Schlatter N 17:31:31 / 17.04.25 |
20.40 | -0.97% |
20.40 15:42 |
20.40 15:42 |
22.60 16.01.25 |
20.00 14.04.25 |
14 |
|
Hypo Lenzburg N 17:31:31 / 17.04.25 |
3'960.00 | 0.00% |
4'000.00 15:04 |
3'960.00 09:01 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
18 |
|
Warteck N 17:31:31 / 17.04.25 |
1'905.00 | -1.04% |
1'920.00 16:28 |
1'905.00 17:31 |
1'950.00 12.02.25 |
1'875.00 14.01.25 |
22 |
|
Villars N 13:59:52 / 17.04.25 |
590.00 | -2.48% |
590.00 11:11 |
590.00 11:11 |
610.00 08.04.25 |
555.00 13.01.25 |
38 |
|
Züblin N 17:31:31 / 17.04.25 |
35.60 | 0.00% |
35.80 17:19 |
35.60 17:31 |
36.60 07.01.25 |
27.00 18.02.25 |
43 |
|
Zuger KB N 17:31:31 / 17.04.25 |
8'600.00 | 0.70% |
8'600.00 17:31 |
8'480.00 12:07 |
9'040.00 07.02.25 |
8'200.00 03.01.25 |
43 |
|
Zug Estates N 17:31:31 / 17.04.25 |
2'110.00 | -0.94% |
2'130.00 09:01 |
2'110.00 10:16 |
2'190.00 25.03.25 |
1'990.00 15.01.25 |
72 |
|
Perrot Duval I 10:27:30 / 16.04.25 |
60.00 | 0.00% |
66.00 14.04.25 |
46.80 10.02.25 |
80 | ||
|
BC Jura N 17:31:31 / 17.04.25 |
59.50 | 0.00% |
59.50 09:01 |
59.00 09:31 |
61.50 27.01.25 |
56.00 07.03.25 |
103 |
|
SF Urban Immo N 17:31:31 / 17.04.25 |
92.20 | 0.22% |
92.20 16:34 |
92.00 14:06 |
101.00 02.04.25 |
90.00 14.04.25 |
164 |
|
Graubündner KB N 17:31:31 / 17.04.25 |
1'750.00 | -0.28% |
1'760.00 09:13 |
1'740.00 10:00 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
179 |
|
Lindt N 17:31:31 / 17.04.25 |
116'600.00 | 0.34% |
116'600.00 17:31 |
114'600.00 09:01 |
119'000.00 04.03.25 |
97'000.00 13.01.25 |
188 |
|
StarragTornos N 17:31:31 / 17.04.25 |
35.90 | 1.13% |
36.00 10:17 |
35.50 10:17 |
42.20 16.01.25 |
33.10 07.04.25 |
197 |
|
Phoenix Mecano N 17:31:31 / 17.04.25 |
424.00 | -0.24% |
425.00 10:38 |
416.00 14:09 |
448.00 13.03.25 |
391.00 07.04.25 |
259 |
|
CPH N 17:31:31 / 17.04.25 |
64.60 | 2.22% |
64.60 17:12 |
63.40 09:01 |
84.00 10.02.25 |
50.20 07.04.25 |
319 |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | -1.48% |
0.6650 16:22 |
0.5050 15:59 |
0.7850 07.01.25 |
0.4700 24.02.25 |
325 |
|
Walliser KB N 17:31:31 / 17.04.25 |
117.00 | 0.00% |
117.00 15:30 |
116.00 09:01 |
119.00 26.03.25 |
109.00 06.01.25 |
392 |
|
IVF Hartmann N 17:33:31 / 17.04.25 |
159.00 | 0.63% |
159.00 17:33 |
151.00 09:45 |
161.00 28.03.25 |
130.00 25.02.25 |
396 |
|
Adval Tech N 17:31:31 / 17.04.25 |
56.00 | -8.20% |
64.50 13:14 |
55.00 11:38 |
79.50 07.01.25 |
55.00 17.04.25 |
427 |