×
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 | ||||
|
Hypo Lenzburg N 11:54:45 / 18.07.25 |
4'080.00 | 0.00% | 0.00 | 4'040.00 | 4'080.00 | ||
|
BC Jura N 15:03:33 / 18.07.25 |
60.00 | 0.84% | 0.50 | 58.50 | 60.00 | ||
|
Zwahlen I 15:00:09 / 16.07.25 |
170.00 | 0.00% | 0.00 | 151.00 | 175.00 | ||
|
Villars N 17:30:01 / 18.07.25 |
600.00 | -0.83% | -5.00 | 600.00 | 605.00 | ||
|
Metall Zug N 17:35:50 / 18.07.25 |
1'015.00 | 0.50% | 5.00 | 1'020.00 | 1'025.00 | ||
|
Zug Estates N 16:24:11 / 18.07.25 |
2'130.00 | 0.47% | 10.00 | 2'120.00 | 2'130.00 | ||
|
SNB N 17:30:01 / 18.07.25 |
3'340.00 | -1.76% | -60.00 | 3'340.00 | 3'370.00 | ||
|
Groupe Minoteries N 15:46:07 / 18.07.25 |
234.00 | -1.68% | -4.00 | 232.00 | 242.00 | ||
|
Zuger KB N 17:30:01 / 18.07.25 |
8'700.00 | 0.00% | 0.00 | 8'680.00 | 8'720.00 | ||
|
Warteck N 17:30:01 / 18.07.25 |
2'020.00 | 0.00% | 0.00 | 1'995.00 | 2'010.00 | ||
|
Graubündner KB N 17:30:01 / 18.07.25 |
1'780.00 | 0.00% | 0.00 | 1'775.00 | 1'790.00 | ||
|
Lindt N 17:30:01 / 18.07.25 |
134'200.00 | 0.90% | 1'200.00 | 133'200.00 | 133'800.00 | ||
|
IVF Hartmann N 11:33:53 / 18.07.25 |
140.50 | 0.36% | 0.50 | 139.00 | 144.00 | ||
|
Adval Tech N 17:30:01 / 18.07.25 |
46.00 | 0.88% | 0.40 | 45.40 | 46.00 | ||
|
Perrot Duval I 16:57:34 / 16.07.25 |
50.00 | 0.00% | 0.00 | 50.50 | 61.00 | ||
|
Varia US Prop N 17:30:01 / 18.07.25 |
19.550 | 1.30% | 0.25 | 19.500 | 19.700 | ||
|
Aevis Victoria N 17:01:38 / 18.07.25 |
13.550 | -0.37% | -0.05 | 13.500 | 13.550 | ||
|
Glarner KB N 17:30:01 / 18.07.25 |
21.60 | 0.47% | 0.10 | 21.50 | 21.60 | ||
|
BVZ N 16:54:20 / 18.07.25 |
1'010.00 | 2.02% | 20.00 | 995.00 | 1'000.00 | ||
|
Curatis Holding N 17:08:52 / 18.07.25 |
10.900 | 0.00% | 0.00 | 10.900 | 11.350 | ||
|
Titlisbahnen N 15:21:21 / 18.07.25 |
42.40 | -0.24% | -0.10 | 42.30 | 42.40 | ||
|
Phoenix Mecano N 17:30:01 / 18.07.25 |
455.00 | 0.22% | 1.00 | 451.00 | 455.00 | ||
|
Asmallworld N 13:02:14 / 18.07.25 |
1.140 | 1.79% | 0.02 | 1.070 | 1.120 | ||
|
Highlight I 17:19:52 / 18.07.25 |
5.750 | -2.54% | -0.15 | 5.750 | 6.550 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 18.07.25 |
16'746.73 | 8.24% | 14.63% | 0.71% | 1.82% | 3.31% | 3.67% | 17.95% |
|
ABB N 17:31:21 / 18.07.25 |
52.24 | 6.17% | 39.68% | 9.89% | 11.17% | 20.79% | 8.18% | 105.31% |
|
Accelleron N 17:30:01 / 18.07.25 |
70.00 | 44.86% | 157.62% | 22.06% | 27.27% | 63.17% | 62.87% | 0.00% |
|
Addex N 17:30:01 / 18.07.25 |
0.0600 | 4.90% | 30.43% | -2.60% | 0.00% | 4.53% | -0.33% | -64.71% |
|
Adecco N 17:38:04 / 18.07.25 |
25.96 | 14.40% | -38.02% | 2.93% | 14.36% | 19.74% | -15.16% | -21.39% |
|
Adval Tech N 17:30:01 / 18.07.25 |
46.00 | -42.64% | -59.29% | -6.12% | -9.80% | -17.84% | -51.58% | -68.55% |
|
Aevis Victoria N 17:01:38 / 18.07.25 |
13.550 | -9.03% | -19.53% | -0.37% | 0.37% | 0.00% | -14.51% | -27.66% |
|
Airesis N 12:53:46 / 18.07.25 |
0.0500 | 4.17% | -92.19% | 25.00% | -24.81% | -40.83% | -86.98% | -91.80% |
|
Alcon N 17:31:31 / 18.07.25 |
70.14 | -9.39% | 6.15% | 0.37% | -0.06% | -10.67% | -12.28% | -0.17% |
|
Allreal N 17:30:01 / 18.07.25 |
184.00 | 11.11% | 22.34% | 0.11% | -3.16% | 0.00% | 18.10% | 15.87% |
|
Also N 17:30:01 / 18.07.25 |
271.50 | 19.64% | 6.77% | 0.18% | 6.05% | 11.96% | 19.08% | 31.70% |
|
Amrize N 17:35:11 / 18.07.25 |
40.20 | 0.00% | 0.00% | -0.29% | 2.25% | 0.00% | 0.00% | 0.00% |
|
ams-OSRAM I 17:30:47 / 18.07.25 |
12.240 | 113.11% | -40.16% | 0.91% | 43.16% | 76.37% | 1.53% | -69.70% |
|
APG SGA N 17:30:01 / 18.07.25 |
238.00 | 17.29% | 27.87% | -2.06% | 3.03% | 1.71% | 19.90% | 31.83% |
|
Arbonia N 17:30:01 / 18.07.25 |
5.550 | -24.37% | -12.19% | 0.73% | 4.13% | -26.08% | -31.02% | -32.68% |
|
ARYZTA N 17:30:01 / 18.07.25 |
80.05 | 25.87% | 28.54% | 0.06% | -1.17% | -2.38% | 18.91% | 77.65% |
|
Ascom N 17:30:01 / 18.07.25 |
3.920 | -6.97% | -52.92% | 3.57% | 6.81% | 29.80% | -38.27% | -41.72% |
|
Asmallworld N 13:02:14 / 18.07.25 |
1.140 | -17.04% | -32.12% | 3.70% | -1.72% | -0.87% | -22.97% | -55.20% |
|
Autoneum N 17:30:01 / 18.07.25 |
146.80 | 22.24% | 7.18% | 0.55% | 3.82% | 21.32% | 11.21% | 59.72% |
|
Avolta N 17:30:01 / 18.07.25 |
43.58 | 19.98% | 31.80% | -1.63% | 3.27% | 17.15% | 23.74% | 26.89% |
|
Bachem N-B- 17:30:01 / 18.07.25 |
58.15 | 0.26% | -10.69% | 1.22% | -0.26% | 17.43% | -30.73% | 1.57% |
|
Bâloise N 17:30:01 / 18.07.25 |
196.50 | 18.83% | 47.95% | 1.50% | 4.86% | 6.68% | 25.40% | 26.71% |
|
Barry Callebaut N 17:30:01 / 18.07.25 |
1'007.00 | -20.06% | -32.17% | 20.31% | 11.46% | 31.63% | -28.23% | -53.37% |
|
Basilea N 17:30:01 / 18.07.25 |
53.80 | 31.80% | 54.39% | 11.62% | 10.13% | 24.83% | 34.50% | 40.83% |
|
BB Biotech N 17:30:01 / 18.07.25 |
33.05 | -6.92% | -22.92% | 6.10% | 11.28% | 14.96% | -22.51% | -43.09% |
| 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 |
|
|
Hypo Lenzburg N 11:54:45 / 18.07.25 |
4'080.00 | 0.00% |
4'080.00 11:54 |
4'080.00 11:54 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
2 |
|
BC Jura N 15:03:33 / 18.07.25 |
60.00 | 0.84% |
60.00 15:03 |
58.50 14:22 |
61.50 27.01.25 |
54.50 23.06.25 |
3 |
|
Zwahlen I 15:00:09 / 16.07.25 |
170.00 | 0.00% |
180.00 12.06.25 |
117.00 10.01.25 |
4 | ||
|
Villars N 17:30:01 / 18.07.25 |
600.00 | -0.83% |
600.00 11:49 |
600.00 11:49 |
625.00 20.05.25 |
555.00 13.01.25 |
15 |
|
Metall Zug N 17:35:50 / 18.07.25 |
1'015.00 | 0.50% |
1'025.00 09:01 |
1'015.00 17:30 |
1'155.00 24.03.25 |
972.00 09.04.25 |
20 |
|
Zug Estates N 16:24:11 / 18.07.25 |
2'130.00 | 0.47% |
2'130.00 09:18 |
2'120.00 09:01 |
2'210.00 19.05.25 |
1'990.00 15.01.25 |
32 |
|
SNB N 17:30:01 / 18.07.25 |
3'340.00 | -1.76% |
3'380.00 10:17 |
3'310.00 15:44 |
3'700.00 13.01.25 |
3'100.00 07.04.25 |
38 |
|
Groupe Minoteries N 15:46:07 / 18.07.25 |
234.00 | -1.68% |
238.00 09:06 |
234.00 15:46 |
278.00 13.02.25 |
222.00 06.06.25 |
46 |
|
Zuger KB N 17:30:01 / 18.07.25 |
8'700.00 | 0.00% |
8'720.00 17:17 |
8'640.00 15:25 |
9'040.00 07.02.25 |
8'200.00 03.01.25 |
73 |
|
Warteck N 17:30:01 / 18.07.25 |
2'020.00 | 0.00% |
2'020.00 17:30 |
1'990.00 09:20 |
2'080.00 19.05.25 |
1'875.00 14.01.25 |
79 |
|
Graubündner KB N 17:30:01 / 18.07.25 |
1'780.00 | 0.00% |
1'785.00 16:59 |
1'765.00 14:19 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
86 |
|
Lindt N 17:30:01 / 18.07.25 |
134'200.00 | 0.90% |
134'200.00 17:30 |
133'000.00 09:01 |
134'400.00 18.06.25 |
97'000.00 13.01.25 |
95 |
|
IVF Hartmann N 11:33:53 / 18.07.25 |
140.50 | 0.36% |
142.00 11:17 |
140.00 11:12 |
161.00 28.03.25 |
130.00 25.02.25 |
104 |
|
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 |
|
Perrot Duval I 16:57:34 / 16.07.25 |
50.00 | 0.00% |
70.00 22.05.25 |
46.40 02.07.25 |
120 | ||
|
Varia US Prop N 17:30:01 / 18.07.25 |
19.550 | 1.30% |
19.700 16:32 |
19.400 09:34 |
32.00 07.01.25 |
15.400 06.06.25 |
176 |
|
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 |
|
Glarner KB N 17:30:01 / 18.07.25 |
21.60 | 0.47% |
21.60 13:19 |
21.50 13:01 |
23.00 07.02.25 |
21.00 03.01.25 |
214 |
|
BVZ N 16:54:20 / 18.07.25 |
1'010.00 | 2.02% |
1'010.00 15:40 |
990.00 10:21 |
1'010.00 18.07.25 |
865.00 06.01.25 |
235 |
|
Curatis Holding N 17:08:52 / 18.07.25 |
10.900 | 0.00% |
11.500 09:01 |
10.900 13:54 |
14.650 17.01.25 |
9.140 07.04.25 |
246 |
|
Titlisbahnen N 15:21:21 / 18.07.25 |
42.40 | -0.24% |
42.40 12:29 |
42.10 09:54 |
43.00 30.01.25 |
37.90 03.01.25 |
250 |
|
Phoenix Mecano N 17:30:01 / 18.07.25 |
455.00 | 0.22% |
460.00 09:31 |
454.00 11:09 |
477.00 15.05.25 |
391.00 07.04.25 |
278 |
|
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 |
|
Highlight I 17:19:52 / 18.07.25 |
5.750 | -2.54% |
6.950 12:40 |
5.750 16:12 |
11.500 04.02.25 |
5.600 14.05.25 |
313 |