×
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
- 04.07.2025 - 17:40:00
- 16'605.15
- -0.07%
- -12.01
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 04.07.25 |
16'605.15 | -0.07% | -12.01 | ||||
|
Schlatter N 17:09:09 / 04.07.25 |
22.00 | 0.92% | 0.20 | 22.00 | 23.40 | ||
|
Villars N 17:09:09 / 04.07.25 |
600.00 | 0.00% | 0.00 | 600.00 | 620.00 | ||
|
Perrot Duval I 09:00:29 / 04.07.25 |
49.20 | -1.60% | -0.80 | 48.60 | 55.00 | ||
|
Zwahlen I 09:01:26 / 19.06.25 |
175.00 | 0.00% | 0.00 | 151.00 | 170.00 | ||
|
Hypo Lenzburg N 10:43:05 / 04.07.25 |
4'080.00 | -0.49% | -20.00 | 4'060.00 | 4'080.00 | ||
|
BVZ N 17:30:21 / 04.07.25 |
980.00 | -1.01% | -10.00 | 980.00 | 990.00 | ||
|
Adval Tech N 17:32:57 / 02.07.25 |
50.50 | 0.00% | 0.00 | 49.40 | 50.50 | ||
|
Metall Zug N 17:30:21 / 04.07.25 |
1'045.00 | 0.00% | 0.00 | 1'040.00 | 1'050.00 | ||
|
StarragTornos N 09:00:29 / 04.07.25 |
33.10 | 0.30% | 0.10 | 33.30 | 33.60 | ||
|
IVF Hartmann N 16:14:25 / 04.07.25 |
138.00 | 0.00% | 0.00 | 137.00 | 138.00 | ||
|
Zuger KB N 17:30:21 / 04.07.25 |
8'580.00 | -0.23% | -20.00 | 8'600.00 | 8'640.00 | ||
|
SNB N 17:30:21 / 04.07.25 |
3'290.00 | -0.30% | -10.00 | 3'220.00 | 3'260.00 | ||
|
Highlight I 10:55:38 / 01.07.25 |
7.000 | 0.00% | 0.00 | 5.850 | 7.700 | ||
|
Groupe Minoteries N 14:04:44 / 04.07.25 |
240.00 | 0.00% | 0.00 | 232.00 | 240.00 | ||
|
Warteck N 17:30:21 / 04.07.25 |
2'010.00 | -0.99% | -20.00 | 2'000.00 | 2'020.00 | ||
|
Lindt N 17:30:21 / 04.07.25 |
131'400.00 | -0.30% | -400.00 | 131'000.00 | 132'200.00 | ||
|
Edisun N 17:30:21 / 04.07.25 |
49.50 | -2.17% | -1.10 | 50.80 | 50.20 | ||
|
SHL Telemedicine N 13:59:34 / 04.07.25 |
1.900 | 0.80% | 0.02 | 1.885 | 1.945 | ||
|
Zug Estates N 17:30:21 / 04.07.25 |
2'110.00 | -0.47% | -10.00 | 2'110.00 | 2'130.00 | ||
|
Aevis Victoria N 17:30:21 / 04.07.25 |
13.400 | -0.74% | -0.10 | 13.400 | 13.450 | ||
|
Titlisbahnen N 17:30:21 / 04.07.25 |
42.70 | -0.23% | -0.10 | 42.50 | 42.70 | ||
|
Graubündner KB N 17:30:21 / 04.07.25 |
1'760.00 | 0.57% | 10.00 | 1'760.00 | 1'775.00 | ||
|
Carlo Gavazzi N 16:34:21 / 04.07.25 |
194.00 | -1.27% | -2.50 | 194.00 | 196.00 | ||
|
Phoenix Mecano N 17:30:21 / 04.07.25 |
454.00 | -0.44% | -2.00 | 455.00 | 459.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 04.07.25 |
16'605.15 | 7.32% | 14.04% | -0.01% | -2.57% | 9.88% | 3.69% | 19.73% |
|
ABB N 17:32:30 / 04.07.25 |
46.78 | -3.26% | 27.27% | -2.11% | -1.04% | 16.17% | -5.93% | 94.99% |
|
Accelleron N 17:30:21 / 04.07.25 |
55.65 | 18.95% | 111.54% | -0.36% | 12.06% | 42.84% | 50.73% | 0.00% |
|
Addex N 15:06:39 / 04.07.25 |
0.0592 | 4.90% | 30.43% | -1.00% | -2.31% | 18.88% | -1.66% | -69.39% |
|
Adecco N 17:30:21 / 04.07.25 |
24.80 | 12.16% | -39.23% | 4.82% | 11.91% | 16.32% | -19.06% | -23.28% |
|
Adval Tech N 17:32:57 / 02.07.25 |
50.50 | -36.48% | -54.91% | 0.00% | 0.00% | -15.13% | -48.47% | -64.18% |
|
Aevis Victoria N 17:30:21 / 04.07.25 |
13.400 | -9.70% | -20.12% | 0.00% | 3.08% | 3.88% | -17.28% | -24.58% |
|
Airesis N 16:05:07 / 04.07.25 |
0.0600 | 40.63% | -89.45% | 0.00% | -7.69% | -33.33% | -76.19% | -88.16% |
|
Alcon N 17:30:21 / 04.07.25 |
69.86 | -9.31% | 6.25% | -0.71% | -3.00% | -3.37% | -12.70% | 3.44% |
|
Allreal N 17:31:24 / 04.07.25 |
183.80 | 11.11% | 22.34% | -1.08% | -2.13% | 1.10% | 17.82% | 16.75% |
|
Also N 17:30:21 / 04.07.25 |
256.50 | 15.40% | 2.99% | -4.29% | -2.66% | 14.25% | -8.23% | 37.06% |
|
Amrize N 17:33:23 / 04.07.25 |
39.81 | 0.00% | 0.00% | 1.91% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ams-OSRAM I 17:34:05 / 04.07.25 |
12.000 | 101.31% | -43.47% | 16.05% | 37.38% | 109.42% | -12.22% | -73.35% |
|
APG SGA N 17:30:21 / 04.07.25 |
242.00 | 20.30% | 31.15% | 2.11% | -0.41% | 11.01% | 22.53% | 32.60% |
|
Arbonia N 17:30:21 / 04.07.25 |
5.260 | -27.92% | -16.31% | -2.23% | -7.72% | -23.54% | -36.78% | -36.94% |
|
ARYZTA N 17:30:21 / 04.07.25 |
81.45 | 28.79% | 31.52% | 2.07% | -6.38% | 7.80% | 24.24% | 91.13% |
|
Ascom N 17:30:21 / 04.07.25 |
3.800 | -8.77% | -53.83% | 4.40% | 4.54% | 23.58% | -50.65% | -43.53% |
|
Asmallworld N 16:01:20 / 04.07.25 |
1.090 | -12.59% | -28.48% | -0.91% | -3.54% | -12.80% | -25.85% | -49.79% |
|
Autoneum N 17:30:21 / 04.07.25 |
139.80 | 16.05% | 1.76% | -0.14% | -2.92% | 27.55% | 5.27% | 60.04% |
|
Avolta N 17:30:21 / 04.07.25 |
43.98 | 21.79% | 33.80% | 2.23% | 1.66% | 29.43% | 24.52% | 41.63% |
|
Bachem N-B- 17:30:21 / 04.07.25 |
58.05 | 0.00% | -10.92% | -1.61% | 7.60% | 24.25% | -35.32% | -14.16% |
|
Bâloise N 17:30:21 / 04.07.25 |
193.30 | 17.98% | 46.89% | 3.92% | 0.16% | 10.46% | 20.74% | 23.63% |
|
Barry Callebaut N 17:30:21 / 04.07.25 |
927.00 | -23.50% | -35.10% | 4.33% | 9.06% | 22.46% | -39.57% | -57.04% |
|
Basilea N 17:30:21 / 04.07.25 |
46.80 | 13.66% | 33.14% | -1.68% | -7.14% | 18.63% | 17.88% | 20.82% |
|
BB Biotech N 17:30:21 / 04.07.25 |
30.60 | -13.70% | -28.54% | 0.16% | -0.81% | 18.15% | -22.63% | -46.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 04.07.25 |
16'605.15 | -0.07% |
16'658.44 15:42 |
16'478.50 10:54 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
Schlatter N 17:09:09 / 04.07.25 |
22.00 | 0.92% |
22.00 17:09 |
22.00 17:09 |
25.00 04.06.25 |
18.100 14.05.25 |
1 |
|
Villars N 17:09:09 / 04.07.25 |
600.00 | 0.00% |
600.00 17:09 |
600.00 17:09 |
625.00 20.05.25 |
555.00 13.01.25 |
1 |
|
Perrot Duval I 09:00:29 / 04.07.25 |
49.20 | -1.60% |
49.20 09:00 |
49.20 09:00 |
70.00 22.05.25 |
46.40 02.07.25 |
2 |
|
Zwahlen I 09:01:26 / 19.06.25 |
175.00 | 0.00% |
180.00 12.06.25 |
117.00 10.01.25 |
2 | ||
|
Hypo Lenzburg N 10:43:05 / 04.07.25 |
4'080.00 | -0.49% |
4'080.00 10:06 |
4'080.00 10:06 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
3 |
|
BVZ N 17:30:21 / 04.07.25 |
980.00 | -1.01% |
990.00 15:15 |
980.00 17:30 |
1'000.00 03.06.25 |
865.00 06.01.25 |
4 |
|
Adval Tech N 17:32:57 / 02.07.25 |
50.50 | 0.00% |
79.50 07.01.25 |
49.20 30.06.25 |
5 | ||
|
Metall Zug N 17:30:21 / 04.07.25 |
1'045.00 | 0.00% |
1'055.00 09:04 |
1'040.00 16:33 |
1'155.00 24.03.25 |
972.00 09.04.25 |
24 |
|
StarragTornos N 09:00:29 / 04.07.25 |
33.10 | 0.30% |
33.10 09:00 |
33.10 09:00 |
42.20 16.01.25 |
31.00 19.06.25 |
25 |
|
IVF Hartmann N 16:14:25 / 04.07.25 |
138.00 | 0.00% |
138.00 15:24 |
137.00 09:22 |
161.00 28.03.25 |
130.00 25.02.25 |
29 |
|
Zuger KB N 17:30:21 / 04.07.25 |
8'580.00 | -0.23% |
8'640.00 11:17 |
8'520.00 09:24 |
9'040.00 07.02.25 |
8'200.00 03.01.25 |
31 |
|
SNB N 17:30:21 / 04.07.25 |
3'290.00 | -0.30% |
3'290.00 17:30 |
3'220.00 11:53 |
3'700.00 13.01.25 |
3'100.00 07.04.25 |
34 |
|
Highlight I 10:55:38 / 01.07.25 |
7.000 | 0.00% |
11.500 04.02.25 |
5.600 14.05.25 |
47 | ||
|
Groupe Minoteries N 14:04:44 / 04.07.25 |
240.00 | 0.00% |
240.00 14:04 |
238.00 14:03 |
278.00 13.02.25 |
222.00 06.06.25 |
52 |
|
Warteck N 17:30:21 / 04.07.25 |
2'010.00 | -0.99% |
2'010.00 13:59 |
2'000.00 13:22 |
2'080.00 19.05.25 |
1'875.00 14.01.25 |
54 |
|
Lindt N 17:30:21 / 04.07.25 |
131'400.00 | -0.30% |
132'000.00 15:21 |
130'400.00 09:01 |
134'400.00 18.06.25 |
97'000.00 13.01.25 |
69 |
|
Edisun N 17:30:21 / 04.07.25 |
49.50 | -2.17% |
51.00 09:00 |
49.50 17:30 |
68.00 03.02.25 |
37.80 14.03.25 |
100 |
|
SHL Telemedicine N 13:59:34 / 04.07.25 |
1.900 | 0.80% |
1.900 09:21 |
1.865 09:22 |
2.870 06.01.25 |
1.105 12.02.25 |
101 |
|
Zug Estates N 17:30:21 / 04.07.25 |
2'110.00 | -0.47% |
2'140.00 15:55 |
2'100.00 14:12 |
2'210.00 19.05.25 |
1'990.00 15.01.25 |
101 |
|
Aevis Victoria N 17:30:21 / 04.07.25 |
13.400 | -0.74% |
13.450 15:09 |
13.400 09:00 |
14.400 11.02.25 |
11.750 03.04.25 |
133 |
|
Titlisbahnen N 17:30:21 / 04.07.25 |
42.70 | -0.23% |
42.90 10:50 |
42.30 11:14 |
43.00 30.01.25 |
37.90 03.01.25 |
166 |
|
Graubündner KB N 17:30:21 / 04.07.25 |
1'760.00 | 0.57% |
1'770.00 15:22 |
1'750.00 14:51 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
170 |
|
Carlo Gavazzi N 16:34:21 / 04.07.25 |
194.00 | -1.27% |
196.00 10:08 |
192.00 13:09 |
228.00 17.06.25 |
182.00 20.01.25 |
179 |
|
Phoenix Mecano N 17:30:21 / 04.07.25 |
454.00 | -0.44% |
460.00 16:06 |
454.00 11:16 |
477.00 15.05.25 |
391.00 07.04.25 |
180 |