×
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 | ||||
|
ABB N 17:32:30 / 04.07.25 |
46.78 | -1.45% | -0.69 | 46.82 | 47.56 | ||
|
Accelleron N 17:30:21 / 04.07.25 |
55.65 | 0.18% | 0.10 | 55.45 | 0.0000 | ||
|
Addex N 15:06:39 / 04.07.25 |
0.0592 | -1.33% | 0.00 | 0.0000 | 0.0618 | ||
|
Adecco N 17:30:21 / 04.07.25 |
24.80 | -1.12% | -0.28 | 24.86 | 25.10 | ||
|
Adval Tech N 17:32:57 / 02.07.25 |
50.50 | 0.00% | 0.00 | 49.40 | 50.50 | ||
|
Aevis Victoria N 17:30:21 / 04.07.25 |
13.400 | -0.74% | -0.10 | 13.400 | 13.450 | ||
|
Airesis N 16:05:07 / 04.07.25 |
0.0600 | -11.11% | -0.01 | 0.0500 | 0.0655 | ||
|
Alcon N 17:30:21 / 04.07.25 |
69.86 | 0.17% | 0.12 | 69.92 | 0.0000 | ||
|
Allreal N 17:31:24 / 04.07.25 |
183.80 | -0.11% | -0.20 | 183.60 | 183.80 | ||
|
Also N 17:30:21 / 04.07.25 |
256.50 | -0.77% | -2.00 | 255.50 | 256.00 | ||
|
Amrize N 17:33:23 / 04.07.25 |
39.81 | 1.12% | 0.44 | 0.0000 | 0.0000 | ||
|
ams-OSRAM I 17:34:05 / 04.07.25 |
12.000 | 0.42% | 0.05 | 12.050 | 12.050 | ||
|
APG SGA N 17:30:21 / 04.07.25 |
242.00 | 0.83% | 2.00 | 239.00 | 243.00 | ||
|
Arbonia N 17:30:21 / 04.07.25 |
5.260 | -0.38% | -0.02 | 5.210 | 5.240 | ||
|
ARYZTA N 17:30:21 / 04.07.25 |
81.45 | -0.24% | -0.20 | 81.15 | 83.75 | ||
|
Ascom N 17:30:21 / 04.07.25 |
3.800 | 0.13% | 0.01 | 3.800 | 3.920 | ||
|
Asmallworld N 16:01:20 / 04.07.25 |
1.090 | -7.63% | -0.09 | 1.110 | 1.140 | ||
|
Autoneum N 17:30:21 / 04.07.25 |
139.80 | 0.72% | 1.00 | 138.80 | 139.40 | ||
|
Avolta N 17:30:21 / 04.07.25 |
43.98 | -0.63% | -0.28 | 43.92 | 0.0000 | ||
|
Bachem N-B- 17:30:21 / 04.07.25 |
58.05 | 0.26% | 0.15 | 57.80 | 57.90 | ||
|
Bâloise N 17:30:21 / 04.07.25 |
193.30 | -0.15% | -0.30 | 0.0000 | 0.0000 | ||
|
Barry Callebaut N 17:30:21 / 04.07.25 |
927.00 | 0.65% | 6.00 | 924.00 | 926.00 | ||
|
Basilea N 17:30:21 / 04.07.25 |
46.80 | -0.43% | -0.20 | 46.70 | 46.85 | ||
|
BB Biotech N 17:30:21 / 04.07.25 |
30.60 | 0.16% | 0.05 | 0.0000 | 30.55 |
| 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 |
|---|---|---|---|---|---|---|---|
|
Addex N 15:06:39 / 04.07.25 |
0.0592 | -1.33% |
0.0620 09:00 |
0.0592 10:42 |
0.0788 24.02.25 |
0.0472 09.04.25 |
410'000 |
|
GAM N 17:30:21 / 04.07.25 |
0.0970 | 3.19% |
0.1090 11:04 |
0.0950 16:25 |
0.1230 27.02.25 |
0.0811 27.01.25 |
1'266'216 |
|
Airesis N 16:05:07 / 04.07.25 |
0.0600 | -11.11% |
0.0605 15:22 |
0.0600 16:05 |
0.1980 19.03.25 |
0.0475 03.01.25 |
170'478 |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
325 | ||
|
Asmallworld N 16:01:20 / 04.07.25 |
1.090 | -7.63% |
1.190 09:00 |
1.090 09:27 |
1.470 07.01.25 |
1.010 07.04.25 |
16'193 |
|
Kudelski I 17:30:21 / 04.07.25 |
1.350 | -0.74% |
1.370 16:31 |
1.350 16:58 |
1.600 06.02.25 |
1.150 09.05.25 |
5'311 |
|
Evolva Hldg N 17:30:21 / 04.07.25 |
1.075 | -4.87% |
1.135 11:06 |
1.075 09:00 |
1.690 10.02.25 |
0.8500 03.01.25 |
2'413 |
|
Idorsia N 17:33:49 / 04.07.25 |
2.320 | 0.87% |
2.320 17:30 |
2.260 09:29 |
2.425 03.07.25 |
0.6500 27.01.25 |
462'868 |
|
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 |
|
Hochdorf N 17:30:21 / 04.07.25 |
1.578 | -0.75% |
1.610 09:00 |
1.500 10:40 |
3.200 25.02.25 |
0.3200 03.02.25 |
3'780 |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% |
4.000 20.01.25 |
0.6940 30.05.25 |
1'311'552 | ||
|
OC Oerlikon N 17:30:21 / 04.07.25 |
3.726 | -1.95% |
3.754 09:00 |
3.714 14:09 |
4.304 20.02.25 |
2.210 07.04.25 |
189'905 |
|
Ascom N 17:30:21 / 04.07.25 |
3.800 | 0.13% |
3.870 16:59 |
3.725 16:06 |
4.350 07.01.25 |
2.815 07.04.25 |
77'078 |
|
MCH N 15:40:53 / 04.07.25 |
3.800 | 0.00% |
3.830 15:01 |
3.800 15:40 |
4.370 15.01.25 |
2.940 24.04.25 |
1'525 |
|
Relief Therapeutics N 17:30:21 / 04.07.25 |
2.150 | 0.94% |
2.215 16:48 |
2.130 09:33 |
4.410 06.01.25 |
1.650 07.04.25 |
23'588 |
|
Molecular N 17:30:21 / 04.07.25 |
2.965 | -0.67% |
3.000 09:26 |
2.955 11:39 |
5.100 14.01.25 |
2.700 07.04.25 |
3'763 |
|
SoftwareONE N 17:30:21 / 04.07.25 |
7.850 | 6.01% |
8.030 16:54 |
7.390 09:40 |
8.500 11.06.25 |
4.310 07.04.25 |
1'698'112 |
|
Arbonia N 17:30:21 / 04.07.25 |
5.260 | -0.38% |
5.290 09:00 |
5.200 09:10 |
8.596 19.02.25 |
5.200 04.07.25 |
87'049 |
|
Peach Property N 17:38:58 / 04.07.25 |
6.430 | -5.16% |
6.810 09:00 |
6.380 16:41 |
9.060 06.01.25 |
5.730 17.04.25 |
43'173 |
|
Clariant N 17:34:05 / 04.07.25 |
8.525 | -1.16% |
8.540 09:04 |
8.435 10:52 |
10.674 24.02.25 |
6.397 07.04.25 |
419'396 |
|
Newron Pharma N 17:30:21 / 04.07.25 |
6.990 | -0.29% |
7.180 09:45 |
6.880 09:00 |
11.000 19.02.25 |
5.200 07.04.25 |
46'574 |
|
Highlight I 10:55:38 / 01.07.25 |
7.000 | 0.00% |
11.500 04.02.25 |
5.600 14.05.25 |
47 | ||
|
ams-OSRAM I 17:34:05 / 04.07.25 |
12.000 | 0.42% |
12.030 09:11 |
11.530 12:06 |
12.030 04.07.25 |
4.940 09.04.25 |
446'306 |
|
Mobilezone N 17:30:21 / 04.07.25 |
11.500 | 0.17% |
11.560 10:57 |
11.400 14:41 |
13.360 21.03.25 |
9.000 07.04.25 |
49'148 |
|
medmix N 17:33:37 / 04.07.25 |
12.700 | 7.08% |
13.000 11:23 |
11.860 09:16 |
13.720 24.02.25 |
8.350 07.04.25 |
185'569 |