×
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 |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 13:02:14 / 18.07.25 |
1.140 | 1.79% | 0.02 | 1.070 | 1.120 | ||
|
Autoneum N 17:30:01 / 18.07.25 |
146.80 | 0.41% | 0.60 | 146.80 | 147.20 | ||
|
Avolta N 17:30:01 / 18.07.25 |
43.58 | -0.05% | -0.02 | 43.62 | 43.66 | ||
|
Bachem N-B- 17:30:01 / 18.07.25 |
58.15 | 0.17% | 0.10 | 57.45 | 57.75 | ||
|
Barry Callebaut N 17:30:01 / 18.07.25 |
1'007.00 | 4.62% | 44.50 | 0.0000 | 0.0000 | ||
|
Baselland KB PS 17:30:01 / 18.07.25 |
908.00 | 0.44% | 4.00 | 904.00 | 906.00 | ||
|
Basilea N 17:30:01 / 18.07.25 |
53.80 | -1.28% | -0.70 | 53.80 | 54.00 | ||
|
Basler KB PS 17:30:01 / 18.07.25 |
75.00 | -0.53% | -0.40 | 74.80 | 75.40 | ||
|
BB Biotech N 17:30:01 / 18.07.25 |
33.05 | 0.30% | 0.10 | 32.50 | 33.35 | ||
|
BC Genève N 17:30:01 / 18.07.25 |
238.00 | -0.83% | -2.00 | 237.00 | 238.00 | ||
|
BC Jura N 15:03:33 / 18.07.25 |
60.00 | 0.84% | 0.50 | 58.50 | 60.00 | ||
|
BC Vaudoise Rg 17:30:51 / 18.07.25 |
96.05 | 0.84% | 0.80 | 95.95 | 96.00 | ||
|
BEKB / BCBE N 17:30:01 / 18.07.25 |
252.50 | -0.20% | -0.50 | 251.50 | 252.50 | ||
|
Belimo N 17:30:01 / 18.07.25 |
890.50 | -0.28% | -2.50 | 895.00 | 887.50 | ||
|
Bell N 17:30:01 / 18.07.25 |
250.00 | 0.40% | 1.00 | 247.00 | 249.00 | ||
|
Bellevue N 17:30:01 / 18.07.25 |
7.620 | -1.30% | -0.10 | 7.620 | 7.680 | ||
|
BioVersys N 15:09:57 / 18.07.25 |
34.50 | 0.88% | 0.30 | 34.00 | 34.50 | ||
|
BKW N 17:34:50 / 18.07.25 |
180.10 | 0.17% | 0.30 | 0.0000 | 181.00 | ||
|
Bossard N 17:30:01 / 18.07.25 |
185.00 | -1.39% | -2.60 | 184.20 | 184.80 | ||
|
Bucher N 17:30:01 / 18.07.25 |
404.50 | -0.25% | -1.00 | 404.00 | 405.00 | ||
|
Burckhardt N 17:30:01 / 18.07.25 |
701.00 | 0.00% | 0.00 | 700.00 | 702.00 | ||
|
Burkhalter N 17:30:01 / 18.07.25 |
138.20 | 0.58% | 0.80 | 137.60 | 138.00 | ||
|
BVZ N 16:54:20 / 18.07.25 |
1'010.00 | 2.02% | 20.00 | 995.00 | 1'000.00 | ||
|
Bystronic N 17:30:01 / 18.07.25 |
395.00 | -0.38% | -1.50 | 394.50 | 397.50 | ||
|
Bâloise N 17:30:01 / 18.07.25 |
196.50 | 0.77% | 1.50 | 0.0000 | 195.50 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coltene N 17:30:01 / 18.07.25 |
66.70 | 32.88% | -4.61% | -2.91% | -0.45% | 10.07% | 46.59% | -18.69% |
|
Basilea N 17:30:01 / 18.07.25 |
53.80 | 31.80% | 54.39% | 11.62% | 10.13% | 24.83% | 34.50% | 40.83% |
|
Medacta N 17:30:01 / 18.07.25 |
140.00 | 31.33% | 11.46% | 0.72% | 7.53% | 6.54% | 15.70% | 61.29% |
|
Helvetia N 17:30:01 / 18.07.25 |
195.90 | 30.25% | 67.90% | 1.66% | 5.32% | 8.41% | 53.65% | 78.70% |
|
Ypsomed I 17:31:26 / 18.07.25 |
427.50 | 29.77% | 40.26% | 2.64% | 5.69% | 25.18% | 9.06% | 223.93% |
|
HIAG N 17:30:01 / 18.07.25 |
110.40 | 29.27% | 38.35% | 1.85% | -0.72% | 14.64% | 49.19% | 29.88% |
|
Vaudoise Assur. N 17:30:01 / 18.07.25 |
638.00 | 28.34% | 44.09% | 3.24% | 5.11% | 11.73% | 43.05% | 55.77% |
|
Bystronic N 17:30:01 / 18.07.25 |
395.00 | 27.90% | -16.79% | 0.13% | 2.07% | 63.22% | 11.42% | -45.91% |
|
Cembra N 17:30:01 / 18.07.25 |
104.30 | 26.95% | 58.69% | 3.17% | 5.83% | 3.47% | 34.41% | 41.63% |
|
Evolva Hldg N 17:30:01 / 18.07.25 |
1.135 | 26.67% | 58.33% | 1.79% | -3.40% | 3.18% | 24.73% | -94.93% |
|
CF Tradition I 17:30:01 / 18.07.25 |
237.00 | 26.29% | 97.46% | 4.41% | 12.32% | 10.23% | 66.32% | 122.01% |
|
TX Group N 17:30:01 / 18.07.25 |
231.50 | 25.96% | 89.57% | -1.28% | 9.20% | 29.33% | 43.97% | 90.20% |
|
ARYZTA N 17:30:01 / 18.07.25 |
80.05 | 25.87% | 28.54% | 0.06% | -1.17% | -2.38% | 18.91% | 77.65% |
|
Orell Füssli N 17:30:01 / 18.07.25 |
97.20 | 25.71% | 28.72% | 0.41% | 0.00% | 2.97% | 25.58% | 12.82% |
|
LLB N 17:30:01 / 18.07.25 |
89.50 | 25.18% | 33.13% | 3.35% | 9.15% | 19.17% | 23.45% | 65.41% |
|
Vetropack N 17:30:01 / 18.07.25 |
31.85 | 24.71% | -18.67% | -0.47% | -0.62% | 12.94% | -0.31% | -9.79% |
|
Edisun N 17:30:01 / 18.07.25 |
49.50 | 24.63% | -54.00% | -1.00% | -5.17% | 16.20% | -36.94% | -56.57% |
|
Bucher N 17:30:01 / 18.07.25 |
404.50 | 24.39% | 14.81% | -0.49% | 5.06% | 16.74% | 11.59% | 19.83% |
|
Valiant N 17:30:01 / 18.07.25 |
131.00 | 23.48% | 36.69% | 1.55% | 9.17% | 8.62% | 25.00% | 53.96% |
|
VZ Holding N 17:30:01 / 18.07.25 |
180.20 | 23.19% | 80.65% | 3.56% | 9.48% | 8.82% | 55.61% | 146.05% |
|
Galderma Group N 17:30:01 / 18.07.25 |
127.30 | 22.91% | 0.00% | 1.60% | 13.56% | 36.51% | 79.78% | 0.00% |
|
Thurgauer KB N 17:30:01 / 18.07.25 |
158.00 | 22.83% | 30.54% | -0.32% | 5.33% | 13.26% | 28.98% | 36.24% |
|
Huber+Suhner N 17:30:01 / 18.07.25 |
90.50 | 22.64% | 33.82% | 0.22% | 3.19% | 28.19% | 17.69% | 13.18% |
|
dormakaba N 17:30:01 / 18.07.25 |
788.00 | 22.52% | 73.79% | 4.93% | 13.71% | 19.03% | 50.38% | 83.28% |
|
Autoneum N 17:30:01 / 18.07.25 |
146.80 | 22.24% | 7.18% | 0.55% | 3.82% | 21.32% | 11.21% | 59.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
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 |
|
Autoneum N 17:30:01 / 18.07.25 |
146.80 | 0.41% |
147.40 10:54 |
145.80 09:18 |
148.20 16.07.25 |
95.10 07.04.25 |
3'111 |
|
Avolta N 17:30:01 / 18.07.25 |
43.58 | -0.05% |
44.08 11:50 |
43.52 09:11 |
45.26 04.06.25 |
27.50 07.04.25 |
127'750 |
|
Bachem N-B- 17:30:01 / 18.07.25 |
58.15 | 0.17% |
58.70 12:04 |
57.40 16:36 |
61.25 28.01.25 |
43.34 07.04.25 |
96'039 |
|
Barry Callebaut N 17:30:01 / 18.07.25 |
1'007.00 | 4.62% |
1'015.00 15:37 |
959.50 09:01 |
1'219.00 18.03.25 |
707.50 11.04.25 |
32'720 |
|
Baselland KB PS 17:30:01 / 18.07.25 |
908.00 | 0.44% |
908.00 17:30 |
900.00 09:22 |
958.00 06.06.25 |
860.00 03.01.25 |
390 |
|
Basilea N 17:30:01 / 18.07.25 |
53.80 | -1.28% |
54.30 09:03 |
53.60 09:10 |
55.20 17.07.25 |
37.50 07.04.25 |
32'473 |
|
Basler KB PS 17:30:01 / 18.07.25 |
75.00 | -0.53% |
75.60 12:39 |
74.80 12:20 |
80.80 24.03.25 |
66.40 07.04.25 |
1'488 |
|
BB Biotech N 17:30:01 / 18.07.25 |
33.05 | 0.30% |
33.20 10:47 |
32.80 15:55 |
40.85 31.01.25 |
24.35 07.04.25 |
53'211 |
|
BC Genève N 17:30:01 / 18.07.25 |
238.00 | -0.83% |
240.00 09:22 |
237.00 14:19 |
275.00 11.02.25 |
232.00 25.06.25 |
674 |
|
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 |
|
BC Vaudoise Rg 17:30:51 / 18.07.25 |
96.05 | 0.84% |
96.05 16:30 |
95.25 09:01 |
102.30 05.05.25 |
82.50 07.04.25 |
32'506 |
|
BEKB / BCBE N 17:30:01 / 18.07.25 |
252.50 | -0.20% |
253.00 09:01 |
251.00 15:13 |
255.00 05.05.25 |
232.50 07.04.25 |
1'654 |
|
Belimo N 17:30:01 / 18.07.25 |
890.50 | -0.28% |
896.50 09:50 |
876.00 14:34 |
896.50 17.07.25 |
443.00 07.04.25 |
48'863 |
|
Bell N 17:30:01 / 18.07.25 |
250.00 | 0.40% |
250.50 10:44 |
246.00 14:52 |
280.00 17.01.25 |
236.50 07.03.25 |
1'974 |
|
Bellevue N 17:30:01 / 18.07.25 |
7.620 | -1.30% |
7.740 14:06 |
7.580 13:08 |
15.900 10.01.25 |
7.000 23.06.25 |
19'473 |
|
BioVersys N 15:09:57 / 18.07.25 |
34.50 | 0.88% |
34.70 09:01 |
34.00 09:16 |
37.00 07.02.25 |
33.10 09.04.25 |
524 |
|
BKW N 17:34:50 / 18.07.25 |
180.10 | 0.17% |
180.80 09:03 |
179.90 10:26 |
180.80 18.07.25 |
143.70 11.03.25 |
70'485 |
|
Bossard N 17:30:01 / 18.07.25 |
185.00 | -1.39% |
190.00 09:24 |
184.20 17:12 |
216.00 18.02.25 |
166.20 22.04.25 |
8'530 |
|
Bucher N 17:30:01 / 18.07.25 |
404.50 | -0.25% |
408.00 09:53 |
403.00 12:31 |
410.50 11.06.25 |
275.00 07.04.25 |
10'355 |
|
Burckhardt N 17:30:01 / 18.07.25 |
701.00 | 0.00% |
711.00 09:47 |
698.00 14:26 |
711.00 18.07.25 |
480.00 07.04.25 |
6'786 |
|
Burkhalter N 17:30:01 / 18.07.25 |
138.20 | 0.58% |
138.60 09:01 |
137.20 09:25 |
138.60 18.07.25 |
81.00 07.04.25 |
12'229 |
|
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 |
|
Bystronic N 17:30:01 / 18.07.25 |
395.00 | -0.38% |
398.50 16:27 |
393.50 15:10 |
403.50 17.07.25 |
223.50 23.04.25 |
530 |
|
Bâloise N 17:30:01 / 18.07.25 |
196.50 | 0.77% |
197.00 11:25 |
195.60 09:01 |
197.00 16.07.25 |
160.20 07.04.25 |
51'833 |