×
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
- 03.09.2025 - 17:40:00
- 16'890.31
- 0.91%
- 152.42
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 16:54:53 / 03.09.25 |
1.020 | 0.00% | 0.00 | 1.020 | 1.060 | ||
|
Autoneum N 17:31:36 / 03.09.25 |
162.40 | 0.00% | 0.00 | 161.40 | 162.00 | ||
|
Avolta N 17:31:36 / 03.09.25 |
44.32 | 0.96% | 0.42 | 44.80 | 44.22 | ||
|
Bachem N-B- 17:31:36 / 03.09.25 |
62.35 | 0.97% | 0.60 | 0.0000 | 0.0000 | ||
|
Barry Callebaut N 17:31:36 / 03.09.25 |
1'095.00 | 6.31% | 65.00 | 1'090.00 | 0.0000 | ||
|
Baselland KB PS 17:31:36 / 03.09.25 |
914.00 | 0.22% | 2.00 | 920.00 | 916.00 | ||
|
Basilea N 17:31:36 / 03.09.25 |
46.35 | 1.20% | 0.55 | 46.10 | 0.0000 | ||
|
Basler KB PS 17:31:36 / 03.09.25 |
79.60 | -0.25% | -0.20 | 0.0000 | 79.40 | ||
|
BB Biotech N 17:31:36 / 03.09.25 |
34.25 | 2.70% | 0.90 | 34.50 | 34.35 | ||
|
BC Genève N 17:31:36 / 03.09.25 |
243.00 | 0.41% | 1.00 | 241.00 | 244.00 | ||
|
BC Jura N 14:43:07 / 03.09.25 |
62.00 | -2.36% | -1.50 | 61.00 | 63.00 | ||
|
BC Vaudoise Rg 17:31:36 / 03.09.25 |
93.95 | 0.80% | 0.75 | 93.80 | 94.00 | ||
|
BEKB / BCBE N 17:31:36 / 03.09.25 |
257.50 | 0.19% | 0.50 | 256.50 | 258.00 | ||
|
Belimo N 17:31:36 / 03.09.25 |
829.00 | 0.06% | 0.50 | 0.0000 | 827.50 | ||
|
Bell N 17:31:36 / 03.09.25 |
249.50 | 0.20% | 0.50 | 248.50 | 249.50 | ||
|
Bellevue N 17:31:36 / 03.09.25 |
7.460 | 2.75% | 0.20 | 0.0000 | 7.460 | ||
|
BioVersys N 17:31:36 / 03.09.25 |
30.10 | -5.64% | -1.80 | 30.10 | 31.50 | ||
|
BKW N 17:31:36 / 03.09.25 |
161.10 | -0.19% | -0.30 | 162.00 | 162.00 | ||
|
Bossard N 17:31:36 / 03.09.25 |
168.00 | -0.12% | -0.20 | 167.00 | 167.40 | ||
|
Bucher N 17:31:36 / 03.09.25 |
373.50 | 0.40% | 1.50 | 372.00 | 373.00 | ||
|
Burckhardt N 17:31:36 / 03.09.25 |
704.00 | 0.00% | 0.00 | 702.00 | 704.00 | ||
|
Burkhalter N 17:31:36 / 03.09.25 |
132.80 | 1.84% | 2.40 | 0.0000 | 133.00 | ||
|
BVZ N 09:16:13 / 03.09.25 |
1'000.00 | 0.00% | 0.00 | 1'000.00 | 1'020.00 | ||
|
Bystronic N 17:31:46 / 03.09.25 |
362.00 | -1.36% | -5.00 | 360.50 | 362.50 | ||
|
Bâloise N 17:33:31 / 03.09.25 |
202.00 | -0.49% | -1.00 | 201.20 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dottikon ES N 17:31:36 / 03.09.25 |
287.00 | 27.60% | 23.14% | -1.37% | -3.04% | 1.41% | 15.73% | 21.55% |
|
Mikron N 17:31:36 / 03.09.25 |
18.340 | 26.39% | 18.95% | -0.86% | -0.33% | 5.16% | 2.17% | 113.11% |
|
Thurgauer KB N 17:31:36 / 03.09.25 |
158.50 | 25.59% | 33.47% | 0.32% | 2.26% | 4.28% | 30.99% | 32.92% |
|
Valiant N 17:31:36 / 03.09.25 |
133.60 | 25.57% | 38.99% | 0.91% | 1.52% | 12.84% | 34.81% | 46.52% |
|
Vaudoise Assur. N 17:31:36 / 03.09.25 |
635.00 | 25.30% | 40.68% | -1.55% | -0.78% | 5.13% | 39.87% | 52.09% |
|
Meier Tobler N 17:31:36 / 03.09.25 |
35.25 | 23.89% | -5.28% | -3.42% | -0.28% | -9.27% | 39.33% | 18.24% |
|
Bâloise N 17:33:31 / 03.09.25 |
202.00 | 23.71% | 54.02% | -3.99% | -1.27% | 5.81% | 23.10% | 45.73% |
|
Sunrise N 17:31:36 / 03.09.25 |
47.96 | 22.48% | 0.00% | -5.40% | 5.87% | 11.17% | 0.00% | 0.00% |
|
VZ Holding N 17:31:36 / 03.09.25 |
177.60 | 21.39% | 78.00% | -0.34% | 4.47% | 3.86% | 42.54% | 128.80% |
|
HIAG N 17:31:36 / 03.09.25 |
103.40 | 21.08% | 29.57% | -2.08% | -6.51% | -6.51% | 33.25% | 20.23% |
|
Swiss Life N 17:31:36 / 03.09.25 |
835.40 | 20.87% | 44.79% | -4.70% | -4.83% | 2.76% | 21.42% | 69.46% |
|
Lindt PS 17:31:36 / 03.09.25 |
12'440.00 | 20.85% | 20.61% | 2.89% | 5.78% | -6.40% | 10.97% | 20.26% |
|
Avolta N 17:31:36 / 03.09.25 |
44.32 | 20.80% | 32.71% | -3.23% | 4.09% | 1.42% | 38.41% | 21.84% |
|
Edisun N 17:31:36 / 03.09.25 |
48.40 | 20.44% | -55.55% | -4.72% | -2.02% | -3.20% | -22.56% | -59.59% |
|
Lindt N 17:31:36 / 03.09.25 |
122'400.00 | 19.80% | 17.45% | 3.20% | 4.97% | -6.28% | 11.48% | 14.75% |
|
EFG N 17:36:41 / 03.09.25 |
15.820 | 19.60% | 45.74% | -0.63% | -1.98% | 8.65% | 37.09% | 93.60% |
|
Luzerner KB N 17:31:36 / 03.09.25 |
76.40 | 19.56% | 6.11% | -0.39% | 3.38% | 9.93% | 18.63% | -3.62% |
|
medmix N 17:31:36 / 03.09.25 |
10.480 | 19.55% | -44.63% | -2.06% | -4.90% | -3.85% | 3.35% | -49.47% |
|
Intershop Hldg N 17:31:36 / 03.09.25 |
153.00 | 19.53% | 23.41% | -0.39% | -0.91% | 11.84% | 25.41% | 16.95% |
|
Ypsomed I 17:31:36 / 03.09.25 |
392.50 | 19.24% | 28.88% | 0.13% | 2.88% | -4.85% | -7.54% | 178.93% |
|
Bystronic N 17:31:46 / 03.09.25 |
362.00 | 18.39% | -22.98% | 2.70% | -4.74% | -2.16% | 21.48% | -39.24% |
|
Jungfraubahn N 17:31:36 / 03.09.25 |
205.50 | 18.10% | 28.44% | 2.24% | -1.20% | 0.49% | 10.84% | 72.40% |
|
SoftwareONE N 17:31:36 / 03.09.25 |
7.285 | 17.95% | -56.13% | 5.96% | 13.03% | -12.39% | -52.45% | -43.12% |
|
Plazza N 17:31:36 / 03.09.25 |
400.00 | 17.70% | 33.00% | 1.01% | 0.76% | 2.83% | 26.58% | 21.28% |
|
Schindler PS 17:39:40 / 03.09.25 |
295.60 | 16.85% | 39.13% | -2.12% | 0.14% | -0.74% | 26.11% | 74.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 16:54:53 / 03.09.25 |
1.020 | 0.00% |
1.080 09:00 |
1.020 16:54 |
1.470 07.01.25 |
1.010 07.04.25 |
275 |
|
Autoneum N 17:31:36 / 03.09.25 |
162.40 | 0.00% |
165.00 09:04 |
161.80 17:17 |
165.00 03.09.25 |
95.10 07.04.25 |
7'378 |
|
Avolta N 17:31:36 / 03.09.25 |
44.32 | 0.96% |
44.66 09:03 |
44.08 15:55 |
47.30 21.08.25 |
27.50 07.04.25 |
218'846 |
|
Bachem N-B- 17:31:36 / 03.09.25 |
62.35 | 0.97% |
62.45 11:44 |
61.60 15:09 |
76.00 28.07.25 |
43.34 07.04.25 |
70'656 |
|
Barry Callebaut N 17:31:36 / 03.09.25 |
1'095.00 | 6.31% |
1'102.00 15:37 |
1'030.00 09:00 |
1'219.00 18.03.25 |
707.50 11.04.25 |
17'620 |
|
Baselland KB PS 17:31:36 / 03.09.25 |
914.00 | 0.22% |
916.00 09:51 |
908.00 11:29 |
958.00 06.06.25 |
860.00 03.01.25 |
270 |
|
Basilea N 17:31:36 / 03.09.25 |
46.35 | 1.20% |
46.75 09:01 |
46.00 15:11 |
59.70 29.07.25 |
37.50 07.04.25 |
25'465 |
|
Basler KB PS 17:31:36 / 03.09.25 |
79.60 | -0.25% |
80.00 09:00 |
79.00 16:08 |
81.00 28.08.25 |
66.40 07.04.25 |
4'272 |
|
BB Biotech N 17:31:36 / 03.09.25 |
34.25 | 2.70% |
34.35 16:56 |
33.40 09:05 |
40.85 31.01.25 |
24.35 07.04.25 |
118'816 |
|
BC Genève N 17:31:36 / 03.09.25 |
243.00 | 0.41% |
244.00 12:37 |
241.00 11:25 |
275.00 11.02.25 |
232.00 25.06.25 |
1'225 |
|
BC Jura N 14:43:07 / 03.09.25 |
62.00 | -2.36% |
63.50 13:53 |
60.50 14:11 |
65.00 23.07.25 |
54.50 23.06.25 |
145 |
|
BC Vaudoise Rg 17:31:36 / 03.09.25 |
93.95 | 0.80% |
93.95 17:31 |
92.55 09:24 |
102.30 05.05.25 |
82.50 07.04.25 |
37'112 |
|
BEKB / BCBE N 17:31:36 / 03.09.25 |
257.50 | 0.19% |
257.50 15:48 |
255.50 09:03 |
261.50 12.08.25 |
232.50 07.04.25 |
2'489 |
|
Belimo N 17:31:36 / 03.09.25 |
829.00 | 0.06% |
840.00 09:01 |
817.00 09:48 |
975.00 21.07.25 |
443.00 07.04.25 |
23'691 |
|
Bell N 17:31:36 / 03.09.25 |
249.50 | 0.20% |
250.50 09:00 |
248.00 15:49 |
280.00 17.01.25 |
236.50 07.03.25 |
862 |
|
Bellevue N 17:31:36 / 03.09.25 |
7.460 | 2.75% |
7.460 11:57 |
7.240 09:59 |
15.900 10.01.25 |
7.000 23.06.25 |
12'680 |
|
BioVersys N 17:31:36 / 03.09.25 |
30.10 | -5.64% |
31.70 09:22 |
30.10 16:28 |
37.00 07.02.25 |
24.40 15.08.25 |
676 |
|
BKW N 17:31:36 / 03.09.25 |
161.10 | -0.19% |
162.30 09:04 |
160.20 15:02 |
184.40 05.08.25 |
143.70 11.03.25 |
30'481 |
|
Bossard N 17:31:36 / 03.09.25 |
168.00 | -0.12% |
171.40 09:04 |
167.20 17:19 |
216.00 18.02.25 |
160.00 18.08.25 |
8'822 |
|
Bucher N 17:31:36 / 03.09.25 |
373.50 | 0.40% |
376.50 13:27 |
371.50 09:40 |
410.50 11.06.25 |
275.00 07.04.25 |
14'095 |
|
Burckhardt N 17:31:36 / 03.09.25 |
704.00 | 0.00% |
708.00 10:55 |
698.00 09:50 |
738.00 13.08.25 |
480.00 07.04.25 |
3'538 |
|
Burkhalter N 17:31:36 / 03.09.25 |
132.80 | 1.84% |
136.00 12:04 |
132.20 09:00 |
152.60 13.08.25 |
81.00 07.04.25 |
23'155 |
|
BVZ N 09:16:13 / 03.09.25 |
1'000.00 | 0.00% |
1'000.00 09:16 |
1'000.00 09:16 |
1'100.00 24.07.25 |
865.00 06.01.25 |
1 |
|
Bystronic N 17:31:46 / 03.09.25 |
362.00 | -1.36% |
377.00 10:27 |
361.00 17:03 |
407.00 31.07.25 |
223.50 23.04.25 |
590 |
|
Bâloise N 17:33:31 / 03.09.25 |
202.00 | -0.49% |
202.80 09:01 |
198.70 09:02 |
217.80 22.08.25 |
160.20 07.04.25 |
54'500 |