×
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
- 18.09.2025 - 17:40:00
- 16'750.21
- 0.33%
- 54.34
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 17:31:53 / 18.09.25 |
0.9900 | 4.21% | 0.04 | 0.9800 | 0.9900 | 1'884 | |
|
Autoneum N 17:31:53 / 18.09.25 |
164.40 | 0.00% | 0.00 | 163.60 | 164.20 | 4'338 | |
|
Avolta N 17:31:53 / 18.09.25 |
46.32 | 0.74% | 0.34 | 46.28 | 46.34 | 129'522 | |
|
Bachem N-B- 17:31:53 / 18.09.25 |
65.15 | 1.72% | 1.10 | 64.65 | 64.80 | 56'593 | |
|
Barry Callebaut N 17:31:53 / 18.09.25 |
1'076.00 | -3.06% | -34.00 | 1'074.00 | 1'079.00 | 18'847 | |
|
Baselland KB PS 17:31:53 / 18.09.25 |
914.00 | 0.22% | 2.00 | 910.00 | 912.00 | 410 | |
|
Basilea N 17:31:53 / 18.09.25 |
45.65 | -0.87% | -0.40 | 45.60 | 45.65 | 14'303 | |
|
Basler KB PS 17:31:53 / 18.09.25 |
79.00 | 0.25% | 0.20 | 78.20 | 78.80 | 3'858 | |
|
BB Biotech N 17:31:53 / 18.09.25 |
35.60 | -0.42% | -0.15 | 35.60 | 35.70 | 98'964 | |
|
BC Genève N 17:31:53 / 18.09.25 |
237.00 | 0.00% | 0.00 | 238.00 | 239.00 | 215 | |
|
BC Jura N 17:31:53 / 18.09.25 |
62.00 | 0.00% | 0.00 | 61.00 | 17 | ||
|
BC Vaudoise Rg 17:33:51 / 18.09.25 |
91.35 | -0.49% | -0.45 | 91.65 | 91.75 | 42'610 | |
|
BEKB / BCBE N 17:31:53 / 18.09.25 |
255.00 | 0.39% | 1.00 | 254.00 | 255.00 | 3'581 | |
|
Belimo N 17:33:51 / 18.09.25 |
849.50 | 0.95% | 8.00 | 849.00 | 851.00 | 19'566 | |
|
Bell N 17:31:53 / 18.09.25 |
245.00 | -0.81% | -2.00 | 246.00 | 247.50 | 855 | |
|
Bellevue N 17:31:53 / 18.09.25 |
7.320 | -2.66% | -0.20 | 7.320 | 7.400 | 11'718 | |
|
BioVersys N 17:31:53 / 18.09.25 |
31.30 | 0.64% | 0.20 | 31.50 | 31.60 | 7'946 | |
|
BKW N 17:37:20 / 18.09.25 |
162.30 | -0.55% | -0.90 | 162.20 | 162.40 | 46'352 | |
|
Bossard N 17:31:53 / 18.09.25 |
176.60 | 0.68% | 1.20 | 176.00 | 176.60 | 6'438 | |
|
Bucher N 17:31:53 / 18.09.25 |
392.00 | 1.29% | 5.00 | 392.00 | 393.00 | 11'093 | |
|
Burckhardt N 17:31:53 / 18.09.25 |
616.00 | 0.49% | 3.00 | 616.00 | 618.00 | 3'589 | |
|
Burkhalter N 17:31:53 / 18.09.25 |
139.20 | 1.75% | 2.40 | 138.80 | 139.20 | 10'002 | |
|
BVZ N 15:34:03 / 18.09.25 |
1'050.00 | 0.96% | 10.00 | 1'040.00 | 1'050.00 | 6 | |
|
Bystronic N 17:31:53 / 18.09.25 |
333.50 | -1.04% | -3.50 | 331.00 | 333.50 | 1'082 | |
|
Bâloise N 17:31:53 / 18.09.25 |
196.90 | -0.66% | -1.30 | 196.20 | 196.50 | 65'378 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HIAG N 17:31:53 / 18.09.25 |
114.40 | 33.02% | 42.36% | 4.57% | 8.95% | 5.34% | 41.23% | 29.68% |
|
SoftwareONE N 17:31:53 / 18.09.25 |
8.265 | 32.79% | -50.61% | 2.99% | 19.96% | 7.69% | -47.09% | -24.30% |
|
Helvetia N 17:31:53 / 18.09.25 |
195.00 | 31.06% | 68.94% | -2.06% | -9.47% | 6.15% | 43.91% | 87.55% |
|
Sandoz Group N 17:31:53 / 18.09.25 |
47.34 | 28.84% | 76.98% | -1.89% | -3.82% | 10.25% | 36.58% | 0.00% |
|
Ypsomed I 17:31:53 / 18.09.25 |
411.00 | 27.02% | 37.29% | 1.11% | 1.73% | -1.44% | -3.86% | 158.06% |
|
Avolta N 17:31:53 / 18.09.25 |
46.32 | 26.53% | 39.00% | 1.94% | 0.61% | 8.68% | 35.92% | 35.28% |
|
Mikron N 17:31:53 / 18.09.25 |
18.100 | 25.69% | 18.30% | -0.66% | -3.42% | 10.50% | -1.09% | 109.01% |
|
Meier Tobler N 17:31:53 / 18.09.25 |
35.15 | 24.78% | -4.60% | -0.14% | -1.13% | -8.94% | 40.04% | 17.89% |
|
Thurgauer KB N 17:31:53 / 18.09.25 |
158.00 | 24.41% | 32.22% | -1.56% | 0.32% | 5.33% | 25.90% | 31.67% |
|
Vaudoise Assur. N 17:31:53 / 18.09.25 |
619.00 | 24.29% | 39.55% | -1.43% | -6.21% | 2.65% | 31.14% | 52.74% |
|
Interroll N 17:31:53 / 18.09.25 |
2'515.00 | 23.87% | -7.49% | 4.79% | 8.64% | 34.64% | -5.09% | 32.23% |
|
Jungfraubahn N 17:31:53 / 18.09.25 |
219.00 | 23.56% | 34.38% | 0.46% | 6.83% | 10.05% | 19.67% | 87.94% |
|
Lindt PS 17:31:53 / 18.09.25 |
12'430.00 | 22.54% | 22.30% | -2.43% | 4.02% | -6.61% | 13.31% | 25.03% |
|
Sunrise N 17:35:20 / 18.09.25 |
48.04 | 22.38% | 0.00% | -1.68% | -0.78% | 8.93% | 0.00% | 0.00% |
|
Intershop Hldg N 17:31:53 / 18.09.25 |
154.60 | 21.73% | 25.69% | 0.13% | -0.26% | 10.90% | 25.08% | 20.03% |
|
Valiant N 17:31:53 / 18.09.25 |
126.60 | 20.83% | 33.75% | -2.76% | -4.52% | 5.85% | 26.98% | 33.75% |
|
Bâloise N 17:31:53 / 18.09.25 |
196.90 | 20.78% | 50.38% | -2.04% | -9.18% | 6.89% | 15.55% | 42.08% |
|
Lindt N 17:31:53 / 18.09.25 |
121'800.00 | 20.20% | 17.84% | -2.25% | 2.70% | -7.16% | 14.04% | 19.48% |
|
Schindler PS 17:31:53 / 18.09.25 |
302.60 | 19.97% | 42.84% | -2.89% | -0.85% | 3.84% | 24.63% | 86.82% |
|
EFG N 17:31:53 / 18.09.25 |
15.980 | 19.91% | 46.11% | -0.13% | -0.87% | 9.30% | 38.47% | 90.12% |
|
Kardex N 17:31:53 / 18.09.25 |
330.00 | 19.04% | 47.71% | 2.80% | 1.07% | 26.20% | 18.92% | 140.66% |
|
Bucher N 17:31:53 / 18.09.25 |
392.00 | 18.71% | 9.57% | 1.03% | -0.38% | 1.82% | 6.09% | 18.35% |
|
Plazza N 17:31:53 / 18.09.25 |
400.00 | 18.58% | 34.00% | -0.25% | 1.01% | 1.52% | 25.39% | 21.82% |
|
Addex N 17:31:53 / 18.09.25 |
0.0678 | 18.53% | 47.39% | 17.30% | 23.27% | 14.53% | -0.59% | -61.91% |
|
Luzerner KB N 17:31:53 / 18.09.25 |
75.20 | 18.15% | 4.86% | -1.70% | -1.83% | 5.47% | 20.51% | -8.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 17:31:53 / 18.09.25 |
0.9900 | 4.21% |
0.9950 12:24 |
0.9500 09:00 |
1.470 07.01.25 |
0.9500 17.09.25 |
1'884 |
|
Autoneum N 17:31:53 / 18.09.25 |
164.40 | 0.00% |
165.80 09:08 |
163.60 15:40 |
166.00 15.09.25 |
95.10 07.04.25 |
4'338 |
|
Avolta N 17:31:53 / 18.09.25 |
46.32 | 0.74% |
46.66 14:43 |
45.50 10:25 |
47.30 21.08.25 |
27.50 07.04.25 |
129'522 |
|
Bachem N-B- 17:31:53 / 18.09.25 |
65.15 | 1.72% |
65.65 13:24 |
63.80 09:00 |
76.00 28.07.25 |
43.34 07.04.25 |
56'593 |
|
Barry Callebaut N 17:31:53 / 18.09.25 |
1'076.00 | -3.06% |
1'091.00 12:43 |
1'053.00 09:09 |
1'219.00 18.03.25 |
707.50 11.04.25 |
18'847 |
|
Baselland KB PS 17:31:53 / 18.09.25 |
914.00 | 0.22% |
914.00 17:31 |
910.00 15:36 |
958.00 06.06.25 |
860.00 03.01.25 |
410 |
|
Basilea N 17:31:53 / 18.09.25 |
45.65 | -0.87% |
46.20 09:00 |
45.55 15:21 |
59.70 29.07.25 |
37.50 07.04.25 |
14'303 |
|
Basler KB PS 17:31:53 / 18.09.25 |
79.00 | 0.25% |
79.00 09:00 |
78.40 10:06 |
81.00 28.08.25 |
66.40 07.04.25 |
3'858 |
|
BB Biotech N 17:31:53 / 18.09.25 |
35.60 | -0.42% |
36.35 12:36 |
35.55 09:01 |
40.85 31.01.25 |
24.35 07.04.25 |
98'964 |
|
BC Genève N 17:31:53 / 18.09.25 |
237.00 | 0.00% |
239.00 16:50 |
237.00 14:06 |
275.00 11.02.25 |
232.00 25.06.25 |
215 |
|
BC Jura N 17:31:53 / 18.09.25 |
62.00 | 0.00% |
62.00 17:31 |
61.00 17:14 |
65.00 23.07.25 |
54.50 23.06.25 |
17 |
|
BC Vaudoise Rg 17:33:51 / 18.09.25 |
91.35 | -0.49% |
92.30 10:59 |
91.35 17:31 |
102.30 05.05.25 |
82.50 07.04.25 |
42'610 |
|
BEKB / BCBE N 17:31:53 / 18.09.25 |
255.00 | 0.39% |
255.50 12:04 |
253.00 09:57 |
261.50 12.08.25 |
232.50 07.04.25 |
3'581 |
|
Belimo N 17:33:51 / 18.09.25 |
849.50 | 0.95% |
863.00 11:01 |
836.00 09:00 |
975.00 21.07.25 |
443.00 07.04.25 |
19'566 |
|
Bell N 17:31:53 / 18.09.25 |
245.00 | -0.81% |
251.00 11:46 |
245.00 17:31 |
280.00 17.01.25 |
236.50 07.03.25 |
855 |
|
Bellevue N 17:31:53 / 18.09.25 |
7.320 | -2.66% |
7.500 13:24 |
7.320 17:31 |
15.900 10.01.25 |
7.000 23.06.25 |
11'718 |
|
BioVersys N 17:31:53 / 18.09.25 |
31.30 | 0.64% |
32.20 10:23 |
31.20 09:59 |
37.00 07.02.25 |
24.40 15.08.25 |
7'946 |
|
BKW N 17:37:20 / 18.09.25 |
162.30 | -0.55% |
163.00 09:00 |
160.80 09:15 |
184.40 05.08.25 |
143.70 11.03.25 |
46'352 |
|
Bossard N 17:31:53 / 18.09.25 |
176.60 | 0.68% |
178.40 13:32 |
175.00 09:43 |
216.00 18.02.25 |
160.00 18.08.25 |
6'438 |
|
Bucher N 17:31:53 / 18.09.25 |
392.00 | 1.29% |
394.50 13:11 |
387.50 09:00 |
410.50 11.06.25 |
275.00 07.04.25 |
11'093 |
|
Burckhardt N 17:31:53 / 18.09.25 |
616.00 | 0.49% |
623.00 10:02 |
613.00 09:01 |
738.00 13.08.25 |
480.00 07.04.25 |
3'589 |
|
Burkhalter N 17:31:53 / 18.09.25 |
139.20 | 1.75% |
139.60 11:02 |
136.80 09:00 |
152.60 13.08.25 |
81.00 07.04.25 |
10'002 |
|
BVZ N 15:34:03 / 18.09.25 |
1'050.00 | 0.96% |
1'050.00 15:34 |
1'040.00 13:28 |
1'100.00 24.07.25 |
865.00 06.01.25 |
6 |
|
Bystronic N 17:31:53 / 18.09.25 |
333.50 | -1.04% |
340.50 10:42 |
330.00 16:22 |
407.00 31.07.25 |
223.50 23.04.25 |
1'082 |
|
Bâloise N 17:31:53 / 18.09.25 |
196.90 | -0.66% |
198.60 11:18 |
196.20 16:55 |
217.80 22.08.25 |
160.20 07.04.25 |
65'378 |