×
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 |
|---|---|---|---|---|---|---|---|
|
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 | ||
|
Baselland KB PS 17:30:01 / 18.07.25 |
908.00 | 0.44% | 4.00 | 904.00 | 906.00 | ||
|
Bossard N 17:30:01 / 18.07.25 |
185.00 | -1.39% | -2.60 | 184.20 | 184.80 | ||
|
BC Genève N 17:30:01 / 18.07.25 |
238.00 | -0.83% | -2.00 | 237.00 | 238.00 | ||
|
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 | ||
|
Calida N 17:30:01 / 18.07.25 |
15.240 | -2.43% | -0.38 | 15.260 | 15.400 | ||
|
Carlo Gavazzi N 17:30:01 / 18.07.25 |
195.00 | -1.76% | -3.50 | 188.50 | 192.00 | ||
|
Cembra N 17:30:01 / 18.07.25 |
104.30 | 0.19% | 0.20 | 104.20 | 103.50 | ||
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.4600 | 0.0000 | ||
|
Cicor N 17:30:01 / 18.07.25 |
203.00 | 7.98% | 15.00 | 0.0000 | 203.00 | ||
|
CF Tradition I 17:30:01 / 18.07.25 |
237.00 | 1.72% | 4.00 | 235.00 | 236.00 | ||
|
Richemont N 17:32:16 / 18.07.25 |
141.80 | -1.77% | -2.55 | 0.0000 | 0.0000 | ||
|
Clariant N 17:30:01 / 18.07.25 |
8.555 | -1.33% | -0.12 | 0.0000 | 8.585 | ||
|
Coltene N 17:30:01 / 18.07.25 |
66.70 | -2.34% | -1.60 | 66.60 | 66.90 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Burkhalter N 17:30:01 / 18.07.25 |
138.20 | 50.99% | 48.22% | 4.86% | 9.51% | 13.46% | 57.05% | 84.18% |
|
BVZ N 16:54:20 / 18.07.25 |
1'010.00 | 10.61% | 7.61% | 4.66% | 3.59% | 8.60% | 1.02% | 30.26% |
|
EFG N 17:30:01 / 18.07.25 |
16.020 | 21.43% | 47.96% | 4.43% | 12.34% | 33.28% | 19.91% | 125.39% |
|
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% |
|
Comet N 17:30:02 / 18.07.25 |
289.20 | 17.26% | 9.88% | 4.33% | 23.27% | 33.52% | -19.33% | 98.23% |
|
Kardex N 17:30:01 / 18.07.25 |
306.50 | 13.12% | 40.37% | 4.25% | 21.15% | 49.51% | 29.05% | 88.19% |
|
Belimo N 17:30:01 / 18.07.25 |
890.50 | 48.96% | 92.54% | 4.21% | 10.69% | 38.06% | 100.56% | 148.06% |
|
Landis+Gyr N 17:30:01 / 18.07.25 |
64.50 | 12.17% | -15.13% | 4.20% | 18.57% | 27.72% | -17.73% | 21.13% |
|
Vontobel N 17:30:01 / 18.07.25 |
69.50 | 8.81% | 26.97% | 3.89% | 11.56% | 21.29% | 19.21% | 13.07% |
|
Asmallworld N 13:02:14 / 18.07.25 |
1.140 | -17.04% | -32.12% | 3.70% | -1.72% | -0.87% | -22.97% | -55.20% |
|
Sulzer N 17:30:01 / 18.07.25 |
149.20 | 13.74% | 73.46% | 3.61% | 0.81% | 8.75% | 12.18% | 150.84% |
|
Ascom N 17:30:01 / 18.07.25 |
3.920 | -6.97% | -52.92% | 3.57% | 6.81% | 29.80% | -38.27% | -41.72% |
|
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% |
|
CPH N 17:30:01 / 18.07.25 |
77.40 | 9.54% | 31.29% | 3.48% | 5.45% | 16.92% | 15.52% | 58.52% |
|
Bossard N 17:30:01 / 18.07.25 |
185.00 | -1.78% | -15.11% | 3.47% | 4.17% | 3.82% | -18.50% | -0.21% |
|
Molecular N 17:30:01 / 18.07.25 |
2.990 | -26.35% | -13.08% | 3.46% | 3.28% | -12.57% | -49.58% | -49.32% |
|
LLB N 17:30:01 / 18.07.25 |
89.50 | 25.18% | 33.13% | 3.35% | 9.15% | 19.17% | 23.45% | 65.41% |
|
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% |
|
Cembra N 17:30:01 / 18.07.25 |
104.30 | 26.95% | 58.69% | 3.17% | 5.83% | 3.47% | 34.41% | 41.63% |
|
Intershop Hldg N 17:30:01 / 18.07.25 |
145.80 | 13.86% | 17.56% | 3.11% | 4.14% | 10.29% | 20.50% | 12.62% |
|
U-Blox N 17:30:01 / 18.07.25 |
108.20 | 49.04% | 8.91% | 3.05% | 11.78% | 32.44% | 29.27% | -4.46% |
|
LEM N 17:30:01 / 18.07.25 |
886.00 | 20.24% | -57.06% | 3.02% | 13.59% | 31.26% | -34.85% | -48.20% |
|
Hochdorf N 17:30:01 / 18.07.25 |
1.658 | 296.59% | -89.51% | 2.98% | 4.94% | 14.82% | -73.68% | -95.61% |
|
WISeKey N 16:19:21 / 18.07.25 |
9.810 | -46.77% | 240.67% | 2.94% | -8.32% | 53.52% | 145.25% | -17.91% |
|
Adecco N 17:38:04 / 18.07.25 |
25.96 | 14.40% | -38.02% | 2.93% | 14.36% | 19.74% | -15.16% | -21.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
Calida N 17:30:01 / 18.07.25 |
15.240 | -2.43% |
15.620 09:30 |
15.220 14:17 |
24.12 03.01.25 |
14.760 26.06.25 |
5'627 |
|
Carlo Gavazzi N 17:30:01 / 18.07.25 |
195.00 | -1.76% |
198.00 12:31 |
185.00 16:28 |
228.00 17.06.25 |
182.00 20.01.25 |
2'030 |
|
Cembra N 17:30:01 / 18.07.25 |
104.30 | 0.19% |
104.40 09:01 |
103.90 13:04 |
104.40 26.05.25 |
82.15 03.01.25 |
28'699 |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
325 | ||
|
Cicor N 17:30:01 / 18.07.25 |
203.00 | 7.98% |
203.00 17:15 |
189.00 09:15 |
203.00 18.07.25 |
57.20 09.01.25 |
20'025 |
|
CF Tradition I 17:30:01 / 18.07.25 |
237.00 | 1.72% |
237.00 16:14 |
232.00 09:36 |
244.00 22.05.25 |
180.50 06.01.25 |
2'236 |
|
Richemont N 17:32:16 / 18.07.25 |
141.80 | -1.77% |
145.50 11:44 |
141.80 17:30 |
187.55 14.02.25 |
120.60 07.04.25 |
968'777 |
|
Clariant N 17:30:01 / 18.07.25 |
8.555 | -1.33% |
8.700 12:02 |
8.540 14:08 |
10.674 24.02.25 |
6.397 07.04.25 |
618'579 |
|
Coltene N 17:30:01 / 18.07.25 |
66.70 | -2.34% |
68.30 09:01 |
66.60 16:49 |
71.70 06.06.25 |
49.30 06.01.25 |
1'801 |