×
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
- 14.02.2025 - 17:40:01
- 17'038.80
- -0.72%
- -123.62
Börse:SIX Swiss Exchange
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
BC Vaudoise Rg 17:30:59 / 14.02.25 |
94.00 | 0.16% | 0.15 | 93.95 | 0.0000 | ||
BEKB / BCBE N 17:30:59 / 14.02.25 |
245.00 | -0.41% | -1.00 | 245.00 | 246.00 | ||
Belimo N 17:30:59 / 14.02.25 |
676.50 | -1.46% | -10.00 | 674.50 | 675.50 | ||
Bell N 17:30:59 / 14.02.25 |
255.50 | 0.59% | 1.50 | 253.50 | 255.50 | ||
Bellevue N 17:30:59 / 14.02.25 |
14.350 | -0.69% | -0.10 | 14.500 | 14.500 | ||
BioVersys N 17:30:59 / 14.02.25 |
36.10 | 1.18% | 0.42 | 0.0000 | 36.10 | ||
BKW N 17:30:59 / 14.02.25 |
152.90 | -0.84% | -1.30 | 152.80 | 153.00 | ||
Baselland KB PS 17:30:59 / 14.02.25 |
898.00 | -0.22% | -2.00 | 898.00 | 900.00 | ||
Bossard N 17:30:59 / 14.02.25 |
213.00 | 0.24% | 0.50 | 212.50 | 213.50 | ||
BC Genève N 17:30:59 / 14.02.25 |
266.00 | -1.48% | -4.00 | 264.00 | 268.00 | ||
Bucher N 17:31:57 / 14.02.25 |
373.50 | 0.27% | 1.00 | 374.00 | 375.00 | ||
Burckhardt N 17:30:59 / 14.02.25 |
659.00 | -0.75% | -5.00 | 655.00 | 657.00 | ||
Burkhalter N 17:30:59 / 14.02.25 |
101.40 | 0.40% | 0.40 | 101.40 | 101.00 | ||
BVZ N 17:30:59 / 14.02.25 |
935.00 | -1.58% | -15.00 | 935.00 | 940.00 | ||
Bystronic N 17:30:59 / 14.02.25 |
321.50 | -1.08% | -3.50 | 320.00 | 327.50 | ||
Calida N 17:30:59 / 14.02.25 |
22.00 | -0.45% | -0.10 | 21.85 | 22.00 | ||
Carlo Gavazzi N 17:30:59 / 14.02.25 |
190.50 | 0.79% | 1.50 | 190.50 | 192.00 | ||
Cembra N 17:30:59 / 14.02.25 |
92.80 | -0.27% | -0.25 | 92.65 | 92.75 | ||
CI Com 17:33:06 / 14.02.25 |
0.6900 | 15.00% | 0.09 | 0.6000 | 0.6900 | ||
Cicor N 17:30:59 / 14.02.25 |
69.40 | 1.76% | 1.20 | 68.80 | 69.60 | ||
CF Tradition I 17:30:59 / 14.02.25 |
197.00 | -1.99% | -4.00 | 198.00 | 199.00 | ||
Richemont N 17:33:08 / 14.02.25 |
183.00 | -0.46% | -0.85 | 184.00 | 0.0000 | ||
Clariant N 17:33:49 / 14.02.25 |
10.910 | 0.83% | 0.09 | 10.900 | 10.910 | ||
Coltene N 17:30:59 / 14.02.25 |
54.60 | 1.11% | 0.60 | 54.40 | 54.60 | ||
Comet N 17:30:59 / 14.02.25 |
275.00 | -0.18% | -0.50 | 275.00 | 276.00 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
IVF Hartmann N 17:30:59 / 14.02.25 |
146.00 | -1.33% | 32.14% | -3.95% | -3.95% | -3.31% | 30.36% | 20.33% |
Lonza N 17:32:16 / 14.02.25 |
595.40 | 11.61% | 69.07% | -1.39% | 7.40% | 14.19% | 30.26% | -2.61% |
Temenos N 17:31:57 / 14.02.25 |
78.80 | 23.56% | 1.25% | 0.96% | 8.09% | 36.57% | 29.99% | -28.07% |
Helvetia N 17:33:39 / 14.02.25 |
160.10 | 7.83% | 39.00% | -0.44% | -0.06% | 4.16% | 29.95% | 32.05% |
Roche GS 17:38:32 / 14.02.25 |
294.50 | 16.56% | 21.80% | 1.90% | 10.96% | 15.81% | 29.05% | -14.61% |
ABB N 17:30:59 / 14.02.25 |
51.22 | 4.54% | 37.53% | 3.10% | 1.03% | 2.11% | 27.92% | 64.02% |
Zurich Insurance N 17:36:00 / 14.02.25 |
563.40 | 5.68% | 29.53% | 0.00% | 4.45% | 1.88% | 27.64% | 26.06% |
Flughafen Zürich N 17:30:59 / 14.02.25 |
227.40 | 4.04% | 28.93% | 3.36% | 4.70% | 9.96% | 25.08% | 27.55% |
Swiss Prime Site N 17:31:57 / 14.02.25 |
107.20 | 8.91% | 19.76% | 0.94% | 4.89% | 11.84% | 25.01% | 22.61% |
Vontobel N 17:30:59 / 14.02.25 |
66.70 | 5.66% | 23.30% | 2.46% | 3.25% | 16.61% | 24.67% | -17.95% |
Huber+Suhner N 17:30:59 / 14.02.25 |
78.70 | 5.53% | 15.15% | 4.38% | 3.42% | 2.34% | 24.13% | -8.95% |
CPH N 17:30:59 / 14.02.25 |
82.40 | 11.17% | 33.25% | -0.72% | 3.52% | 22.99% | 24.05% | 93.95% |
Implenia N 17:30:59 / 14.02.25 |
37.95 | 22.31% | 23.11% | 6.90% | 24.63% | 27.99% | 23.82% | 49.36% |
Kardex N 17:30:59 / 14.02.25 |
289.00 | 8.69% | 34.86% | 3.21% | 1.05% | 9.06% | 23.50% | 18.07% |
UBS N 17:39:10 / 14.02.25 |
30.18 | 9.27% | 16.09% | -0.79% | -3.05% | 6.64% | 23.28% | 54.51% |
Logitech N 17:33:17 / 14.02.25 |
94.36 | 23.24% | 15.95% | 4.61% | 18.39% | 32.86% | 23.25% | 24.60% |
HIAG N 17:30:59 / 14.02.25 |
91.60 | 7.96% | 15.54% | 0.00% | 7.26% | 11.17% | 23.12% | -2.74% |
Aryzta N 17:30:59 / 14.02.25 |
1.848 | 16.91% | 19.39% | 2.21% | 10.72% | 24.36% | 22.63% | 72.85% |
EFG N 17:30:59 / 14.02.25 |
14.380 | 7.45% | 30.93% | 3.01% | 6.20% | 22.28% | 22.07% | 89.80% |
Newron Pharma N 17:30:59 / 14.02.25 |
10.120 | 15.08% | 108.08% | 4.12% | 13.84% | 40.56% | 21.93% | 595.95% |
Ina Invest N 17:30:59 / 14.02.25 |
21.20 | -0.47% | 21.49% | 0.95% | 0.95% | -0.47% | 21.84% | 10.99% |
Arbonia N 17:30:59 / 14.02.25 |
12.580 | 13.06% | 31.26% | 0.96% | 11.13% | 11.33% | 21.43% | -44.07% |
Zug Estates N 17:30:59 / 14.02.25 |
2'100.00 | 1.46% | 29.60% | 2.94% | 2.94% | 12.30% | 21.39% | 6.39% |
Julius Bär N 17:30:59 / 14.02.25 |
59.32 | 0.68% | 25.26% | 3.71% | -1.98% | 5.36% | 20.03% | -2.51% |
Swiss Life N 17:30:59 / 14.02.25 |
764.00 | 9.63% | 31.34% | 1.14% | 5.32% | 4.14% | 19.75% | 24.96% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
BC Vaudoise Rg 17:30:59 / 14.02.25 |
94.00 | 0.16% |
94.80 09:42 |
93.35 15:02 |
96.55 13.02.25 |
83.50 03.01.25 |
82'260 |
BEKB / BCBE N 17:30:59 / 14.02.25 |
245.00 | -0.41% |
247.00 09:01 |
245.00 10:24 |
247.00 04.02.25 |
234.00 03.01.25 |
1'961 |
Belimo N 17:30:59 / 14.02.25 |
676.50 | -1.46% |
689.00 09:10 |
674.00 15:48 |
721.50 24.01.25 |
595.50 10.01.25 |
13'783 |
Bell N 17:30:59 / 14.02.25 |
255.50 | 0.59% |
257.00 11:23 |
250.50 10:03 |
280.00 17.01.25 |
250.00 05.02.25 |
1'037 |
Bellevue N 17:30:59 / 14.02.25 |
14.350 | -0.69% |
14.500 09:01 |
14.350 15:50 |
15.900 10.01.25 |
11.150 03.01.25 |
2'828 |
BioVersys N 17:30:59 / 14.02.25 |
36.10 | 1.18% |
36.30 14:54 |
35.00 09:09 |
37.00 07.02.25 |
33.48 10.02.25 |
6'395 |
BKW N 17:30:59 / 14.02.25 |
152.90 | -0.84% |
154.40 10:02 |
152.40 16:29 |
159.80 03.01.25 |
151.30 03.01.25 |
31'518 |
Baselland KB PS 17:30:59 / 14.02.25 |
898.00 | -0.22% |
902.00 14:55 |
898.00 09:01 |
906.00 11.02.25 |
860.00 03.01.25 |
139 |
Bossard N 17:30:59 / 14.02.25 |
213.00 | 0.24% |
214.50 17:09 |
209.50 09:09 |
214.50 14.02.25 |
182.00 15.01.25 |
6'600 |
BC Genève N 17:30:59 / 14.02.25 |
266.00 | -1.48% |
271.00 09:01 |
264.00 16:12 |
275.00 11.02.25 |
250.00 22.01.25 |
954 |
Bucher N 17:31:57 / 14.02.25 |
373.50 | 0.27% |
376.00 12:11 |
371.50 09:14 |
376.00 14.02.25 |
318.00 09.01.25 |
15'914 |
Burckhardt N 17:30:59 / 14.02.25 |
659.00 | -0.75% |
668.00 09:02 |
655.00 10:04 |
710.00 24.01.25 |
645.00 15.01.25 |
7'987 |
Burkhalter N 17:30:59 / 14.02.25 |
101.40 | 0.40% |
101.80 17:10 |
100.40 09:34 |
101.80 14.02.25 |
91.10 06.01.25 |
6'593 |
BVZ N 17:30:59 / 14.02.25 |
935.00 | -1.58% |
945.00 09:01 |
935.00 17:30 |
950.00 31.01.25 |
865.00 06.01.25 |
29 |
Bystronic N 17:30:59 / 14.02.25 |
321.50 | -1.08% |
327.50 11:00 |
320.00 16:47 |
341.50 09.01.25 |
306.50 14.01.25 |
388 |
Calida N 17:30:59 / 14.02.25 |
22.00 | -0.45% |
22.20 09:15 |
21.35 09:44 |
24.60 03.01.25 |
21.35 14.02.25 |
6'257 |
Carlo Gavazzi N 17:30:59 / 14.02.25 |
190.50 | 0.79% |
192.00 09:35 |
189.00 09:02 |
198.00 07.02.25 |
182.00 20.01.25 |
607 |
Cembra N 17:30:59 / 14.02.25 |
92.80 | -0.27% |
93.35 09:09 |
92.40 16:26 |
93.60 13.02.25 |
82.15 03.01.25 |
75'150 |
CI Com 17:33:06 / 14.02.25 |
0.6900 | 15.00% |
0.6900 17:33 |
0.6000 12:24 |
0.7850 07.01.25 |
0.6000 13.01.25 |
279 |
Cicor N 17:30:59 / 14.02.25 |
69.40 | 1.76% |
70.00 14:06 |
67.80 09:46 |
70.00 14.02.25 |
57.20 09.01.25 |
3'219 |
CF Tradition I 17:30:59 / 14.02.25 |
197.00 | -1.99% |
200.00 13:27 |
197.00 17:30 |
202.00 13.02.25 |
180.50 06.01.25 |
1'491 |
Richemont N 17:33:08 / 14.02.25 |
183.00 | -0.46% |
187.55 09:01 |
183.00 17:30 |
187.55 14.02.25 |
133.70 03.01.25 |
882'738 |
Clariant N 17:33:49 / 14.02.25 |
10.910 | 0.83% |
10.950 15:55 |
10.780 09:01 |
10.950 14.02.25 |
9.730 16.01.25 |
1'097'442 |
Coltene N 17:30:59 / 14.02.25 |
54.60 | 1.11% |
55.00 14:33 |
53.80 09:50 |
56.00 17.01.25 |
49.30 06.01.25 |
4'080 |
Comet N 17:30:59 / 14.02.25 |
275.00 | -0.18% |
279.50 15:55 |
275.00 15:02 |
283.50 31.01.25 |
234.00 27.01.25 |
21'994 |