×
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
- 10.07.2025 - 17:40:00
- 16'851.98
- 1.03%
- 171.99
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BC Jura N 17:09:01 / 10.07.25 |
60.50 | 0.83% | 0.50 | 59.00 | 60.50 | ||
|
BC Vaudoise Rg 17:33:31 / 10.07.25 |
95.00 | -0.89% | -0.85 | 94.70 | 94.80 | ||
|
BEKB / BCBE N 17:31:02 / 10.07.25 |
252.00 | 0.60% | 1.50 | 250.50 | 251.50 | ||
|
Belimo N 17:31:02 / 10.07.25 |
845.00 | 4.26% | 34.50 | 841.00 | 842.50 | ||
|
Bell N 17:31:02 / 10.07.25 |
250.50 | 0.20% | 0.50 | 249.50 | 251.00 | ||
|
Bellevue N 17:31:02 / 10.07.25 |
7.340 | 2.80% | 0.20 | 7.240 | 7.300 | ||
|
BioVersys N 10:58:20 / 10.07.25 |
35.20 | -1.68% | -0.60 | 35.20 | 35.80 | ||
|
BKW N 17:31:02 / 10.07.25 |
176.90 | 0.63% | 1.10 | 175.00 | 177.00 | ||
|
Baselland KB PS 17:31:02 / 10.07.25 |
902.00 | 0.00% | 0.00 | 898.00 | 904.00 | ||
|
Bossard N 17:31:02 / 10.07.25 |
180.40 | 2.27% | 4.00 | 180.00 | 180.40 | ||
|
BC Genève N 17:31:02 / 10.07.25 |
238.00 | 1.28% | 3.00 | 237.00 | 240.00 | ||
|
Bucher N 17:31:02 / 10.07.25 |
409.00 | 2.12% | 8.50 | 406.00 | 405.00 | ||
|
Burckhardt N 17:31:02 / 10.07.25 |
648.00 | 1.89% | 12.00 | 648.00 | 645.00 | ||
|
Burkhalter N 17:31:02 / 10.07.25 |
131.60 | -0.60% | -0.80 | 130.60 | 131.00 | ||
|
BVZ N 16:05:13 / 10.07.25 |
975.00 | 0.00% | 0.00 | 965.00 | 975.00 | ||
|
Bystronic N 17:31:02 / 10.07.25 |
386.00 | 0.26% | 1.00 | 386.50 | 388.00 | ||
|
Calida N 17:31:02 / 10.07.25 |
15.740 | 1.29% | 0.20 | 15.780 | 15.740 | ||
|
Carlo Gavazzi N 17:33:16 / 10.07.25 |
197.00 | 0.51% | 1.00 | 191.50 | 196.50 | ||
|
Cembra N 17:31:02 / 10.07.25 |
101.60 | -0.78% | -0.80 | 100.90 | 101.10 | ||
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.4600 | 0.0000 | ||
|
Cicor N 17:31:02 / 10.07.25 |
178.00 | 1.71% | 3.00 | 177.50 | 0.0000 | ||
|
CF Tradition I 17:31:02 / 10.07.25 |
224.00 | 1.36% | 3.00 | 220.00 | 225.00 | ||
|
Richemont N 17:31:02 / 10.07.25 |
151.55 | 0.93% | 1.40 | 0.0000 | 151.55 | ||
|
Clariant N 17:31:02 / 10.07.25 |
8.895 | 1.60% | 0.14 | 0.0000 | 0.0000 | ||
|
Coltene N 17:31:02 / 10.07.25 |
68.00 | 0.00% | 0.00 | 67.80 | 68.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BC Jura N 17:09:01 / 10.07.25 |
60.50 | 7.14% | 11.11% | 4.31% | 4.31% | 1.68% | 8.04% | 9.09% |
|
BC Vaudoise Rg 17:33:31 / 10.07.25 |
95.00 | 14.79% | -11.66% | 1.50% | 4.97% | -3.94% | -2.01% | 19.81% |
|
BEKB / BCBE N 17:31:02 / 10.07.25 |
252.00 | 6.60% | 6.14% | 1.41% | 2.02% | 1.41% | 6.78% | 14.91% |
|
Belimo N 17:31:02 / 10.07.25 |
845.00 | 35.20% | 74.75% | 5.30% | 4.64% | 56.34% | 85.31% | 125.45% |
|
Bell N 17:31:02 / 10.07.25 |
250.50 | -4.58% | -1.57% | -0.79% | -3.47% | -3.84% | -1.38% | -0.60% |
|
Bellevue N 17:31:02 / 10.07.25 |
7.340 | -36.53% | -70.86% | -3.42% | -1.87% | -10.49% | -59.34% | -78.10% |
|
BioVersys N 10:58:20 / 10.07.25 |
35.20 | 0.00% | 0.00% | 0.00% | 0.28% | 2.62% | 0.00% | 0.00% |
|
BKW N 17:31:02 / 10.07.25 |
176.90 | 17.04% | 17.59% | 2.20% | 2.08% | 13.54% | 16.53% | 69.69% |
|
Baselland KB PS 17:31:02 / 10.07.25 |
902.00 | 4.88% | 5.37% | -0.88% | -3.63% | -0.44% | 5.62% | -0.22% |
|
Bossard N 17:31:02 / 10.07.25 |
180.40 | -7.64% | -20.18% | 3.56% | -2.49% | 5.37% | -19.28% | -8.51% |
|
BC Genève N 17:31:02 / 10.07.25 |
238.00 | -7.84% | 4.44% | 0.00% | -1.24% | 0.00% | -19.32% | 35.84% |
|
Bucher N 17:31:02 / 10.07.25 |
409.00 | 22.85% | 13.39% | 3.81% | 4.07% | 19.59% | 13.14% | 15.28% |
|
Burckhardt N 17:31:02 / 10.07.25 |
648.00 | -1.85% | 25.44% | -1.52% | -2.56% | 24.62% | 6.40% | 56.07% |
|
Burkhalter N 17:31:02 / 10.07.25 |
131.60 | 45.49% | 42.83% | 0.61% | 3.79% | 15.03% | 46.38% | 74.67% |
|
BVZ N 16:05:13 / 10.07.25 |
975.00 | 8.94% | 5.98% | -1.52% | -2.50% | 5.98% | -1.52% | 26.62% |
|
Bystronic N 17:31:02 / 10.07.25 |
386.00 | 24.19% | -19.20% | 0.92% | 2.52% | 55.96% | -1.15% | -47.12% |
|
Calida N 17:31:02 / 10.07.25 |
15.740 | -34.64% | -46.09% | 2.47% | -3.20% | 0.25% | -47.62% | -60.12% |
|
Carlo Gavazzi N 17:33:16 / 10.07.25 |
197.00 | 6.81% | -38.75% | 0.25% | -13.22% | 1.55% | -27.84% | -31.94% |
|
Cembra N 17:31:02 / 10.07.25 |
101.60 | 24.88% | 56.10% | 2.47% | 3.41% | 1.40% | 29.51% | 41.63% |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | -14.74% | -57.37% | 0.00% | 0.00% | -1.48% | 0.00% | -69.77% |
|
Cicor N 17:31:02 / 10.07.25 |
178.00 | 191.67% | 251.41% | 6.27% | 31.85% | 90.17% | 243.63% | 295.03% |
|
CF Tradition I 17:31:02 / 10.07.25 |
224.00 | 19.78% | 87.29% | 3.23% | 2.28% | 5.16% | 51.35% | 112.58% |
|
Richemont N 17:31:02 / 10.07.25 |
151.55 | 8.88% | 29.72% | 0.50% | -2.00% | 10.70% | 7.22% | 46.85% |
|
Clariant N 17:31:02 / 10.07.25 |
8.895 | -9.12% | -23.99% | 3.13% | 2.30% | 9.55% | -36.71% | -44.42% |
|
Coltene N 17:31:02 / 10.07.25 |
68.00 | 32.30% | -5.03% | 0.44% | -2.58% | 13.90% | 41.08% | -21.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vaudoise Assur. N 17:31:02 / 10.07.25 |
614.00 | -0.49% |
618.00 09:34 |
613.00 16:41 |
632.00 09.05.25 |
487.00 15.01.25 |
739 |
|
Lonza N 17:31:02 / 10.07.25 |
569.40 | 1.21% |
569.40 17:31 |
561.60 14:34 |
616.00 06.02.25 |
467.80 07.04.25 |
80'383 |
|
Swisscom N 17:31:31 / 10.07.25 |
562.00 | -0.09% |
565.00 11:13 |
559.50 15:43 |
573.50 27.05.25 |
491.00 10.04.25 |
41'907 |
|
Zurich Insurance N 17:38:25 / 10.07.25 |
554.80 | -0.47% |
559.40 11:35 |
554.80 16:55 |
625.20 28.03.25 |
519.60 11.04.25 |
138'699 |
|
Swissquote N 17:36:38 / 10.07.25 |
497.60 | 2.81% |
497.60 17:31 |
487.20 13:04 |
497.60 10.07.25 |
310.20 07.04.25 |
41'822 |
|
St.Galler KB N 17:31:02 / 10.07.25 |
493.50 | -0.40% |
497.00 09:06 |
491.00 09:03 |
503.00 02.05.25 |
439.00 03.01.25 |
997 |
|
Phoenix Mecano N 17:31:02 / 10.07.25 |
462.00 | 4.05% |
462.00 17:31 |
444.00 09:13 |
477.00 15.05.25 |
391.00 07.04.25 |
404 |
|
Ypsomed I 17:31:02 / 10.07.25 |
421.00 | 1.69% |
421.00 16:42 |
414.00 09:17 |
426.50 27.06.25 |
291.50 07.04.25 |
13'126 |
|
Schweiter Techn N 17:31:02 / 10.07.25 |
420.00 | 6.33% |
420.00 17:31 |
393.00 09:12 |
488.00 24.01.25 |
315.50 07.04.25 |
1'389 |
|
Bucher N 17:31:02 / 10.07.25 |
409.00 | 2.12% |
409.00 17:31 |
401.00 09:16 |
410.50 11.06.25 |
275.00 07.04.25 |
18'883 |
|
Plazza N 17:31:02 / 10.07.25 |
397.00 | 0.51% |
398.00 10:16 |
396.00 09:00 |
398.00 01.07.25 |
337.00 03.01.25 |
215 |
|
Bystronic N 17:31:02 / 10.07.25 |
386.00 | 0.26% |
389.50 09:01 |
383.00 13:32 |
390.00 20.06.25 |
223.50 23.04.25 |
1'745 |
|
VAT N 17:31:02 / 10.07.25 |
344.20 | 3.33% |
344.80 15:26 |
334.40 09:02 |
375.90 21.02.25 |
236.50 07.04.25 |
80'982 |
|
Mobimo N 17:31:02 / 10.07.25 |
317.00 | -0.78% |
319.00 09:17 |
316.50 14:38 |
333.00 20.06.25 |
285.50 07.04.25 |
7'224 |
|
Dottikon ES N 17:31:02 / 10.07.25 |
315.00 | 1.29% |
315.00 16:24 |
310.50 12:48 |
320.00 07.07.25 |
151.00 07.04.25 |
3'273 |
|
Schindler PS 17:31:02 / 10.07.25 |
299.20 | 2.61% |
299.20 17:31 |
291.60 09:00 |
306.80 20.05.25 |
245.20 13.01.25 |
103'014 |
|
Kardex N 17:31:02 / 10.07.25 |
292.00 | 2.64% |
292.50 17:17 |
284.00 09:00 |
298.50 22.01.25 |
175.20 07.04.25 |
7'951 |
|
Schindler N 17:31:27 / 10.07.25 |
289.50 | 2.48% |
289.50 17:31 |
281.00 09:00 |
297.50 21.05.25 |
240.00 07.04.25 |
20'971 |
|
Comet N 17:31:02 / 10.07.25 |
279.60 | 3.02% |
279.60 17:31 |
270.80 09:00 |
283.50 31.01.25 |
171.20 07.04.25 |
20'470 |
|
Roche I 17:31:02 / 10.07.25 |
278.80 | 1.01% |
279.00 09:30 |
276.20 09:00 |
333.60 12.03.25 |
244.00 09.04.25 |
18'589 |
|
Also N 17:31:02 / 10.07.25 |
271.00 | 1.88% |
273.00 11:10 |
265.50 09:01 |
281.50 03.03.25 |
196.40 07.04.25 |
16'348 |
|
Roche GS 17:38:56 / 10.07.25 |
263.00 | 1.15% |
263.10 17:03 |
260.30 13:25 |
313.80 12.03.25 |
231.90 09.04.25 |
768'022 |
|
BEKB / BCBE N 17:31:02 / 10.07.25 |
252.00 | 0.60% |
252.00 09:57 |
250.00 11:35 |
255.00 05.05.25 |
232.50 07.04.25 |
1'623 |
|
Bell N 17:31:02 / 10.07.25 |
250.50 | 0.20% |
251.00 17:18 |
248.00 10:41 |
280.00 17.01.25 |
236.50 07.03.25 |
648 |
|
APG SGA N 17:31:02 / 10.07.25 |
242.00 | -0.82% |
245.00 09:00 |
242.00 14:35 |
250.00 07.07.25 |
188.50 07.04.25 |
537 |