×
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
- 14.03.2025 - 17:40:00
- 17'093.16
- 0.65%
- 109.95
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BC Vaudoise Rg 17:30:25 / 14.03.25 |
94.50 | -0.53% | -0.50 | 94.50 | 94.55 | ||
|
BEKB / BCBE N 17:30:25 / 14.03.25 |
247.00 | 0.00% | 0.00 | 246.00 | 247.00 | ||
|
Belimo N 17:31:37 / 14.03.25 |
569.50 | 0.53% | 3.00 | 569.50 | 571.00 | ||
|
Bell N 17:30:25 / 14.03.25 |
247.00 | 1.65% | 4.00 | 246.50 | 247.50 | ||
|
Bellevue N 17:30:25 / 14.03.25 |
12.050 | 2.55% | 0.30 | 12.000 | 12.100 | ||
|
BioVersys N 17:30:25 / 14.03.25 |
35.70 | -0.72% | -0.26 | 34.50 | 35.60 | ||
|
BKW N 17:30:25 / 14.03.25 |
151.10 | 1.61% | 2.40 | 151.30 | 148.00 | ||
|
Baselland KB PS 17:30:25 / 14.03.25 |
932.00 | -0.85% | -8.00 | 930.00 | 934.00 | ||
|
Bossard N 17:30:25 / 14.03.25 |
206.50 | 0.49% | 1.00 | 206.50 | 207.00 | ||
|
BC Genève N 17:30:25 / 14.03.25 |
261.00 | 0.00% | 0.00 | 260.00 | 262.00 | ||
|
Bucher N 17:30:25 / 14.03.25 |
385.00 | 2.26% | 8.50 | 383.50 | 384.50 | ||
|
Burckhardt N 17:30:25 / 14.03.25 |
620.00 | 0.81% | 5.00 | 622.00 | 600.00 | ||
|
Burkhalter N 17:30:25 / 14.03.25 |
104.60 | 0.38% | 0.40 | 104.00 | 104.40 | ||
|
BVZ N 10:07:19 / 14.03.25 |
955.00 | 0.00% | 0.00 | 915.00 | 960.00 | ||
|
Bystronic N 17:30:25 / 14.03.25 |
322.00 | 2.22% | 7.00 | 322.00 | 323.50 | ||
|
Calida N 17:30:25 / 14.03.25 |
21.65 | -2.04% | -0.45 | 22.90 | 21.75 | ||
|
Carlo Gavazzi N 17:30:25 / 14.03.25 |
203.00 | 0.00% | 0.00 | 200.00 | 203.00 | ||
|
Cembra N 17:30:25 / 14.03.25 |
98.90 | -0.05% | -0.05 | 97.50 | 98.85 | ||
|
CI Com 15:30:57 / 14.03.25 |
0.6900 | -0.72% | -0.01 | 0.5550 | 0.6950 | ||
|
Cicor N 17:30:25 / 14.03.25 |
91.60 | 6.76% | 5.80 | 0.0000 | 92.20 | ||
|
CF Tradition I 17:30:25 / 14.03.25 |
191.50 | 1.06% | 2.00 | 191.00 | 192.00 | ||
|
Richemont N 17:31:31 / 14.03.25 |
166.75 | 2.18% | 3.55 | 166.70 | 167.10 | ||
|
Clariant N 17:31:43 / 14.03.25 |
10.640 | 3.50% | 0.36 | 10.740 | 10.620 | ||
|
Coltene N 17:32:08 / 14.03.25 |
55.20 | 1.10% | 0.60 | 55.00 | 55.20 | ||
|
Comet N 17:30:25 / 14.03.25 |
238.50 | 2.14% | 5.00 | 239.00 | 240.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BC Vaudoise Rg 17:30:25 / 14.03.25 |
94.50 | 13.77% | -12.44% | -2.63% | 0.53% | 15.03% | -9.31% | 28.38% |
|
BEKB / BCBE N 17:30:25 / 14.03.25 |
247.00 | 5.11% | 4.66% | -0.80% | 0.82% | 6.01% | 1.65% | 14.62% |
|
Belimo N 17:31:37 / 14.03.25 |
569.50 | -5.50% | 22.14% | -3.31% | -15.82% | -3.64% | 25.50% | 30.08% |
|
Bell N 17:30:25 / 14.03.25 |
247.00 | -7.25% | -4.33% | 2.92% | -3.33% | -7.32% | -5.54% | -10.66% |
|
Bellevue N 17:30:25 / 14.03.25 |
12.050 | 4.44% | -52.04% | -9.40% | -16.03% | 5.70% | -46.44% | -71.06% |
|
BioVersys N 17:30:25 / 14.03.25 |
35.70 | 0.00% | 0.00% | 0.55% | -1.11% | 0.00% | 0.00% | 0.00% |
|
BKW N 17:30:25 / 14.03.25 |
151.10 | -1.00% | -0.54% | -4.49% | -1.18% | 2.51% | 12.85% | 25.59% |
|
Baselland KB PS 17:30:25 / 14.03.25 |
932.00 | 9.30% | 9.81% | -0.21% | 3.79% | 9.13% | 10.17% | 6.33% |
|
Bossard N 17:30:25 / 14.03.25 |
206.50 | 7.59% | -7.01% | -1.90% | -3.05% | 8.12% | -1.43% | -4.20% |
|
BC Genève N 17:30:25 / 14.03.25 |
261.00 | 2.35% | 16.00% | -1.88% | -1.88% | 3.16% | -9.38% | 60.62% |
|
Bucher N 17:30:25 / 14.03.25 |
385.00 | 15.49% | 6.60% | 0.26% | 3.08% | 18.64% | -2.04% | 2.53% |
|
Burckhardt N 17:30:25 / 14.03.25 |
620.00 | -5.09% | 21.30% | -1.27% | -5.92% | -2.97% | 14.18% | 31.13% |
|
Burkhalter N 17:30:25 / 14.03.25 |
104.60 | 14.51% | 12.41% | -0.38% | 3.16% | 15.84% | 7.50% | 70.82% |
|
BVZ N 10:07:19 / 14.03.25 |
955.00 | 6.70% | 3.80% | 0.53% | 2.14% | 12.35% | -2.55% | 39.42% |
|
Bystronic N 17:30:25 / 14.03.25 |
322.00 | 1.61% | -33.89% | 6.62% | 0.16% | 2.22% | -23.06% | -69.12% |
|
Calida N 17:30:25 / 14.03.25 |
21.65 | -8.87% | -24.83% | -2.91% | -1.59% | -3.13% | -22.82% | -56.50% |
|
Carlo Gavazzi N 17:30:25 / 14.03.25 |
203.00 | 10.63% | -36.56% | -2.87% | 6.56% | 6.28% | -37.54% | -28.77% |
|
Cembra N 17:30:25 / 14.03.25 |
98.90 | 20.67% | 50.84% | 0.76% | 6.57% | 22.02% | 31.43% | 63.82% |
|
CI Com 15:30:57 / 14.03.25 |
0.6900 | -10.90% | -55.45% | -2.80% | 0.00% | 15.00% | 0.00% | -69.78% |
|
Cicor N 17:30:25 / 14.03.25 |
91.60 | 43.00% | 72.29% | 10.10% | 31.99% | 64.16% | 79.61% | 71.60% |
|
CF Tradition I 17:30:25 / 14.03.25 |
191.50 | 2.71% | 60.59% | 0.26% | -2.79% | 14.33% | 47.31% | 84.95% |
|
Richemont N 17:31:31 / 14.03.25 |
166.75 | 18.35% | 40.99% | 1.15% | -8.88% | 23.70% | 14.37% | 47.96% |
|
Clariant N 17:31:43 / 14.03.25 |
10.640 | 1.88% | -14.80% | 3.30% | -2.47% | 7.80% | -6.70% | -27.00% |
|
Coltene N 17:32:08 / 14.03.25 |
55.20 | 6.23% | -23.74% | 3.37% | 1.10% | 9.52% | -4.99% | -43.60% |
|
Comet N 17:30:25 / 14.03.25 |
238.50 | -6.04% | -11.95% | 1.27% | -13.27% | -3.64% | -25.28% | -12.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Geberit N 17:30:25 / 14.03.25 |
584.00 | 0.10% |
597.20 14:46 |
579.60 09:12 |
597.20 14.03.25 |
486.50 16.01.25 |
116'836 |
|
Belimo N 17:31:37 / 14.03.25 |
569.50 | 0.53% |
573.50 14:52 |
565.00 09:05 |
721.50 24.01.25 |
558.00 11.03.25 |
19'168 |
|
Villars N 17:30:25 / 14.03.25 |
555.00 | -4.31% |
555.00 17:30 |
555.00 17:30 |
590.00 03.01.25 |
555.00 13.01.25 |
1 |
|
Lonza N 17:31:58 / 14.03.25 |
548.40 | 1.44% |
552.20 16:57 |
538.60 09:06 |
616.00 06.02.25 |
532.20 15.01.25 |
122'164 |
|
Vaudoise Assur. N 17:30:25 / 14.03.25 |
540.00 | 0.37% |
540.00 16:05 |
532.00 11:59 |
540.00 14.03.25 |
487.00 15.01.25 |
1'726 |
|
Swisscom N 17:31:51 / 14.03.25 |
529.50 | -0.38% |
531.50 09:00 |
526.50 09:32 |
539.00 11.03.25 |
494.20 18.02.25 |
104'023 |
|
St.Galler KB N 17:30:25 / 14.03.25 |
479.00 | 0.42% |
479.50 15:44 |
475.50 11:40 |
484.00 06.03.25 |
439.00 03.01.25 |
1'092 |
|
Phoenix Mecano N 17:30:25 / 14.03.25 |
437.00 | -1.13% |
446.00 09:10 |
437.00 17:30 |
448.00 13.03.25 |
400.00 13.01.25 |
533 |
|
Schweiter Techn N 17:30:25 / 14.03.25 |
438.50 | 0.80% |
446.00 12:05 |
434.00 09:27 |
488.00 24.01.25 |
404.50 14.01.25 |
2'390 |
|
Bucher N 17:30:25 / 14.03.25 |
385.00 | 2.26% |
386.50 15:15 |
376.00 09:04 |
399.50 03.03.25 |
318.00 09.01.25 |
16'581 |
|
Swissquote N 17:33:39 / 14.03.25 |
381.60 | 3.58% |
383.60 16:36 |
368.00 09:05 |
436.00 19.02.25 |
345.80 15.01.25 |
31'080 |
|
Plazza N 17:30:25 / 14.03.25 |
363.00 | 0.00% |
365.00 15:54 |
363.00 17:30 |
365.00 14.03.25 |
337.00 03.01.25 |
885 |
|
VAT N 17:30:25 / 14.03.25 |
337.70 | 0.09% |
339.60 09:30 |
335.70 11:40 |
375.90 21.02.25 |
311.20 27.01.25 |
55'334 |
|
Ypsomed I 17:31:28 / 14.03.25 |
331.00 | 2.80% |
332.50 17:03 |
322.00 09:06 |
380.50 12.02.25 |
312.00 11.03.25 |
11'199 |
|
Bystronic N 17:30:25 / 14.03.25 |
322.00 | 2.22% |
326.00 16:54 |
314.00 09:00 |
341.50 09.01.25 |
277.50 04.03.25 |
1'735 |
|
Roche I 17:37:05 / 14.03.25 |
323.80 | 0.68% |
325.60 16:33 |
318.80 11:20 |
333.60 12.03.25 |
270.60 03.01.25 |
30'576 |
|
Mobimo N 17:30:25 / 14.03.25 |
306.00 | 0.49% |
307.50 17:09 |
303.00 12:19 |
320.00 18.02.25 |
292.00 03.01.25 |
8'949 |
|
Roche GS 17:30:25 / 14.03.25 |
305.80 | 0.89% |
306.90 16:41 |
300.80 12:12 |
313.80 12.03.25 |
254.10 03.01.25 |
813'328 |
|
Schindler PS 17:30:25 / 14.03.25 |
287.40 | 0.35% |
289.00 14:34 |
285.80 09:13 |
293.20 11.03.25 |
245.20 13.01.25 |
78'855 |
|
Schindler N 17:30:25 / 14.03.25 |
277.00 | 0.00% |
278.00 13:26 |
274.00 09:00 |
281.00 11.03.25 |
242.00 13.01.25 |
23'767 |
|
Sonova N 17:36:32 / 14.03.25 |
267.30 | -1.55% |
272.10 09:00 |
267.00 16:53 |
325.70 28.01.25 |
267.00 14.03.25 |
172'097 |
|
Also N 17:30:25 / 14.03.25 |
262.00 | 2.54% |
262.50 16:08 |
254.50 09:00 |
281.50 03.03.25 |
221.00 15.01.25 |
9'803 |
|
BC Genève N 17:30:25 / 14.03.25 |
261.00 | 0.00% |
262.00 09:00 |
258.00 12:49 |
275.00 11.02.25 |
250.00 22.01.25 |
620 |
|
Kardex N 17:30:25 / 14.03.25 |
253.50 | 1.60% |
255.00 16:14 |
248.50 09:00 |
298.50 22.01.25 |
244.00 11.03.25 |
11'127 |
|
Bell N 17:30:25 / 14.03.25 |
247.00 | 1.65% |
249.00 13:17 |
242.50 09:00 |
280.00 17.01.25 |
236.50 07.03.25 |
1'037 |