×
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
- 01.07.2025 - 17:40:00
- 16'573.80
- 0.24%
- 39.13
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BC Jura N 17:31:17 / 01.07.25 |
57.00 | -1.72% | -1.00 | 57.00 | 58.00 | ||
|
BC Vaudoise Rg 17:31:17 / 01.07.25 |
91.90 | 0.49% | 0.45 | 0.0000 | 91.90 | ||
|
BEKB / BCBE N 17:31:17 / 01.07.25 |
250.50 | -0.40% | -1.00 | 249.50 | 0.0000 | ||
|
Belimo N 17:38:01 / 01.07.25 |
800.00 | -0.99% | -8.00 | 799.50 | 801.00 | ||
|
Bell N 17:31:17 / 01.07.25 |
253.00 | 1.40% | 3.50 | 250.00 | 251.00 | ||
|
Bellevue N 17:31:17 / 01.07.25 |
7.560 | -0.79% | -0.06 | 7.520 | 7.600 | ||
|
BioVersys N 10:34:22 / 01.07.25 |
34.60 | -0.57% | -0.20 | 34.60 | 35.70 | ||
|
BKW N 17:31:17 / 01.07.25 |
174.10 | 0.46% | 0.80 | 174.20 | 174.00 | ||
|
Baselland KB PS 17:31:17 / 01.07.25 |
924.00 | 1.09% | 10.00 | 918.00 | 924.00 | ||
|
Bossard N 17:31:17 / 01.07.25 |
175.00 | 0.23% | 0.40 | 174.20 | 174.80 | ||
|
BC Genève N 17:31:17 / 01.07.25 |
238.00 | 0.42% | 1.00 | 237.00 | 238.00 | ||
|
Bucher N 17:31:17 / 01.07.25 |
389.50 | -1.14% | -4.50 | 389.00 | 390.00 | ||
|
Burckhardt N 17:31:17 / 01.07.25 |
655.00 | -0.61% | -4.00 | 652.00 | 655.00 | ||
|
Burkhalter N 17:31:17 / 01.07.25 |
133.00 | 2.15% | 2.80 | 132.00 | 132.40 | ||
|
BVZ N 17:31:17 / 01.07.25 |
975.00 | -0.51% | -5.00 | 980.00 | 990.00 | ||
|
Bystronic N 17:31:17 / 01.07.25 |
375.00 | -2.60% | -10.00 | 373.00 | 376.00 | ||
|
Calida N 17:31:17 / 01.07.25 |
15.360 | 0.39% | 0.06 | 15.060 | 0.0000 | ||
|
Carlo Gavazzi N 17:31:17 / 01.07.25 |
204.00 | 0.00% | 0.00 | 203.00 | 204.00 | ||
|
Cembra N 17:31:17 / 01.07.25 |
99.45 | -0.25% | -0.25 | 99.35 | 100.00 | ||
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.4600 | 0.0000 | ||
|
Cicor N 17:31:17 / 01.07.25 |
161.50 | -0.31% | -0.50 | 162.00 | 163.00 | ||
|
CF Tradition I 17:31:17 / 01.07.25 |
217.00 | -0.46% | -1.00 | 215.00 | 217.00 | ||
|
Richemont N 17:31:17 / 01.07.25 |
149.85 | 0.27% | 0.40 | 150.00 | 0.0000 | ||
|
Clariant N 17:31:17 / 01.07.25 |
8.460 | 0.42% | 0.04 | 8.470 | 8.450 | ||
|
Coltene N 17:31:17 / 01.07.25 |
66.50 | -1.77% | -1.20 | 65.80 | 66.40 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Schindler PS 17:31:17 / 01.07.25 |
292.80 | 17.81% | 40.28% | 1.95% | -0.27% | 11.42% | 29.56% | 69.44% |
|
Ypsomed I 17:31:17 / 01.07.25 |
422.00 | 29.01% | 39.44% | 2.93% | 3.56% | 30.45% | 3.30% | 226.00% |
|
Vaudoise Assur. N 17:31:17 / 01.07.25 |
612.00 | 23.48% | 38.64% | 0.49% | 0.49% | 12.09% | 34.21% | 50.25% |
|
HIAG N 17:31:17 / 01.07.25 |
109.80 | 29.51% | 38.60% | 0.37% | 7.23% | 19.35% | 48.78% | 31.67% |
|
Swiss Life N 17:31:17 / 01.07.25 |
806.40 | 14.72% | 37.43% | 0.20% | -1.63% | 9.62% | 22.14% | 72.60% |
|
EFG N 17:34:10 / 01.07.25 |
14.700 | 11.70% | 36.11% | 2.37% | 0.68% | 31.72% | 8.57% | 109.40% |
|
Zug Estates N 17:31:17 / 01.07.25 |
2'160.00 | 5.85% | 35.20% | -0.46% | 0.93% | 5.88% | 23.43% | 9.05% |
|
Newron Pharma N 17:31:17 / 01.07.25 |
6.740 | -25.59% | 34.55% | -1.17% | -7.54% | -3.58% | -20.61% | 335.29% |
|
Dottikon ES N 17:31:17 / 01.07.25 |
303.00 | 38.24% | 33.41% | 5.03% | 13.48% | 69.65% | 18.59% | 49.02% |
|
Basilea N 17:31:17 / 01.07.25 |
47.00 | 13.54% | 33.00% | -3.29% | 2.62% | 14.91% | 21.29% | 21.63% |
|
Plazza N 17:31:17 / 01.07.25 |
397.00 | 17.11% | 32.33% | 0.76% | 2.85% | 12.15% | 31.46% | 21.78% |
|
Lindt PS 17:31:35 / 01.07.25 |
13'410.00 | 32.57% | 32.31% | 2.60% | 1.06% | 13.16% | 27.47% | 37.49% |
|
Swiss Prime Site N 17:31:17 / 01.07.25 |
118.50 | 20.24% | 32.22% | -0.84% | 1.28% | 10.13% | 39.25% | 41.85% |
|
Addex N 16:47:57 / 01.07.25 |
0.0620 | 4.90% | 30.43% | 6.53% | 5.44% | 14.81% | 3.33% | -66.67% |
|
Huber+Suhner N 17:31:17 / 01.07.25 |
86.90 | 19.41% | 30.29% | -0.57% | 9.45% | 35.57% | 12.86% | 16.27% |
|
ARYZTA N 17:31:17 / 01.07.25 |
83.50 | 27.52% | 30.24% | 2.45% | -3.75% | 9.81% | 26.44% | 90.50% |
|
Investis N 17:31:17 / 01.07.25 |
128.00 | 13.39% | 30.12% | 0.39% | 4.92% | 9.40% | 25.49% | 23.90% |
|
Avolta N 17:31:17 / 01.07.25 |
43.50 | 18.38% | 30.05% | 1.83% | -2.03% | 28.47% | 26.23% | 39.40% |
|
Burckhardt N 17:31:17 / 01.07.25 |
655.00 | 1.70% | 29.98% | 1.24% | 5.31% | 25.48% | 9.35% | 64.54% |
|
Lindt N 17:31:17 / 01.07.25 |
132'400.00 | 32.20% | 29.61% | 2.80% | 2.16% | 15.53% | 26.58% | 32.07% |
|
Cham Swiss Properties N 17:31:17 / 01.07.25 |
22.60 | 6.10% | 29.51% | -0.88% | 0.00% | 3.67% | 27.68% | 18.95% |
|
APG SGA N 17:31:17 / 01.07.25 |
236.00 | 18.80% | 29.51% | 0.43% | 3.06% | 10.28% | 18.30% | 34.66% |
|
Richemont N 17:31:17 / 01.07.25 |
149.85 | 8.38% | 29.11% | 0.20% | -2.38% | 11.41% | 6.20% | 47.02% |
|
Orell Füssli N 17:31:17 / 01.07.25 |
95.60 | 25.71% | 28.72% | 0.00% | -1.04% | 3.46% | 23.51% | 13.88% |
|
Flughafen Zürich N 17:31:17 / 01.07.25 |
225.80 | 3.86% | 28.70% | 0.71% | -0.62% | 11.45% | 14.85% | 56.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BC Jura N 17:31:17 / 01.07.25 |
57.00 | -1.72% |
58.00 15:45 |
57.00 17:31 |
61.50 27.01.25 |
54.50 23.06.25 |
5 |
|
BC Vaudoise Rg 17:31:17 / 01.07.25 |
91.90 | 0.49% |
92.25 09:53 |
91.25 13:36 |
102.30 05.05.25 |
82.50 07.04.25 |
39'728 |
|
BEKB / BCBE N 17:31:17 / 01.07.25 |
250.50 | -0.40% |
252.00 11:39 |
249.50 13:42 |
255.00 05.05.25 |
232.50 07.04.25 |
1'749 |
|
Belimo N 17:38:01 / 01.07.25 |
800.00 | -0.99% |
812.00 09:00 |
797.00 15:41 |
824.50 05.06.25 |
443.00 07.04.25 |
15'151 |
|
Bell N 17:31:17 / 01.07.25 |
253.00 | 1.40% |
253.00 17:31 |
247.00 16:15 |
280.00 17.01.25 |
236.50 07.03.25 |
1'051 |
|
Bellevue N 17:31:17 / 01.07.25 |
7.560 | -0.79% |
7.660 14:50 |
7.520 16:30 |
15.900 10.01.25 |
7.000 23.06.25 |
18'820 |
|
BioVersys N 10:34:22 / 01.07.25 |
34.60 | -0.57% |
34.60 10:34 |
34.50 09:00 |
37.00 07.02.25 |
33.10 09.04.25 |
350 |
|
BKW N 17:31:17 / 01.07.25 |
174.10 | 0.46% |
175.60 11:16 |
173.40 14:52 |
175.70 23.06.25 |
143.70 11.03.25 |
27'626 |
|
Baselland KB PS 17:31:17 / 01.07.25 |
924.00 | 1.09% |
924.00 17:31 |
916.00 09:00 |
958.00 06.06.25 |
860.00 03.01.25 |
82 |
|
Bossard N 17:31:17 / 01.07.25 |
175.00 | 0.23% |
175.00 09:00 |
173.20 13:50 |
216.00 18.02.25 |
166.20 22.04.25 |
4'580 |
|
BC Genève N 17:31:17 / 01.07.25 |
238.00 | 0.42% |
238.00 17:31 |
237.00 13:54 |
275.00 11.02.25 |
232.00 25.06.25 |
240 |
|
Bucher N 17:31:17 / 01.07.25 |
389.50 | -1.14% |
395.00 09:55 |
387.00 15:06 |
410.50 11.06.25 |
275.00 07.04.25 |
14'458 |
|
Burckhardt N 17:31:17 / 01.07.25 |
655.00 | -0.61% |
664.00 09:00 |
650.00 15:00 |
710.00 24.01.25 |
480.00 07.04.25 |
8'227 |
|
Burkhalter N 17:31:17 / 01.07.25 |
133.00 | 2.15% |
133.00 17:31 |
130.00 09:51 |
133.00 01.07.25 |
81.00 07.04.25 |
26'552 |
|
BVZ N 17:31:17 / 01.07.25 |
975.00 | -0.51% |
990.00 09:34 |
975.00 09:00 |
1'000.00 03.06.25 |
865.00 06.01.25 |
14 |
|
Bystronic N 17:31:17 / 01.07.25 |
375.00 | -2.60% |
388.50 10:12 |
371.50 15:59 |
390.00 20.06.25 |
223.50 23.04.25 |
1'323 |
|
Calida N 17:31:17 / 01.07.25 |
15.360 | 0.39% |
15.460 09:00 |
15.000 15:19 |
24.12 03.01.25 |
14.760 26.06.25 |
4'194 |
|
Carlo Gavazzi N 17:31:17 / 01.07.25 |
204.00 | 0.00% |
210.00 09:16 |
203.00 15:26 |
228.00 17.06.25 |
182.00 20.01.25 |
58 |
|
Cembra N 17:31:17 / 01.07.25 |
99.45 | -0.25% |
100.20 10:10 |
99.00 12:58 |
104.40 26.05.25 |
82.15 03.01.25 |
52'200 |
|
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 17:31:17 / 01.07.25 |
161.50 | -0.31% |
172.00 13:25 |
157.50 09:22 |
172.00 01.07.25 |
57.20 09.01.25 |
37'558 |
|
CF Tradition I 17:31:17 / 01.07.25 |
217.00 | -0.46% |
219.00 09:02 |
216.00 17:03 |
244.00 22.05.25 |
180.50 06.01.25 |
1'809 |
|
Richemont N 17:31:17 / 01.07.25 |
149.85 | 0.27% |
149.85 17:31 |
147.55 09:34 |
187.55 14.02.25 |
120.60 07.04.25 |
560'191 |
|
Clariant N 17:31:17 / 01.07.25 |
8.460 | 0.42% |
8.460 17:31 |
8.305 15:23 |
10.674 24.02.25 |
6.397 07.04.25 |
700'475 |
|
Coltene N 17:31:17 / 01.07.25 |
66.50 | -1.77% |
67.70 09:00 |
65.50 14:56 |
71.70 06.06.25 |
49.30 06.01.25 |
882 |