×
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
- 02.07.2025 - 12:42:00
- 16'588.98
- 0.09%
- 15.18
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BC Jura N 12:44:10 / 02.07.25 |
57.50 | 0.88% | 0.50 | 56.00 | 57.50 | 1 | |
|
BC Vaudoise Rg 12:42:11 / 02.07.25 |
92.65 | 0.82% | 0.75 | 92.55 | 92.65 | 10'698 | |
|
BEKB / BCBE N 12:05:50 / 02.07.25 |
249.00 | -0.60% | -1.50 | 249.00 | 250.00 | 555 | |
|
Belimo N 12:42:19 / 02.07.25 |
786.00 | -1.75% | -14.00 | 785.50 | 786.50 | 1'442 | |
|
Bell N 12:36:13 / 02.07.25 |
252.00 | -0.40% | -1.00 | 251.50 | 252.50 | 116 | |
|
Bellevue N 12:28:00 / 02.07.25 |
7.540 | -0.26% | -0.02 | 7.520 | 7.560 | 2'430 | |
|
BioVersys N 11:43:54 / 02.07.25 |
35.90 | 3.76% | 1.30 | 35.00 | 35.90 | 4'182 | |
|
BKW N 12:42:02 / 02.07.25 |
173.30 | -0.46% | -0.80 | 173.00 | 173.30 | 5'965 | |
|
Baselland KB PS 11:29:01 / 02.07.25 |
922.00 | -0.22% | -2.00 | 922.00 | 926.00 | 19 | |
|
Bossard N 12:41:19 / 02.07.25 |
174.80 | -0.11% | -0.20 | 174.40 | 174.80 | 911 | |
|
BC Genève N 12:15:49 / 02.07.25 |
238.00 | 0.00% | 0.00 | 237.00 | 239.00 | 485 | |
|
Bucher N 12:28:55 / 02.07.25 |
392.00 | 0.64% | 2.50 | 391.00 | 392.00 | 3'026 | |
|
Burckhardt N 12:14:44 / 02.07.25 |
659.00 | 0.61% | 4.00 | 658.00 | 660.00 | 793 | |
|
Burkhalter N 12:34:07 / 02.07.25 |
131.60 | -1.05% | -1.40 | 131.20 | 131.80 | 2'969 | |
|
BVZ N 17:31:17 / 01.07.25 |
975.00 | 0.00% | 0.00 | 980.00 | 990.00 | ||
|
Bystronic N 12:37:36 / 02.07.25 |
370.50 | -1.20% | -4.50 | 371.00 | 372.50 | 158 | |
|
Calida N 12:34:03 / 02.07.25 |
15.460 | 0.65% | 0.10 | 15.480 | 15.580 | 1'189 | |
|
Carlo Gavazzi N 09:39:37 / 02.07.25 |
203.00 | -0.49% | -1.00 | 201.00 | 203.00 | 26 | |
|
Cembra N 12:38:00 / 02.07.25 |
99.15 | -0.30% | -0.30 | 99.15 | 99.20 | 4'835 | |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.4600 | 0.0000 | ||
|
Cicor N 12:23:04 / 02.07.25 |
163.00 | 0.93% | 1.50 | 162.00 | 163.00 | 5'412 | |
|
CF Tradition I 11:16:05 / 02.07.25 |
214.00 | -1.38% | -3.00 | 214.00 | 215.00 | 593 | |
|
Richemont N 12:44:09 / 02.07.25 |
151.30 | 0.97% | 1.45 | 151.25 | 151.35 | 147'495 | |
|
Clariant N 12:32:17 / 02.07.25 |
8.735 | 3.25% | 0.28 | 8.725 | 8.740 | 144'588 | |
|
Coltene N 10:52:29 / 02.07.25 |
66.70 | 0.30% | 0.20 | 66.50 | 66.90 | 60 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Schindler PS 12:38:25 / 02.07.25 |
290.60 | 16.93% | 39.23% | 1.18% | -1.56% | 12.90% | 28.02% | 67.75% |
|
Vaudoise Assur. N 11:39:42 / 02.07.25 |
609.00 | 23.89% | 39.09% | 0.00% | -0.49% | 12.99% | 34.44% | 49.63% |
|
Swiss Life N 12:43:43 / 02.07.25 |
803.20 | 15.27% | 38.08% | 0.10% | -2.55% | 13.09% | 23.04% | 73.83% |
|
Montana Aero N 12:41:23 / 02.07.25 |
24.15 | 70.04% | 37.88% | -3.98% | 22.46% | 75.00% | 25.39% | 56.89% |
|
HIAG N 12:34:21 / 02.07.25 |
108.60 | 28.57% | 37.59% | 0.00% | 6.26% | 20.00% | 47.55% | 29.79% |
|
Newron Pharma N 11:28:56 / 02.07.25 |
6.790 | -24.69% | 36.16% | 0.00% | -7.24% | 10.05% | -18.88% | 364.83% |
|
EFG N 12:32:01 / 02.07.25 |
14.720 | 11.70% | 36.11% | 1.80% | 1.10% | 35.79% | 9.20% | 106.75% |
|
Addex N 10:37:23 / 02.07.25 |
0.0592 | 8.39% | 34.78% | -3.27% | 5.34% | 23.33% | -2.95% | -68.37% |
|
Zug Estates N 11:16:56 / 02.07.25 |
2'140.00 | 5.37% | 34.58% | -0.93% | 0.00% | 4.90% | 22.64% | 8.54% |
|
ARYZTA N 12:42:10 / 02.07.25 |
82.60 | 31.70% | 34.50% | 2.86% | -4.67% | 11.02% | 25.38% | 95.46% |
|
Basilea N 12:38:35 / 02.07.25 |
46.70 | 13.66% | 33.14% | -2.81% | 0.76% | 17.04% | 21.14% | 20.82% |
|
Lindt PS 12:43:23 / 02.07.25 |
13'330.00 | 33.17% | 32.90% | 1.83% | 0.98% | 14.13% | 22.97% | 38.39% |
|
Plazza N 11:38:51 / 02.07.25 |
398.00 | 17.11% | 32.33% | 1.02% | 2.84% | 12.75% | 31.35% | 19.58% |
|
Dottikon ES N 12:44:32 / 02.07.25 |
301.50 | 37.10% | 32.31% | 3.43% | 12.29% | 76.73% | 16.63% | 48.53% |
|
Swiss Prime Site N 12:40:33 / 02.07.25 |
117.50 | 19.94% | 31.89% | -0.42% | 1.73% | 11.06% | 36.95% | 41.58% |
|
Avolta N 12:40:51 / 02.07.25 |
43.62 | 19.70% | 31.50% | 1.39% | -2.55% | 33.56% | 23.15% | 39.20% |
|
Investis N 10:12:22 / 02.07.25 |
128.00 | 14.29% | 31.15% | 0.00% | 4.49% | 9.87% | 26.11% | 24.27% |
|
Lindt N 12:40:12 / 02.07.25 |
132'000.00 | 32.40% | 29.80% | 2.48% | 2.01% | 17.02% | 23.83% | 31.35% |
|
Cham Swiss Properties N 09:10:01 / 02.07.25 |
22.50 | 6.10% | 29.51% | -1.32% | 0.45% | 4.65% | 28.94% | 19.89% |
|
Richemont N 12:44:09 / 02.07.25 |
151.30 | 8.67% | 29.46% | 1.54% | -1.88% | 17.24% | 7.38% | 49.48% |
|
Burckhardt N 12:14:44 / 02.07.25 |
659.00 | 1.08% | 29.19% | 2.65% | 4.77% | 29.22% | 8.57% | 66.67% |
|
APG SGA N 12:21:48 / 02.07.25 |
237.00 | 18.30% | 28.96% | -0.84% | 1.28% | 12.32% | 19.70% | 30.39% |
|
Flughafen Zürich N 12:11:24 / 02.07.25 |
224.60 | 3.77% | 28.59% | 0.36% | -2.26% | 15.12% | 11.19% | 50.63% |
|
Huber+Suhner N 12:19:25 / 02.07.25 |
87.30 | 17.12% | 27.79% | 0.46% | 7.91% | 41.49% | 11.21% | 14.80% |
|
Thurgauer KB N 11:32:52 / 02.07.25 |
151.50 | 20.08% | 27.62% | 1.34% | -1.94% | 4.12% | 23.17% | 32.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BC Jura N 12:44:10 / 02.07.25 |
57.50 | 0.88% |
57.50 12:44 |
57.50 12:44 |
61.50 27.01.25 |
54.50 23.06.25 |
1 |
|
BC Vaudoise Rg 12:42:11 / 02.07.25 |
92.65 | 0.82% |
92.65 12:37 |
91.95 09:09 |
102.30 05.05.25 |
82.50 07.04.25 |
10'698 |
|
BEKB / BCBE N 12:05:50 / 02.07.25 |
249.00 | -0.60% |
251.00 10:01 |
249.00 10:45 |
255.00 05.05.25 |
232.50 07.04.25 |
555 |
|
Belimo N 12:42:19 / 02.07.25 |
786.00 | -1.75% |
801.00 09:00 |
786.00 12:30 |
824.50 05.06.25 |
443.00 07.04.25 |
1'442 |
|
Bell N 12:36:13 / 02.07.25 |
252.00 | -0.40% |
254.50 09:38 |
251.50 10:20 |
280.00 17.01.25 |
236.50 07.03.25 |
116 |
|
Bellevue N 12:28:00 / 02.07.25 |
7.540 | -0.26% |
7.560 10:58 |
7.500 09:36 |
15.900 10.01.25 |
7.000 23.06.25 |
2'430 |
|
BioVersys N 11:43:54 / 02.07.25 |
35.90 | 3.76% |
35.90 09:16 |
35.60 10:21 |
37.00 07.02.25 |
33.10 09.04.25 |
4'182 |
|
BKW N 12:42:02 / 02.07.25 |
173.30 | -0.46% |
174.90 09:05 |
172.40 10:29 |
175.70 23.06.25 |
143.70 11.03.25 |
5'965 |
|
Baselland KB PS 11:29:01 / 02.07.25 |
922.00 | -0.22% |
926.00 10:01 |
922.00 11:29 |
958.00 06.06.25 |
860.00 03.01.25 |
19 |
|
Bossard N 12:41:19 / 02.07.25 |
174.80 | -0.11% |
175.20 09:03 |
174.00 09:03 |
216.00 18.02.25 |
166.20 22.04.25 |
911 |
|
BC Genève N 12:15:49 / 02.07.25 |
238.00 | 0.00% |
240.00 12:15 |
237.00 11:33 |
275.00 11.02.25 |
232.00 25.06.25 |
485 |
|
Bucher N 12:28:55 / 02.07.25 |
392.00 | 0.64% |
394.50 09:00 |
390.00 10:00 |
410.50 11.06.25 |
275.00 07.04.25 |
3'026 |
|
Burckhardt N 12:14:44 / 02.07.25 |
659.00 | 0.61% |
662.00 09:00 |
656.00 09:36 |
710.00 24.01.25 |
480.00 07.04.25 |
793 |
|
Burkhalter N 12:34:07 / 02.07.25 |
131.60 | -1.05% |
132.80 09:54 |
131.20 12:13 |
133.00 01.07.25 |
81.00 07.04.25 |
2'969 |
|
BVZ N 17:31:17 / 01.07.25 |
975.00 | 0.00% |
1'000.00 03.06.25 |
865.00 06.01.25 |
14 | ||
|
Bystronic N 12:37:36 / 02.07.25 |
370.50 | -1.20% |
375.50 09:20 |
370.00 12:36 |
390.00 20.06.25 |
223.50 23.04.25 |
158 |
|
Calida N 12:34:03 / 02.07.25 |
15.460 | 0.65% |
15.600 10:45 |
15.200 09:00 |
24.12 03.01.25 |
14.760 26.06.25 |
1'189 |
|
Carlo Gavazzi N 09:39:37 / 02.07.25 |
203.00 | -0.49% |
203.00 09:39 |
203.00 09:39 |
228.00 17.06.25 |
182.00 20.01.25 |
26 |
|
Cembra N 12:38:00 / 02.07.25 |
99.15 | -0.30% |
99.95 09:00 |
99.15 12:38 |
104.40 26.05.25 |
82.15 03.01.25 |
4'835 |
|
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 12:23:04 / 02.07.25 |
163.00 | 0.93% |
166.00 10:57 |
161.50 11:12 |
172.00 01.07.25 |
57.20 09.01.25 |
5'412 |
|
CF Tradition I 11:16:05 / 02.07.25 |
214.00 | -1.38% |
217.00 09:41 |
214.00 10:32 |
244.00 22.05.25 |
180.50 06.01.25 |
593 |
|
Richemont N 12:44:09 / 02.07.25 |
151.30 | 0.97% |
152.65 10:53 |
149.50 09:31 |
187.55 14.02.25 |
120.60 07.04.25 |
147'495 |
|
Clariant N 12:32:17 / 02.07.25 |
8.735 | 3.25% |
8.745 11:50 |
8.515 09:03 |
10.674 24.02.25 |
6.397 07.04.25 |
144'588 |
|
Coltene N 10:52:29 / 02.07.25 |
66.70 | 0.30% |
66.70 10:52 |
66.20 09:00 |
71.70 06.06.25 |
49.30 06.01.25 |
60 |