×
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 - 16:03:00
- 16'593.37
- 0.12%
- 19.57
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Arbonia N 15:56:57 / 02.07.25 |
5.340 | 1.14% | 0.06 | 5.330 | 5.350 | 101'790 | |
|
Ascom N 16:02:22 / 02.07.25 |
3.770 | 3.43% | 0.13 | 3.770 | 3.775 | 95'168 | |
|
Kuros Bio N 16:03:21 / 02.07.25 |
27.36 | -1.79% | -0.50 | 27.36 | 27.46 | 87'411 | |
|
Sika N 16:05:06 / 02.07.25 |
214.60 | 0.23% | 0.50 | 214.60 | 214.70 | 73'828 | |
|
Addex N 14:52:55 / 02.07.25 |
0.0596 | -3.87% | 0.00 | 0.0602 | 0.0618 | 70'314 | |
|
Temenos N 16:04:14 / 02.07.25 |
57.45 | 2.50% | 1.40 | 57.40 | 57.50 | 69'249 | |
|
Mobilezone N 16:03:40 / 02.07.25 |
11.740 | 1.21% | 0.14 | 11.720 | 11.760 | 51'530 | |
|
Lonza N 16:05:31 / 02.07.25 |
556.80 | -1.28% | -7.20 | 556.60 | 557.00 | 51'282 | |
|
The Swatch Group I 16:04:31 / 02.07.25 |
132.05 | 2.80% | 3.60 | 132.05 | 132.15 | 50'801 | |
|
EFG N 15:31:03 / 02.07.25 |
14.660 | -0.27% | -0.04 | 14.640 | 14.680 | 50'341 | |
|
Swiss Prime Site N 16:03:54 / 02.07.25 |
117.20 | -1.10% | -1.30 | 117.10 | 117.30 | 48'250 | |
|
Galderma Group N 16:03:00 / 02.07.25 |
118.40 | 2.51% | 2.90 | 118.30 | 118.50 | 48'052 | |
|
Kühne + Nagel N 16:05:29 / 02.07.25 |
174.55 | 1.36% | 2.35 | 174.55 | 174.65 | 47'964 | |
|
Sonova N 16:04:32 / 02.07.25 |
237.30 | -0.54% | -1.30 | 237.20 | 237.40 | 45'284 | |
|
Sunrise N 15:55:57 / 02.07.25 |
44.58 | -0.98% | -0.44 | 44.58 | 44.64 | 44'121 | |
|
The Swatch Group N 16:04:30 / 02.07.25 |
27.30 | 2.86% | 0.76 | 27.28 | 27.32 | 44'030 | |
|
Helvetia N 16:02:28 / 02.07.25 |
187.90 | 0.00% | 0.00 | 187.70 | 188.00 | 36'787 | |
|
Stadler Rail N 16:01:59 / 02.07.25 |
19.410 | 0.99% | 0.19 | 19.410 | 19.420 | 35'440 | |
|
BB Biotech N 16:05:23 / 02.07.25 |
29.95 | 0.50% | 0.15 | 29.90 | 30.00 | 31'647 | |
|
Accelleron N 16:00:57 / 02.07.25 |
55.05 | -0.27% | -0.15 | 55.00 | 55.15 | 31'177 | |
|
Georg Fischer N 16:04:04 / 02.07.25 |
63.55 | -0.63% | -0.40 | 63.50 | 63.60 | 30'658 | |
|
Avolta N 16:02:39 / 02.07.25 |
43.72 | 0.51% | 0.22 | 43.72 | 43.76 | 28'721 | |
|
R&S Group Hldg N-A 15:46:43 / 02.07.25 |
28.65 | 1.24% | 0.35 | 28.60 | 28.70 | 28'053 | |
|
Swiss Life N 16:05:07 / 02.07.25 |
799.00 | -0.92% | -7.40 | 798.80 | 799.20 | 28'033 | |
|
Montana Aero N 16:02:38 / 02.07.25 |
24.35 | 0.00% | 0.00 | 24.25 | 24.35 | 24'778 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BC Jura N 12:44:10 / 02.07.25 |
57.50 | 1.79% | 5.56% | -0.86% | -3.36% | -2.54% | 0.88% | 3.64% |
|
BC Vaudoise Rg 16:05:08 / 02.07.25 |
93.20 | 10.06% | -15.30% | 2.76% | -0.27% | 0.92% | -2.61% | 21.16% |
|
BEKB / BCBE N 15:54:06 / 02.07.25 |
249.50 | 6.60% | 6.14% | 0.40% | 0.40% | 2.67% | 7.08% | 14.38% |
|
Belimo N 16:03:47 / 02.07.25 |
788.00 | 33.44% | 72.49% | -1.25% | -2.84% | 61.81% | 80.49% | 135.64% |
|
Bell N 16:00:00 / 02.07.25 |
249.50 | -3.44% | -0.39% | -3.29% | -4.77% | -3.48% | -3.67% | 2.43% |
|
Bellevue N 15:50:12 / 02.07.25 |
7.560 | -32.80% | -69.14% | 1.07% | -7.13% | -10.00% | -57.77% | -76.52% |
|
BioVersys N 16:04:04 / 02.07.25 |
35.90 | 0.00% | 0.00% | 1.99% | 2.57% | 8.46% | 0.00% | 0.00% |
|
BKW N 16:02:48 / 02.07.25 |
173.10 | 15.91% | 16.45% | 0.58% | 0.29% | 18.32% | 16.88% | 71.36% |
|
Baselland KB PS 15:53:56 / 02.07.25 |
920.00 | 7.44% | 7.94% | -0.65% | -2.95% | 5.50% | 8.49% | 2.90% |
|
Bossard N 16:03:55 / 02.07.25 |
174.80 | -8.38% | -20.81% | 0.69% | -9.05% | 1.63% | -19.82% | -6.22% |
|
BC Genève N 14:02:43 / 02.07.25 |
237.00 | -6.67% | 5.78% | 2.16% | -3.27% | -2.47% | -18.84% | 38.37% |
|
Bucher N 16:02:19 / 02.07.25 |
388.00 | 19.48% | 10.28% | 1.57% | -2.88% | 22.20% | 8.08% | 16.48% |
|
Burckhardt N 16:04:48 / 02.07.25 |
660.00 | 1.08% | 29.19% | 2.80% | 4.93% | 29.41% | 8.73% | 66.67% |
|
Burkhalter N 16:00:22 / 02.07.25 |
131.00 | 46.15% | 43.47% | 2.02% | 3.15% | 25.72% | 43.01% | 78.28% |
|
BVZ N 15:40:51 / 02.07.25 |
980.00 | 8.94% | 5.98% | 1.03% | -1.51% | 5.95% | -0.51% | 28.29% |
|
Bystronic N 15:59:55 / 02.07.25 |
370.50 | 20.97% | -21.30% | -0.54% | 0.68% | 52.16% | -1.59% | -45.41% |
|
Calida N 15:59:21 / 02.07.25 |
15.320 | -35.39% | -46.71% | 2.13% | -6.01% | -5.64% | -48.85% | -61.32% |
|
Carlo Gavazzi N 15:50:09 / 02.07.25 |
200.00 | 11.17% | -36.25% | -9.09% | 0.25% | 5.82% | -27.27% | -30.14% |
|
Cembra N 16:03:39 / 02.07.25 |
99.05 | 21.28% | 51.60% | 0.25% | -2.12% | 6.33% | 26.99% | 43.71% |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | -14.74% | -57.37% | 0.00% | 0.00% | 0.00% | 0.00% | -74.42% |
|
Cicor N 15:56:16 / 02.07.25 |
162.00 | 169.17% | 224.30% | 9.46% | 25.10% | 87.50% | 210.34% | 253.39% |
|
CF Tradition I 15:47:35 / 02.07.25 |
214.00 | 17.62% | 83.90% | -2.28% | -2.73% | 13.83% | 47.08% | 108.73% |
|
Richemont N 16:05:32 / 02.07.25 |
151.00 | 8.67% | 29.46% | 1.34% | -2.08% | 17.01% | 7.17% | 49.48% |
|
Clariant N 16:04:31 / 02.07.25 |
8.695 | -12.18% | -26.55% | 2.84% | -2.14% | 21.43% | -38.46% | -45.38% |
|
Coltene N 15:03:10 / 02.07.25 |
67.10 | 29.38% | -7.12% | -1.03% | -0.89% | 19.61% | 42.77% | -20.83% |
| 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 16:05:08 / 02.07.25 |
93.20 | 1.41% |
93.25 16:04 |
91.95 09:09 |
102.30 05.05.25 |
82.50 07.04.25 |
19'757 |
|
BEKB / BCBE N 15:54:06 / 02.07.25 |
249.50 | -0.40% |
251.00 10:01 |
248.50 13:37 |
255.00 05.05.25 |
232.50 07.04.25 |
1'048 |
|
Belimo N 16:03:47 / 02.07.25 |
788.00 | -1.50% |
801.00 09:00 |
782.50 14:42 |
824.50 05.06.25 |
443.00 07.04.25 |
2'646 |
|
Bell N 16:00:00 / 02.07.25 |
249.50 | -1.38% |
254.50 09:38 |
247.50 14:33 |
280.00 17.01.25 |
236.50 07.03.25 |
475 |
|
Bellevue N 15:50:12 / 02.07.25 |
7.560 | 0.00% |
7.620 14:56 |
7.500 09:36 |
15.900 10.01.25 |
7.000 23.06.25 |
6'772 |
|
BioVersys N 16:04:04 / 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 |
4'405 |
|
BKW N 16:02:48 / 02.07.25 |
173.10 | -0.57% |
174.90 09:05 |
171.90 14:40 |
175.70 23.06.25 |
143.70 11.03.25 |
11'108 |
|
Baselland KB PS 15:53:56 / 02.07.25 |
920.00 | -0.43% |
926.00 10:01 |
920.00 14:43 |
958.00 06.06.25 |
860.00 03.01.25 |
160 |
|
Bossard N 16:03:55 / 02.07.25 |
174.80 | -0.11% |
175.40 15:50 |
173.00 14:40 |
216.00 18.02.25 |
166.20 22.04.25 |
11'241 |
|
BC Genève N 14:02:43 / 02.07.25 |
237.00 | -0.42% |
240.00 12:15 |
237.00 11:33 |
275.00 11.02.25 |
232.00 25.06.25 |
521 |
|
Bucher N 16:02:19 / 02.07.25 |
388.00 | -0.39% |
394.50 09:00 |
387.50 14:35 |
410.50 11.06.25 |
275.00 07.04.25 |
8'515 |
|
Burckhardt N 16:04:48 / 02.07.25 |
660.00 | 0.76% |
662.00 09:00 |
655.00 14:26 |
710.00 24.01.25 |
480.00 07.04.25 |
1'792 |
|
Burkhalter N 16:00:22 / 02.07.25 |
131.00 | -1.50% |
132.80 09:54 |
130.60 15:51 |
133.00 01.07.25 |
81.00 07.04.25 |
5'708 |
|
BVZ N 15:40:51 / 02.07.25 |
980.00 | 0.51% |
990.00 13:04 |
980.00 13:37 |
1'000.00 03.06.25 |
865.00 06.01.25 |
21 |
|
Bystronic N 15:59:55 / 02.07.25 |
370.50 | -1.20% |
375.50 09:20 |
368.00 14:00 |
390.00 20.06.25 |
223.50 23.04.25 |
332 |
|
Calida N 15:59:21 / 02.07.25 |
15.320 | -0.26% |
15.600 10:45 |
15.200 09:00 |
24.12 03.01.25 |
14.760 26.06.25 |
2'398 |
|
Carlo Gavazzi N 15:50:09 / 02.07.25 |
200.00 | -1.96% |
203.00 09:39 |
192.50 15:09 |
228.00 17.06.25 |
182.00 20.01.25 |
345 |
|
Cembra N 16:03:39 / 02.07.25 |
99.05 | -0.40% |
99.95 09:00 |
98.90 14:34 |
104.40 26.05.25 |
82.15 03.01.25 |
10'538 |
|
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 15:56:16 / 02.07.25 |
162.00 | 0.31% |
166.00 10:57 |
161.00 15:55 |
172.00 01.07.25 |
57.20 09.01.25 |
9'861 |
|
CF Tradition I 15:47:35 / 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 |
676 |
|
Richemont N 16:05:32 / 02.07.25 |
151.00 | 0.77% |
152.65 10:53 |
149.50 09:31 |
187.55 14.02.25 |
120.60 07.04.25 |
241'466 |
|
Clariant N 16:04:31 / 02.07.25 |
8.695 | 2.78% |
8.745 11:50 |
8.515 09:03 |
10.674 24.02.25 |
6.397 07.04.25 |
179'237 |
|
Coltene N 15:03:10 / 02.07.25 |
67.10 | 0.90% |
67.40 15:02 |
66.20 09:00 |
71.70 06.06.25 |
49.30 06.01.25 |
330 |