×
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
- 16.05.2025 - 17:40:00
- 16'904.74
- 0.81%
- 135.15
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:31:03 / 16.05.25 |
194.40 | 1.04% | 2.00 | 193.00 | 193.40 | ||
|
Kardex N 17:31:03 / 16.05.25 |
241.50 | -0.62% | -1.50 | 241.00 | 242.00 | ||
|
Klingelnberg N 17:31:03 / 16.05.25 |
12.600 | -0.79% | -0.10 | 12.400 | 12.550 | ||
|
Komax N 17:31:03 / 16.05.25 |
108.60 | -0.91% | -1.00 | 108.00 | 108.80 | ||
|
Kudelski I 17:31:03 / 16.05.25 |
1.180 | -1.67% | -0.02 | 1.165 | 1.170 | ||
|
Kuros Bio N 17:31:03 / 16.05.25 |
23.76 | 0.85% | 0.20 | 23.68 | 23.34 | ||
|
Kühne + Nagel N 17:31:03 / 16.05.25 |
194.50 | 1.30% | 2.50 | 194.00 | 194.00 | ||
|
Landis+Gyr N 17:31:03 / 16.05.25 |
52.20 | -1.51% | -0.80 | 52.10 | 52.30 | ||
|
Lastminute.com N 17:31:03 / 16.05.25 |
15.350 | 1.99% | 0.30 | 15.200 | 15.400 | ||
|
LEM N 17:31:03 / 16.05.25 |
798.00 | -0.62% | -5.00 | 797.00 | 801.00 | ||
|
Leonteq N 17:31:03 / 16.05.25 |
17.720 | -2.64% | -0.48 | 17.780 | 0.0000 | ||
|
Lindt N 17:31:03 / 16.05.25 |
120'000.00 | -0.33% | -400.00 | 119'000.00 | 121'600.00 | ||
|
Lindt PS 17:31:03 / 16.05.25 |
12'290.00 | -0.73% | -90.00 | 0.0000 | 12'260.00 | ||
|
LLB N 17:31:03 / 16.05.25 |
79.80 | 1.14% | 0.90 | 79.50 | 79.80 | ||
|
Logitech N 17:36:24 / 16.05.25 |
72.12 | -1.74% | -1.28 | 0.0000 | 72.10 | ||
|
Lonza N 17:31:49 / 16.05.25 |
573.60 | 1.27% | 7.20 | 0.0000 | 571.80 | ||
|
Luzerner KB N 17:31:03 / 16.05.25 |
68.20 | -0.44% | -0.30 | 67.50 | 68.40 | ||
|
MCH N 17:31:03 / 16.05.25 |
3.400 | 2.72% | 0.09 | 3.310 | 3.390 | ||
|
Medacta N 17:31:03 / 16.05.25 |
143.60 | 2.13% | 3.00 | 142.60 | 143.00 | ||
|
Medartis N 17:31:03 / 16.05.25 |
74.20 | -0.13% | -0.10 | 73.40 | 74.40 | ||
|
medmix N 17:31:03 / 16.05.25 |
10.500 | -0.38% | -0.04 | 10.400 | 10.480 | ||
|
Meier Tobler N 17:31:03 / 16.05.25 |
34.75 | -0.14% | -0.05 | 34.40 | 34.65 | ||
|
Metall Zug N 17:31:03 / 16.05.25 |
1'085.00 | 0.46% | 5.00 | 1'070.00 | 1'085.00 | ||
|
Meyer Burger N 17:31:03 / 16.05.25 |
1.400 | -2.10% | -0.03 | 1.376 | 1.398 | ||
|
Mikron N 17:31:03 / 16.05.25 |
16.000 | 0.25% | 0.04 | 15.880 | 16.000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Accelleron N 17:31:03 / 16.05.25 |
48.44 | 5.10% | 86.90% | 4.62% | 21.25% | 12.81% | 30.57% | 0.00% |
|
Addex N 17:31:03 / 16.05.25 |
0.0554 | 4.90% | 30.43% | -4.48% | 20.00% | -1.42% | -18.53% | -91.43% |
|
BEKB / BCBE N 17:31:03 / 16.05.25 |
244.00 | 4.68% | 4.24% | -2.98% | -1.01% | -0.41% | -3.17% | 10.31% |
|
Warteck N 17:31:03 / 16.05.25 |
2'040.00 | 4.44% | 8.11% | 2.77% | 4.99% | 5.15% | 13.02% | -15.61% |
|
Romande Energie N 17:31:03 / 16.05.25 |
43.10 | 4.19% | -18.55% | 0.70% | 5.16% | -1.82% | -25.69% | -2.61% |
|
Perrot Duval I 13:40:45 / 16.05.25 |
63.00 | 4.17% | -1.57% | 0.00% | 4.17% | 19.05% | 0.00% | 0.00% |
|
Edisun N 17:31:03 / 16.05.25 |
42.90 | 3.94% | -61.64% | -0.69% | -2.09% | -13.86% | -55.77% | -65.12% |
|
Zug Estates N 17:31:03 / 16.05.25 |
2'130.00 | 3.41% | 32.09% | 1.43% | 0.47% | 1.91% | 21.02% | 6.53% |
|
Sandoz Group N 17:31:03 / 16.05.25 |
39.09 | 3.31% | 41.91% | 2.79% | 18.04% | -6.39% | 22.19% | 0.00% |
|
Givaudan N 17:31:03 / 16.05.25 |
4'090.00 | 3.25% | 17.54% | 1.59% | 8.39% | 4.15% | -2.15% | 12.41% |
|
Glarner KB N 17:31:04 / 16.05.25 |
21.30 | 2.86% | -5.68% | -2.74% | -3.57% | -5.75% | 0.47% | -21.17% |
|
Villars N 17:31:03 / 16.05.25 |
620.00 | 2.54% | 3.42% | 2.48% | 2.54% | 9.73% | -4.72% | 0.00% |
|
EFG N 17:31:03 / 16.05.25 |
13.320 | 2.43% | 24.81% | 2.30% | 13.85% | -4.45% | 14.83% | 102.40% |
|
Bossard N 17:31:03 / 16.05.25 |
196.00 | 2.30% | -11.58% | 3.48% | 14.14% | -7.11% | -11.31% | -1.51% |
|
SNB N 17:31:03 / 16.05.25 |
3'210.00 | 2.19% | -24.19% | -2.73% | -2.40% | -10.34% | -19.95% | -53.16% |
|
Novartis N 17:31:03 / 16.05.25 |
91.47 | 1.85% | 6.45% | 0.62% | -0.32% | -6.81% | -2.03% | 10.37% |
|
Flughafen Zürich N 17:31:03 / 16.05.25 |
223.60 | 1.56% | 25.85% | 4.98% | 8.02% | 1.82% | 16.40% | 40.41% |
|
Bell N 17:31:03 / 16.05.25 |
267.50 | 1.53% | 4.72% | -2.90% | 2.11% | 6.36% | -3.60% | -0.37% |
|
Roche I 17:37:27 / 16.05.25 |
274.40 | 1.26% | 4.82% | -1.08% | 1.56% | -13.60% | 6.27% | -21.67% |
|
Sika N 17:34:55 / 16.05.25 |
221.00 | 1.25% | -20.17% | 6.71% | 11.74% | -7.06% | -21.55% | -17.20% |
|
Julius Bär N 17:32:18 / 16.05.25 |
57.58 | 0.82% | 25.43% | 3.49% | 19.81% | -2.24% | 5.69% | 25.11% |
|
Ems-Chemie N 17:31:03 / 16.05.25 |
615.00 | 0.74% | -9.54% | 4.77% | 7.98% | -4.43% | -19.40% | -24.88% |
|
Roche GS 17:31:09 / 16.05.25 |
259.70 | 0.59% | 5.11% | 0.82% | 0.55% | -12.97% | 9.53% | -19.44% |
|
Graubündner KB N 17:31:03 / 16.05.25 |
1'730.00 | 0.29% | 2.65% | -2.26% | -0.29% | -2.54% | -3.35% | 4.80% |
|
Hypo Lenzburg N 17:31:03 / 16.05.25 |
3'980.00 | 0.00% | -1.46% | -1.49% | 2.02% | -3.40% | -5.69% | -1.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:31:03 / 16.05.25 |
194.40 | 1.04% |
195.40 10:46 |
192.60 09:07 |
199.80 06.05.25 |
159.00 07.04.25 |
6'815 |
|
Kardex N 17:31:03 / 16.05.25 |
241.50 | -0.62% |
245.00 10:02 |
239.50 16:11 |
298.50 22.01.25 |
175.20 07.04.25 |
7'817 |
|
Klingelnberg N 17:31:03 / 16.05.25 |
12.600 | -0.79% |
12.800 11:10 |
12.550 09:28 |
14.200 08.01.25 |
9.860 22.04.25 |
1'784 |
|
Komax N 17:31:03 / 16.05.25 |
108.60 | -0.91% |
110.60 09:19 |
107.20 15:33 |
138.00 24.01.25 |
81.90 07.04.25 |
7'726 |
|
Kudelski I 17:31:03 / 16.05.25 |
1.180 | -1.67% |
1.180 17:31 |
1.160 12:32 |
1.600 06.02.25 |
1.150 09.05.25 |
16'577 |
|
Kuros Bio N 17:31:03 / 16.05.25 |
23.76 | 0.85% |
24.12 09:03 |
23.50 09:21 |
28.46 05.05.25 |
14.000 07.04.25 |
63'549 |
|
Kühne + Nagel N 17:31:03 / 16.05.25 |
194.50 | 1.30% |
194.50 17:31 |
191.95 09:01 |
218.80 10.03.25 |
161.05 07.04.25 |
260'273 |
|
Landis+Gyr N 17:31:03 / 16.05.25 |
52.20 | -1.51% |
54.00 10:22 |
52.10 17:19 |
65.50 21.01.25 |
41.45 09.04.25 |
61'627 |
|
Lastminute.com N 17:31:03 / 16.05.25 |
15.350 | 1.99% |
15.400 09:22 |
15.000 09:01 |
16.720 06.01.25 |
12.000 09.04.25 |
16'110 |
|
LEM N 17:31:03 / 16.05.25 |
798.00 | -0.62% |
807.00 09:01 |
785.00 15:48 |
950.00 14.02.25 |
560.00 07.04.25 |
1'196 |
|
Leonteq N 17:31:03 / 16.05.25 |
17.720 | -2.64% |
18.260 09:16 |
17.700 15:00 |
22.00 14.02.25 |
13.640 11.04.25 |
9'788 |
|
Lindt N 17:31:03 / 16.05.25 |
120'000.00 | -0.33% |
121'600.00 12:09 |
119'000.00 16:50 |
121'600.00 16.05.25 |
97'000.00 13.01.25 |
174 |
|
Lindt PS 17:31:03 / 16.05.25 |
12'290.00 | -0.73% |
12'550.00 12:06 |
12'240.00 17:13 |
12'550.00 04.03.25 |
9'755.00 13.01.25 |
3'887 |
|
LLB N 17:31:03 / 16.05.25 |
79.80 | 1.14% |
79.80 17:31 |
78.70 13:47 |
80.50 25.03.25 |
70.40 10.01.25 |
14'195 |
|
Logitech N 17:36:24 / 16.05.25 |
72.12 | -1.74% |
73.36 09:16 |
71.82 15:37 |
94.90 18.02.25 |
54.58 09.04.25 |
628'269 |
|
Lonza N 17:31:49 / 16.05.25 |
573.60 | 1.27% |
574.40 09:01 |
566.20 15:25 |
616.00 06.02.25 |
467.80 07.04.25 |
183'146 |
|
Luzerner KB N 17:31:03 / 16.05.25 |
68.20 | -0.44% |
68.70 09:02 |
67.60 16:07 |
71.00 16.04.25 |
63.60 03.01.25 |
19'377 |
|
MCH N 17:31:03 / 16.05.25 |
3.400 | 2.72% |
3.400 17:31 |
3.310 09:01 |
4.370 15.01.25 |
2.940 24.04.25 |
6'689 |
|
Medacta N 17:31:03 / 16.05.25 |
143.60 | 2.13% |
143.80 16:03 |
140.60 09:01 |
143.80 16.05.25 |
104.60 07.04.25 |
10'240 |
|
Medartis N 17:31:03 / 16.05.25 |
74.20 | -0.13% |
74.90 12:08 |
72.90 14:25 |
78.40 28.03.25 |
56.60 03.01.25 |
1'851 |
|
medmix N 17:31:03 / 16.05.25 |
10.500 | -0.38% |
10.800 10:12 |
10.380 15:41 |
13.720 24.02.25 |
8.350 07.04.25 |
36'741 |
|
Meier Tobler N 17:31:03 / 16.05.25 |
34.75 | -0.14% |
34.95 09:01 |
34.40 17:11 |
35.80 02.05.25 |
26.60 14.01.25 |
1'476 |
|
Metall Zug N 17:31:03 / 16.05.25 |
1'085.00 | 0.46% |
1'085.00 14:43 |
1'070.00 09:02 |
1'155.00 24.03.25 |
972.00 09.04.25 |
137 |
|
Meyer Burger N 17:31:03 / 16.05.25 |
1.400 | -2.10% |
1.432 10:11 |
1.370 13:43 |
4.000 20.01.25 |
1.030 07.03.25 |
48'888 |
|
Mikron N 17:31:03 / 16.05.25 |
16.000 | 0.25% |
16.000 09:01 |
15.800 12:37 |
17.850 26.03.25 |
13.850 03.01.25 |
6'345 |