×
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
- 04.11.2025 - 17:40:00
- 17'036.92
- 0.32%
- 54.05
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:59 / 04.11.25 |
53.72 | -0.74% | -0.40 | 53.10 | 54.20 | ||
|
Jungfraubahn N 17:30:59 / 04.11.25 |
239.00 | 0.42% | 1.00 | 239.50 | 239.50 | ||
|
Kardex N 17:30:59 / 04.11.25 |
286.50 | -5.13% | -15.50 | 300.00 | 300.00 | ||
|
Klingelnberg N 17:30:59 / 04.11.25 |
10.600 | 2.91% | 0.30 | 10.250 | 11.000 | ||
|
Komax N 17:30:59 / 04.11.25 |
62.60 | -4.28% | -2.80 | 63.00 | 67.30 | ||
|
Kudelski I 17:30:59 / 04.11.25 |
1.370 | 2.24% | 0.03 | 1.320 | 1.375 | ||
|
Kuros Bio N 17:30:59 / 04.11.25 |
30.18 | 0.20% | 0.06 | 29.50 | 30.46 | ||
|
Kühne + Nagel N 17:30:59 / 04.11.25 |
150.65 | -2.08% | -3.20 | 0.0000 | 151.70 | ||
|
Landis+Gyr N 17:30:59 / 04.11.25 |
55.50 | -2.12% | -1.20 | 55.00 | 58.00 | ||
|
Lastminute.com N 17:30:59 / 04.11.25 |
13.150 | 0.38% | 0.05 | 12.950 | 14.600 | ||
|
LEM N 17:30:59 / 04.11.25 |
434.50 | -3.66% | -16.50 | 430.00 | 446.00 | ||
|
Leonteq N 17:30:59 / 04.11.25 |
15.220 | -1.04% | -0.16 | 14.960 | 14.960 | ||
|
Lindt N 17:30:59 / 04.11.25 |
124'400.00 | 1.14% | 1'400.00 | 122'000.00 | 122'000.00 | ||
|
Lindt PS 17:30:59 / 04.11.25 |
12'450.00 | 1.30% | 160.00 | 12'450.00 | 12'450.00 | ||
|
LLB N 17:30:59 / 04.11.25 |
79.30 | -1.12% | -0.90 | 79.00 | 80.00 | ||
|
Logitech N 17:34:20 / 04.11.25 |
95.40 | -3.28% | -3.24 | 95.40 | 0.0000 | ||
|
Lonza N 17:32:45 / 04.11.25 |
540.00 | 0.15% | 0.80 | 0.0000 | 0.0000 | ||
|
Luzerner KB N 17:30:59 / 04.11.25 |
82.30 | 0.00% | 0.00 | 83.00 | 82.40 | ||
|
MCH N 17:30:59 / 04.11.25 |
3.400 | 0.00% | 0.00 | 3.300 | 3.500 | ||
|
Medacta N 17:30:59 / 04.11.25 |
148.60 | -0.27% | -0.40 | 146.00 | 150.00 | ||
|
Medartis N 17:30:59 / 04.11.25 |
78.00 | -3.47% | -2.80 | 75.00 | 0.0000 | ||
|
medmix N 17:30:59 / 04.11.25 |
8.750 | -2.78% | -0.25 | 8.660 | 8.660 | ||
|
Meier Tobler N 17:30:59 / 04.11.25 |
36.80 | -6.36% | -2.50 | 36.50 | 39.60 | ||
|
Metall Zug N 17:30:59 / 04.11.25 |
746.00 | -1.58% | -12.00 | 742.00 | 750.00 | ||
|
Meyer Burger N 17:35:09 / 04.11.25 |
0.0841 | -15.05% | -0.01 | 0.0750 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
VP Bank N 17:30:59 / 04.11.25 |
79.60 | 3.36% | -8.68% | -2.45% | -2.21% | 1.79% | 14.70% | -7.19% |
|
EPIC Suisse N 17:30:59 / 04.11.25 |
84.00 | 3.21% | 27.44% | 0.72% | 0.48% | 1.20% | 10.53% | 41.69% |
|
Also N 17:30:59 / 04.11.25 |
222.00 | 3.13% | -7.97% | -4.72% | -6.72% | -11.20% | -4.52% | 51.57% |
|
Zurich Insurance N 17:30:59 / 04.11.25 |
562.20 | 3.04% | 26.30% | -1.88% | -2.19% | -1.99% | 8.70% | 29.45% |
|
Phoenix Mecano N 17:30:59 / 04.11.25 |
427.00 | 2.82% | 0.69% | -1.61% | -3.39% | -8.37% | -4.90% | 35.29% |
|
Graubündner KB N 17:30:59 / 04.11.25 |
1'800.00 | 2.30% | 4.71% | 1.69% | 3.75% | 1.98% | 3.15% | 5.64% |
|
medmix N 17:30:59 / 04.11.25 |
8.750 | 2.27% | -52.63% | -5.71% | 0.46% | -19.72% | -6.12% | -47.46% |
|
Fundamenta Real Estate N 17:30:59 / 04.11.25 |
17.200 | 2.16% | 2.16% | 0.88% | -2.20% | -2.75% | 8.60% | 10.37% |
|
Sulzer N 17:32:35 / 04.11.25 |
132.00 | 2.14% | 55.76% | -1.20% | -3.79% | -16.56% | -0.60% | 102.42% |
|
Roche GS 17:35:17 / 04.11.25 |
264.00 | 1.57% | 6.13% | 1.11% | -8.49% | 7.14% | -1.60% | -21.81% |
|
The Swatch Group I 17:30:59 / 04.11.25 |
163.80 | 1.55% | -26.71% | -5.32% | 5.78% | 17.59% | -6.10% | -26.35% |
|
EvoNext Hldgs N 17:30:59 / 04.11.25 |
0.9440 | 1.33% | 26.67% | 8.51% | -0.63% | -7.90% | 0.43% | -95.60% |
|
Curatis Holding N 14:11:46 / 04.11.25 |
12.550 | 1.15% | 0.00% | -7.38% | -11.62% | 7.73% | 20.10% | -67.39% |
|
Kudelski I 17:30:59 / 04.11.25 |
1.370 | 1.13% | 10.74% | 1.48% | 2.24% | -5.19% | -0.72% | -48.26% |
|
dormakaba Hldg N 17:30:59 / 04.11.25 |
65.20 | 1.09% | 43.39% | -4.82% | -9.32% | -18.19% | 0.00% | 114.50% |
|
Warteck N 17:30:59 / 04.11.25 |
1'945.00 | 0.78% | 4.32% | -0.26% | 2.10% | -2.75% | 11.14% | -8.96% |
|
Lonza N 17:32:45 / 04.11.25 |
540.00 | 0.63% | 52.45% | -5.30% | -0.04% | -1.10% | -0.66% | 12.64% |
|
Roche I 17:30:59 / 04.11.25 |
277.40 | 0.52% | 4.06% | 1.39% | -8.39% | 7.19% | -5.52% | -32.14% |
|
VAT N 17:30:59 / 04.11.25 |
331.20 | 0.50% | -18.27% | -2.13% | -9.14% | 15.48% | -7.95% | 57.16% |
|
SGS Rg 17:36:30 / 04.11.25 |
91.80 | 0.26% | 25.61% | 1.68% | 8.13% | 11.33% | -0.50% | 6.55% |
|
SF Urban Immo N 17:30:59 / 04.11.25 |
98.00 | 0.00% | 5.81% | 0.00% | 0.00% | -0.81% | 7.69% | 15.76% |
|
Adecco N 17:30:59 / 04.11.25 |
22.24 | -0.63% | -46.16% | -0.71% | -4.39% | -15.37% | -12.44% | -27.39% |
|
Hypo Lenzburg N 15:08:21 / 04.11.25 |
4'000.00 | -0.99% | -2.44% | -0.99% | -0.99% | -2.44% | -0.99% | -2.91% |
|
Romande Energie N 17:30:59 / 04.11.25 |
42.50 | -1.16% | -22.73% | -0.47% | -3.41% | 1.19% | -8.41% | -3.85% |
|
Landis+Gyr N 17:30:59 / 04.11.25 |
55.50 | -1.39% | -25.39% | -5.13% | -12.18% | -18.38% | -18.02% | -2.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:59 / 04.11.25 |
53.72 | -0.74% |
53.96 16:16 |
53.08 11:21 |
65.04 31.01.25 |
45.50 07.04.25 |
314'216 |
|
Jungfraubahn N 17:30:59 / 04.11.25 |
239.00 | 0.42% |
239.00 09:10 |
236.00 10:12 |
239.00 04.11.25 |
159.00 07.04.25 |
7'022 |
|
Kardex N 17:30:59 / 04.11.25 |
286.50 | -5.13% |
298.50 09:00 |
286.00 16:17 |
340.00 06.08.25 |
175.20 07.04.25 |
14'374 |
|
Klingelnberg N 17:30:59 / 04.11.25 |
10.600 | 2.91% |
10.600 17:30 |
10.250 11:49 |
14.200 08.01.25 |
9.860 22.04.25 |
760 |
|
Komax N 17:30:59 / 04.11.25 |
62.60 | -4.28% |
65.30 09:14 |
62.60 17:30 |
138.00 24.01.25 |
62.00 17.10.25 |
15'600 |
|
Kudelski I 17:30:59 / 04.11.25 |
1.370 | 2.24% |
1.370 13:12 |
1.325 16:57 |
1.600 06.02.25 |
1.150 09.05.25 |
23'999 |
|
Kuros Bio N 17:30:59 / 04.11.25 |
30.18 | 0.20% |
30.46 13:35 |
29.70 15:30 |
34.20 20.10.25 |
14.000 07.04.25 |
113'684 |
|
Kühne + Nagel N 17:30:59 / 04.11.25 |
150.65 | -2.08% |
152.95 09:00 |
148.90 11:16 |
218.80 10.03.25 |
147.40 30.09.25 |
214'505 |
|
Landis+Gyr N 17:30:59 / 04.11.25 |
55.50 | -2.12% |
56.50 09:08 |
55.40 17:07 |
73.40 28.07.25 |
41.45 09.04.25 |
89'808 |
|
Lastminute.com N 17:30:59 / 04.11.25 |
13.150 | 0.38% |
13.200 17:02 |
13.150 17:30 |
17.100 02.06.25 |
12.000 09.04.25 |
1'082 |
|
LEM N 17:30:59 / 04.11.25 |
434.50 | -3.66% |
449.00 09:12 |
434.50 17:30 |
950.00 14.02.25 |
434.50 04.11.25 |
2'553 |
|
Leonteq N 17:30:59 / 04.11.25 |
15.220 | -1.04% |
15.420 09:00 |
14.980 17:12 |
23.45 23.07.25 |
13.640 11.04.25 |
45'951 |
|
Lindt N 17:30:59 / 04.11.25 |
124'400.00 | 1.14% |
124'800.00 14:00 |
122'000.00 09:00 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
109 |
|
Lindt PS 17:30:59 / 04.11.25 |
12'450.00 | 1.30% |
12'480.00 13:00 |
12'210.00 09:00 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'690 |
|
LLB N 17:30:59 / 04.11.25 |
79.30 | -1.12% |
80.70 09:15 |
78.70 12:34 |
90.40 11.08.25 |
70.40 10.01.25 |
13'084 |
|
Logitech N 17:34:20 / 04.11.25 |
95.40 | -3.28% |
97.68 09:00 |
95.34 17:11 |
98.94 03.11.25 |
54.58 09.04.25 |
572'754 |
|
Lonza N 17:32:45 / 04.11.25 |
540.00 | 0.15% |
540.00 17:30 |
530.40 11:15 |
616.00 06.02.25 |
467.80 07.04.25 |
102'238 |
|
Luzerner KB N 17:30:59 / 04.11.25 |
82.30 | 0.00% |
82.30 16:57 |
81.50 11:15 |
82.30 03.11.25 |
63.60 03.01.25 |
16'306 |
|
MCH N 17:30:59 / 04.11.25 |
3.400 | 0.00% |
3.400 11:31 |
3.400 11:31 |
4.370 15.01.25 |
2.940 24.04.25 |
1'627 |
|
Medacta N 17:30:59 / 04.11.25 |
148.60 | -0.27% |
149.00 09:15 |
147.60 10:38 |
156.80 12.08.25 |
104.60 07.04.25 |
9'595 |
|
Medartis N 17:30:59 / 04.11.25 |
78.00 | -3.47% |
79.70 09:00 |
76.60 15:50 |
95.00 03.09.25 |
56.60 03.01.25 |
4'750 |
|
medmix N 17:30:59 / 04.11.25 |
8.750 | -2.78% |
9.010 09:00 |
8.720 16:54 |
13.720 24.02.25 |
8.350 07.04.25 |
102'492 |
|
Meier Tobler N 17:30:59 / 04.11.25 |
36.80 | -6.36% |
39.10 09:00 |
36.50 17:05 |
42.50 22.07.25 |
26.60 14.01.25 |
21'532 |
|
Metall Zug N 17:30:59 / 04.11.25 |
746.00 | -1.58% |
752.00 09:00 |
740.00 15:22 |
1'155.00 24.03.25 |
740.00 31.10.25 |
468 |
|
Meyer Burger N 17:35:09 / 04.11.25 |
0.0841 | -15.05% |
0.0940 09:23 |
0.0800 11:21 |
4.000 20.01.25 |
0.0304 22.10.25 |
469'135 |