×
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
- 30.12.2025 - 17:40:00
- 18'219.49
- 0.19%
- 34.44
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Komax N 17:31:26 / 30.12.25 |
64.10 | 0.16% | 0.10 | 64.00 | 65.00 | ||
|
Kudelski I 17:31:26 / 30.12.25 |
1.230 | 2.93% | 0.04 | 1.180 | 1.240 | ||
|
Kuros Bio N 17:35:21 / 30.12.25 |
27.48 | -1.01% | -0.28 | 27.30 | 28.00 | ||
|
Kühne + Nagel N 17:31:26 / 30.12.25 |
171.25 | -0.06% | -0.10 | 170.00 | 0.0000 | ||
|
Landis+Gyr N 17:31:26 / 30.12.25 |
51.40 | -0.39% | -0.20 | 50.50 | 51.40 | ||
|
Lastminute.com N 17:31:26 / 30.12.25 |
13.000 | 1.56% | 0.20 | 12.500 | 13.700 | ||
|
LEM N 17:31:26 / 30.12.25 |
295.00 | 1.90% | 5.50 | 294.00 | 300.00 | ||
|
Leonteq N 17:31:26 / 30.12.25 |
13.700 | 0.74% | 0.10 | 13.560 | 14.000 | ||
|
Lindt N 17:31:26 / 30.12.25 |
116'400.00 | -0.34% | -400.00 | 116'000.00 | 118'000.00 | ||
|
Lindt PS 17:31:51 / 30.12.25 |
11'590.00 | -0.34% | -40.00 | 11'520.00 | 11'650.00 | ||
|
LLB N 17:31:26 / 30.12.25 |
83.80 | 0.48% | 0.40 | 83.50 | 85.00 | ||
|
Logitech N 17:31:26 / 30.12.25 |
81.54 | -0.07% | -0.06 | 83.00 | 83.00 | ||
|
Lonza N 17:38:53 / 30.12.25 |
537.80 | 0.37% | 2.00 | 540.00 | 538.00 | ||
|
Luzerner KB N 17:37:32 / 30.12.25 |
92.70 | 0.22% | 0.20 | 89.00 | 93.00 | ||
|
MCH N 17:31:26 / 30.12.25 |
3.600 | -3.23% | -0.12 | 3.440 | 3.720 | ||
|
Medacta N 17:31:26 / 30.12.25 |
156.40 | 0.00% | 0.00 | 148.20 | 157.00 | ||
|
Medartis N 17:31:26 / 30.12.25 |
88.20 | -1.67% | -1.50 | 87.80 | 91.00 | ||
|
medmix N 17:31:26 / 30.12.25 |
11.240 | 1.08% | 0.12 | 10.200 | 11.320 | ||
|
Meier Tobler N 17:31:26 / 30.12.25 |
39.60 | 0.00% | 0.00 | 39.00 | 39.60 | ||
|
Metall Zug N 17:31:57 / 30.12.25 |
816.00 | -0.24% | -2.00 | 804.00 | 826.00 | ||
|
Meyer Burger N 17:31:26 / 30.12.25 |
0.0302 | -18.38% | -0.01 | 0.0220 | 0.0400 | ||
|
Mikron N 17:31:31 / 30.12.25 |
20.40 | -0.73% | -0.15 | 19.700 | 21.80 | ||
|
Mobilezone N 17:37:31 / 30.12.25 |
13.280 | 1.53% | 0.20 | 0.0000 | 13.380 | ||
|
Mobimo N 17:31:26 / 30.12.25 |
366.00 | 0.83% | 3.00 | 366.00 | 366.00 | ||
|
Molecular N 17:31:26 / 30.12.25 |
3.385 | -2.31% | -0.08 | 3.365 | 3.610 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coltene N 17:31:26 / 30.12.25 |
53.70 | 5.64% | 5.64% | 0.00% | 5.50% | 20.40% | 5.64% | -29.75% |
|
Nestlé N 17:39:56 / 30.12.25 |
78.74 | 5.15% | 5.15% | 1.17% | -0.33% | 5.71% | 5.15% | -27.27% |
|
Fundamenta Real Estate N 17:31:26 / 30.12.25 |
17.550 | 4.54% | 4.54% | 0.86% | 1.15% | -0.21% | 4.54% | 9.09% |
|
APG SGA N 17:31:26 / 30.12.25 |
210.00 | 4.26% | 4.26% | 2.44% | 2.44% | 1.94% | 4.26% | 33.33% |
|
Bachem N-B- 17:31:26 / 30.12.25 |
59.90 | 4.23% | 4.23% | 0.76% | 12.17% | -0.75% | 4.23% | -25.59% |
|
VZ Holding N 17:31:26 / 30.12.25 |
149.40 | 3.75% | 3.75% | -0.13% | 0.40% | -7.20% | 3.75% | 106.93% |
|
Adecco N 17:31:26 / 30.12.25 |
23.12 | 2.86% | 2.86% | 3.12% | 3.49% | -0.60% | 2.86% | -25.64% |
|
Kardex N 17:31:26 / 30.12.25 |
276.50 | 2.40% | 2.40% | 0.00% | 0.55% | -7.83% | 2.40% | 78.94% |
|
Warteck N 17:32:40 / 30.12.25 |
1'950.00 | 2.35% | 2.35% | 0.52% | 0.78% | 2.36% | 2.35% | -13.66% |
|
SF Urban Immo N 17:31:26 / 30.12.25 |
100.50 | 2.13% | 2.13% | 0.50% | 2.55% | 2.55% | 2.13% | 15.52% |
|
The Swatch Group I 17:31:26 / 30.12.25 |
168.25 | 1.97% | 1.97% | -0.21% | 1.51% | 8.65% | 1.97% | -36.89% |
|
Stadler Rail N 17:31:26 / 30.12.25 |
20.20 | 1.01% | 1.01% | 1.30% | 1.35% | 1.51% | 1.01% | -39.75% |
|
Swiss Re N 17:31:51 / 30.12.25 |
132.85 | 0.95% | 0.95% | 0.11% | -6.01% | -12.14% | 0.95% | 50.34% |
|
Vontobel N 17:31:26 / 30.12.25 |
64.30 | 0.79% | 0.79% | -0.16% | 5.24% | 5.76% | 0.79% | 3.39% |
|
Hypo Lenzburg N 17:31:26 / 30.12.25 |
4'040.00 | 0.50% | 0.50% | 0.00% | 0.00% | 0.00% | 0.50% | -0.98% |
|
Romande Energie N 17:31:26 / 30.12.25 |
43.40 | 0.23% | 0.23% | 1.88% | 0.46% | -1.36% | 0.23% | -5.48% |
|
Amrize N 17:31:26 / 30.12.25 |
43.57 | 0.00% | 0.00% | -0.41% | 5.11% | 15.48% | 0.00% | 0.00% |
|
BioVersys N 17:31:26 / 30.12.25 |
24.40 | 0.00% | 0.00% | -2.40% | 9.91% | -14.39% | 0.00% | 0.00% |
|
Glarner KB N 17:31:26 / 30.12.25 |
21.10 | 0.00% | 0.00% | 0.48% | 1.44% | 0.00% | 0.00% | -15.32% |
|
Lonza N 17:38:53 / 30.12.25 |
537.80 | 0.00% | 0.00% | 0.90% | -2.92% | -0.44% | 0.00% | 16.18% |
|
SMGH N 17:31:26 / 30.12.25 |
36.35 | 0.00% | 0.00% | 4.60% | 7.86% | -17.39% | 0.00% | 0.00% |
|
SGS Rg 17:31:51 / 30.12.25 |
90.86 | -0.02% | -0.02% | 0.11% | 0.66% | 7.02% | -0.02% | 4.82% |
|
Emmi N 17:31:26 / 30.12.25 |
735.00 | -0.14% | -0.14% | 0.82% | 1.38% | 4.85% | -0.14% | -6.73% |
|
Ypsomed I 17:31:26 / 30.12.25 |
328.00 | -0.31% | -0.31% | 0.46% | 1.71% | -0.76% | -0.31% | 89.83% |
|
Villars N 17:31:26 / 30.12.25 |
580.00 | -0.42% | -3.39% | 0.00% | -0.86% | -5.79% | 0.00% | -26.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Komax N 17:31:26 / 30.12.25 |
64.10 | 0.16% |
64.50 17:12 |
63.50 09:48 |
138.00 24.01.25 |
57.10 21.11.25 |
13'488 |
|
Kudelski I 17:31:26 / 30.12.25 |
1.230 | 2.93% |
1.230 13:13 |
1.180 09:29 |
1.600 06.02.25 |
1.150 09.05.25 |
66'524 |
|
Kuros Bio N 17:35:21 / 30.12.25 |
27.48 | -1.01% |
27.80 13:02 |
27.32 09:15 |
34.20 20.10.25 |
14.000 07.04.25 |
68'813 |
|
Kühne + Nagel N 17:31:26 / 30.12.25 |
171.25 | -0.06% |
171.65 17:19 |
169.95 12:08 |
218.80 10.03.25 |
147.40 30.09.25 |
86'190 |
|
Landis+Gyr N 17:31:26 / 30.12.25 |
51.40 | -0.39% |
52.00 09:00 |
50.80 12:15 |
73.40 28.07.25 |
41.45 09.04.25 |
36'948 |
|
Lastminute.com N 17:31:26 / 30.12.25 |
13.000 | 1.56% |
13.200 10:26 |
12.900 15:13 |
17.100 02.06.25 |
11.850 04.12.25 |
17'687 |
|
LEM N 17:31:26 / 30.12.25 |
295.00 | 1.90% |
297.50 14:47 |
284.00 09:56 |
950.00 14.02.25 |
260.00 11.12.25 |
4'511 |
|
Leonteq N 17:31:26 / 30.12.25 |
13.700 | 0.74% |
13.760 13:44 |
13.440 09:38 |
23.45 23.07.25 |
12.520 08.12.25 |
20'478 |
|
Lindt N 17:31:26 / 30.12.25 |
116'400.00 | -0.34% |
117'200.00 17:14 |
116'200.00 09:27 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
64 |
|
Lindt PS 17:31:51 / 30.12.25 |
11'590.00 | -0.34% |
11'640.00 17:13 |
11'450.00 09:00 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'330 |
|
LLB N 17:31:26 / 30.12.25 |
83.80 | 0.48% |
83.90 17:16 |
82.90 09:00 |
90.40 11.08.25 |
70.40 10.01.25 |
2'823 |
|
Logitech N 17:31:26 / 30.12.25 |
81.54 | -0.07% |
81.80 14:08 |
80.00 09:00 |
98.94 03.11.25 |
54.58 09.04.25 |
392'689 |
|
Lonza N 17:38:53 / 30.12.25 |
537.80 | 0.37% |
539.60 17:18 |
531.40 09:00 |
616.00 06.02.25 |
467.80 07.04.25 |
76'142 |
|
Luzerner KB N 17:37:32 / 30.12.25 |
92.70 | 0.22% |
92.90 11:16 |
92.10 16:17 |
92.90 29.12.25 |
63.60 03.01.25 |
7'605 |
|
MCH N 17:31:26 / 30.12.25 |
3.600 | -3.23% |
3.720 09:00 |
3.600 17:31 |
4.370 15.01.25 |
2.940 24.04.25 |
3'122 |
|
Medacta N 17:31:26 / 30.12.25 |
156.40 | 0.00% |
156.80 09:32 |
155.20 10:28 |
157.80 13.11.25 |
104.60 07.04.25 |
7'390 |
|
Medartis N 17:31:26 / 30.12.25 |
88.20 | -1.67% |
89.90 11:22 |
88.00 09:00 |
95.00 03.09.25 |
56.60 03.01.25 |
1'433 |
|
medmix N 17:31:26 / 30.12.25 |
11.240 | 1.08% |
11.260 13:11 |
11.040 09:09 |
13.720 24.02.25 |
8.180 21.11.25 |
62'390 |
|
Meier Tobler N 17:31:26 / 30.12.25 |
39.60 | 0.00% |
39.60 09:00 |
39.30 09:00 |
42.50 22.07.25 |
26.60 14.01.25 |
12'693 |
|
Metall Zug N 17:31:57 / 30.12.25 |
816.00 | -0.24% |
824.00 13:25 |
814.00 09:01 |
1'155.00 24.03.25 |
712.00 21.11.25 |
182 |
|
Meyer Burger N 17:31:26 / 30.12.25 |
0.0302 | -18.38% |
0.0380 11:59 |
0.0220 16:04 |
4.000 20.01.25 |
0.0211 23.12.25 |
311'367 |
|
Mikron N 17:31:31 / 30.12.25 |
20.40 | -0.73% |
20.65 14:38 |
20.20 09:51 |
21.60 29.10.25 |
13.850 03.01.25 |
7'973 |
|
Mobilezone N 17:37:31 / 30.12.25 |
13.280 | 1.53% |
13.340 10:07 |
13.080 09:00 |
13.360 21.03.25 |
9.000 07.04.25 |
143'127 |
|
Mobimo N 17:31:26 / 30.12.25 |
366.00 | 0.83% |
366.00 17:31 |
361.00 09:45 |
366.00 22.12.25 |
285.50 07.04.25 |
8'612 |
|
Molecular N 17:31:26 / 30.12.25 |
3.385 | -2.31% |
3.470 09:25 |
3.330 12:00 |
5.100 14.01.25 |
2.700 07.04.25 |
31'119 |