×
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
- 30.05.2025 - 17:40:00
- 16'850.29
- 0.35%
- 58.60
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:31:45 / 30.05.25 |
145.20 | 0.00% | 0.00 | 144.60 | 147.00 | ||
|
Avolta N 17:31:45 / 30.05.25 |
44.08 | 0.18% | 0.08 | 44.28 | 44.34 | ||
|
Bachem N-B- 17:31:45 / 30.05.25 |
51.65 | 1.97% | 1.00 | 51.40 | 51.55 | ||
|
Barry Callebaut N 17:31:45 / 30.05.25 |
843.50 | 2.24% | 18.50 | 845.00 | 847.00 | ||
|
Baselland KB PS 17:31:45 / 30.05.25 |
936.00 | -0.21% | -2.00 | 936.00 | 940.00 | ||
|
Basilea N 17:31:45 / 30.05.25 |
45.15 | 0.89% | 0.40 | 45.15 | 45.30 | ||
|
Basler KB PS 17:31:45 / 30.05.25 |
76.40 | -0.78% | -0.60 | 76.00 | 76.60 | ||
|
BB Biotech N 17:31:45 / 30.05.25 |
29.35 | -0.51% | -0.15 | 0.0000 | 29.20 | ||
|
BC Genève N 17:31:45 / 30.05.25 |
242.00 | 0.00% | 0.00 | 242.00 | 244.00 | ||
|
BC Jura N 17:31:45 / 30.05.25 |
60.00 | 0.00% | 0.00 | 60.00 | 61.50 | ||
|
BC Vaudoise Rg 17:31:45 / 30.05.25 |
95.20 | -0.78% | -0.75 | 95.60 | 96.90 | ||
|
BEKB / BCBE N 17:31:45 / 30.05.25 |
249.50 | 0.20% | 0.50 | 251.00 | 250.50 | ||
|
Belimo N 17:31:45 / 30.05.25 |
794.00 | -0.94% | -7.50 | 791.00 | 792.50 | ||
|
Bell N 17:31:45 / 30.05.25 |
262.00 | 0.00% | 0.00 | 260.00 | 261.50 | ||
|
Bellevue N 17:31:45 / 30.05.25 |
9.260 | -2.73% | -0.26 | 9.240 | 9.360 | ||
|
BioVersys N 17:33:45 / 30.05.25 |
35.80 | 0.28% | 0.10 | 34.60 | 35.70 | ||
|
BKW N 17:31:45 / 30.05.25 |
172.90 | 1.17% | 2.00 | 173.00 | 173.00 | ||
|
Bossard N 17:31:45 / 30.05.25 |
191.00 | -0.83% | -1.60 | 190.60 | 191.20 | ||
|
Bucher N 17:31:45 / 30.05.25 |
397.00 | 0.13% | 0.50 | 396.00 | 397.00 | ||
|
Burckhardt N 17:31:45 / 30.05.25 |
610.00 | -0.97% | -6.00 | 0.0000 | 608.00 | ||
|
Burkhalter N 17:31:45 / 30.05.25 |
127.80 | -0.31% | -0.40 | 129.20 | 127.40 | ||
|
BVZ N 17:31:45 / 30.05.25 |
995.00 | 1.53% | 15.00 | 980.00 | 995.00 | ||
|
Bystronic N 17:31:45 / 30.05.25 |
345.00 | 6.48% | 21.00 | 347.00 | 350.00 | ||
|
Bâloise N 17:31:45 / 30.05.25 |
195.20 | 1.46% | 2.80 | 0.0000 | 197.00 | ||
|
Calida N 17:31:45 / 30.05.25 |
17.040 | 3.27% | 0.54 | 16.920 | 17.000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zwahlen I 09:35:05 / 23.05.25 |
147.00 | 26.72% | -6.37% | 0.00% | 0.00% | 0.00% | -6.37% | 0.00% |
|
U-Blox N 17:31:45 / 30.05.25 |
91.70 | 26.16% | -7.81% | 0.55% | 7.88% | 27.18% | -4.18% | 25.97% |
|
Gurit Hldg N 17:31:45 / 30.05.25 |
18.540 | 24.21% | -76.86% | 18.85% | 31.86% | 10.62% | -68.94% | -83.53% |
|
Orell Füssli N 17:31:45 / 30.05.25 |
95.40 | 23.38% | 26.33% | -1.65% | -3.64% | 16.34% | 23.58% | 10.47% |
|
Vaudoise Assur. N 17:31:45 / 30.05.25 |
614.00 | 23.08% | 38.18% | 1.15% | 0.00% | 17.18% | 41.15% | 40.74% |
|
Thurgauer KB N 17:31:45 / 30.05.25 |
153.00 | 22.44% | 30.13% | -0.65% | 3.73% | 12.09% | 19.53% | 40.72% |
|
Cembra N 17:31:45 / 30.05.25 |
101.10 | 22.44% | 53.05% | -1.94% | 1.00% | 3.01% | 38.30% | 47.11% |
|
SoftwareONE N 17:31:45 / 30.05.25 |
7.545 | 21.89% | -54.66% | 7.10% | 20.33% | 26.59% | -56.13% | -44.97% |
|
Bucher N 17:31:45 / 30.05.25 |
397.00 | 21.63% | 12.26% | 1.79% | 8.17% | 3.39% | 6.72% | 15.73% |
|
VZ Holding N 17:31:45 / 30.05.25 |
174.60 | 21.53% | 78.21% | 0.92% | 0.69% | 11.07% | 55.89% | 138.42% |
|
Autoneum N 17:31:45 / 30.05.25 |
145.20 | 21.40% | 6.45% | 1.26% | 16.16% | 11.01% | -0.95% | 28.14% |
|
Avolta N 17:31:45 / 30.05.25 |
44.08 | 21.08% | 33.01% | 1.80% | 12.28% | 10.20% | 20.57% | 11.96% |
|
CF Tradition I 17:31:45 / 30.05.25 |
223.00 | 20.33% | 88.14% | -5.51% | 0.45% | 16.75% | 54.86% | 107.61% |
|
Kuros Bio N 17:31:45 / 30.05.25 |
26.26 | 20.00% | 634.10% | 7.53% | -7.54% | 33.16% | 184.20% | 1'270.05% |
|
Ypsomed I 17:33:17 / 30.05.25 |
406.00 | 19.24% | 28.88% | 6.84% | 14.37% | 20.65% | 6.28% | 181.04% |
|
Swiss Prime Site N 17:32:09 / 30.05.25 |
116.90 | 18.32% | 30.11% | -0.60% | 0.34% | 12.73% | 40.34% | 18.90% |
|
Geberit N 17:34:33 / 30.05.25 |
613.00 | 18.19% | 12.84% | 2.75% | 5.18% | 5.69% | 11.37% | 14.50% |
|
Schindler PS 17:31:45 / 30.05.25 |
292.40 | 18.13% | 40.66% | -1.62% | -1.15% | 1.39% | 25.17% | 50.30% |
|
Dottikon ES N 17:31:45 / 30.05.25 |
276.50 | 18.10% | 13.97% | 33.57% | 39.36% | 38.25% | 5.53% | -4.22% |
|
APG SGA N 17:31:45 / 30.05.25 |
234.00 | 17.79% | 28.42% | -2.50% | 3.54% | 8.84% | 11.96% | 30.56% |
|
Sulzer N 17:31:45 / 30.05.25 |
155.00 | 17.40% | 79.05% | 2.79% | 7.19% | -3.25% | 26.22% | 126.01% |
|
Galenica N 17:31:45 / 30.05.25 |
85.20 | 17.35% | 19.93% | -3.95% | -1.79% | 4.03% | 14.06% | 21.01% |
|
Bâloise N 17:31:45 / 30.05.25 |
195.20 | 17.25% | 45.98% | 1.56% | 4.11% | 10.10% | 25.21% | 15.56% |
|
Nestlé N 17:31:45 / 30.05.25 |
87.70 | 16.87% | -10.26% | -0.93% | 0.11% | -2.25% | -8.23% | -24.94% |
|
Swiss Life N 17:31:45 / 30.05.25 |
821.40 | 16.67% | 39.76% | 0.71% | -1.39% | 3.82% | 30.84% | 46.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:31:45 / 30.05.25 |
145.20 | 0.00% |
146.00 15:23 |
143.80 09:01 |
147.00 28.05.25 |
95.10 07.04.25 |
9'030 |
|
Avolta N 17:31:45 / 30.05.25 |
44.08 | 0.18% |
44.42 09:45 |
44.00 09:09 |
45.16 13.05.25 |
27.50 07.04.25 |
357'508 |
|
Bachem N-B- 17:31:45 / 30.05.25 |
51.65 | 1.97% |
52.05 12:06 |
50.70 09:01 |
61.25 28.01.25 |
43.34 07.04.25 |
180'546 |
|
Barry Callebaut N 17:31:45 / 30.05.25 |
843.50 | 2.24% |
860.00 10:36 |
827.50 09:01 |
1'219.00 18.03.25 |
707.50 11.04.25 |
35'930 |
|
Baselland KB PS 17:31:45 / 30.05.25 |
936.00 | -0.21% |
940.00 09:06 |
936.00 17:14 |
956.00 27.03.25 |
860.00 03.01.25 |
257 |
|
Basilea N 17:31:45 / 30.05.25 |
45.15 | 0.89% |
45.60 14:33 |
44.30 09:01 |
48.75 19.03.25 |
37.50 07.04.25 |
40'407 |
|
Basler KB PS 17:31:45 / 30.05.25 |
76.40 | -0.78% |
78.00 09:01 |
75.80 14:24 |
80.80 24.03.25 |
66.40 07.04.25 |
2'678 |
|
BB Biotech N 17:31:45 / 30.05.25 |
29.35 | -0.51% |
29.70 09:04 |
29.25 11:12 |
40.85 31.01.25 |
24.35 07.04.25 |
39'696 |
|
BC Genève N 17:31:45 / 30.05.25 |
242.00 | 0.00% |
245.00 14:38 |
242.00 17:19 |
275.00 11.02.25 |
233.00 22.04.25 |
572 |
|
BC Jura N 17:31:45 / 30.05.25 |
60.00 | 0.00% |
60.00 17:31 |
60.00 17:31 |
61.50 27.01.25 |
56.00 07.03.25 |
1 |
|
BC Vaudoise Rg 17:31:45 / 30.05.25 |
95.20 | -0.78% |
96.95 10:22 |
95.20 17:31 |
102.30 05.05.25 |
82.50 07.04.25 |
137'544 |
|
BEKB / BCBE N 17:31:45 / 30.05.25 |
249.50 | 0.20% |
251.00 12:19 |
249.00 09:01 |
255.00 05.05.25 |
232.50 07.04.25 |
3'308 |
|
Belimo N 17:31:45 / 30.05.25 |
794.00 | -0.94% |
807.50 10:14 |
791.00 17:18 |
820.50 27.05.25 |
443.00 07.04.25 |
29'260 |
|
Bell N 17:31:45 / 30.05.25 |
262.00 | 0.00% |
264.50 13:09 |
260.00 17:06 |
280.00 17.01.25 |
236.50 07.03.25 |
1'254 |
|
Bellevue N 17:31:45 / 30.05.25 |
9.260 | -2.73% |
9.540 13:46 |
9.260 17:31 |
15.900 10.01.25 |
7.520 07.04.25 |
9'273 |
|
BioVersys N 17:33:45 / 30.05.25 |
35.80 | 0.28% |
35.80 17:33 |
34.30 09:16 |
37.00 07.02.25 |
33.10 09.04.25 |
70 |
|
BKW N 17:31:45 / 30.05.25 |
172.90 | 1.17% |
174.30 12:33 |
171.40 09:01 |
174.30 30.05.25 |
143.70 11.03.25 |
120'969 |
|
Bossard N 17:31:45 / 30.05.25 |
191.00 | -0.83% |
193.80 09:50 |
190.60 16:59 |
216.00 18.02.25 |
166.20 22.04.25 |
7'182 |
|
Bucher N 17:31:45 / 30.05.25 |
397.00 | 0.13% |
402.50 09:47 |
394.00 09:01 |
402.50 30.05.25 |
275.00 07.04.25 |
15'044 |
|
Burckhardt N 17:31:45 / 30.05.25 |
610.00 | -0.97% |
616.00 09:49 |
607.00 12:22 |
710.00 24.01.25 |
480.00 07.04.25 |
8'022 |
|
Burkhalter N 17:31:45 / 30.05.25 |
127.80 | -0.31% |
129.80 10:09 |
127.20 17:09 |
131.60 08.05.25 |
81.00 07.04.25 |
33'296 |
|
BVZ N 17:31:45 / 30.05.25 |
995.00 | 1.53% |
995.00 15:03 |
980.00 15:02 |
995.00 21.03.25 |
865.00 06.01.25 |
5 |
|
Bystronic N 17:31:45 / 30.05.25 |
345.00 | 6.48% |
351.00 17:08 |
326.00 09:01 |
351.00 30.05.25 |
223.50 23.04.25 |
3'335 |
|
Bâloise N 17:31:45 / 30.05.25 |
195.20 | 1.46% |
196.70 17:13 |
192.00 09:01 |
196.70 30.05.25 |
160.20 07.04.25 |
322'494 |
|
Calida N 17:31:45 / 30.05.25 |
17.040 | 3.27% |
17.120 15:30 |
16.460 09:32 |
24.12 03.01.25 |
15.353 07.04.25 |
8'198 |