×
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
- 02.04.2026 - 17:40:00
- 18'123.68
- -0.06%
- -10.30
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:30:30 / 02.04.26 |
116.00 | -1.02% | -1.20 | 113.00 | 119.00 | ||
|
Avolta N 17:30:30 / 02.04.26 |
49.64 | 1.43% | 0.70 | 47.60 | 49.30 | ||
|
Bachem N-B- 17:31:01 / 02.04.26 |
66.80 | 0.23% | 0.15 | 64.00 | 66.95 | ||
|
Barry Callebaut N 17:30:30 / 02.04.26 |
1'373.00 | 0.44% | 6.00 | 1'371.00 | 1'411.00 | ||
|
Baselland KB PS 17:30:30 / 02.04.26 |
1'110.00 | -1.77% | -20.00 | 1'110.00 | 1'110.00 | ||
|
Basilea N 17:30:30 / 02.04.26 |
55.10 | 0.73% | 0.40 | 54.20 | 55.20 | ||
|
Basler KB PS 17:30:30 / 02.04.26 |
105.50 | -0.94% | -1.00 | 102.00 | 108.00 | ||
|
BB Biotech N 17:35:56 / 02.04.26 |
44.60 | 0.45% | 0.20 | 0.0000 | 45.50 | ||
|
BC Jura N 17:30:30 / 02.04.26 |
92.00 | 1.66% | 1.50 | 89.00 | 92.00 | ||
|
BC Vaudoise Rg 17:30:30 / 02.04.26 |
129.40 | 1.33% | 1.70 | 125.00 | 130.00 | ||
|
BEKB / BCBE N 17:30:30 / 02.04.26 |
408.50 | 0.62% | 2.50 | 402.00 | 410.00 | ||
|
Belimo N 17:33:36 / 02.04.26 |
647.50 | -2.04% | -13.50 | 631.00 | 661.00 | ||
|
Bell N 17:30:30 / 02.04.26 |
202.50 | 1.25% | 2.50 | 211.00 | 211.50 | ||
|
Bellevue N 17:30:30 / 02.04.26 |
8.020 | 0.00% | 0.00 | 7.800 | 8.260 | ||
|
BioVersys N 17:30:30 / 02.04.26 |
29.60 | 3.86% | 1.10 | 28.50 | 30.00 | ||
|
BKW N 17:31:01 / 02.04.26 |
161.10 | 2.29% | 3.60 | 158.60 | 162.00 | ||
|
Bossard N 17:30:30 / 02.04.26 |
144.60 | -1.09% | -1.60 | 142.00 | 149.60 | ||
|
Bque Cant Geneve Rg 17:30:30 / 02.04.26 |
35.30 | 0.86% | 0.30 | 34.20 | 35.50 | ||
|
Bucher N 17:31:21 / 02.04.26 |
350.00 | -1.27% | -4.50 | 345.00 | 357.00 | ||
|
Burckhardt N 17:38:11 / 02.04.26 |
486.00 | -0.61% | -3.00 | 475.00 | 0.0000 | ||
|
Burkhalter N 17:30:30 / 02.04.26 |
164.00 | 0.74% | 1.20 | 160.00 | 164.80 | ||
|
BVZ N 16:45:18 / 02.04.26 |
1'480.00 | 2.78% | 40.00 | 1'440.00 | 1'520.00 | ||
|
Bystronic N 17:30:30 / 02.04.26 |
217.50 | 0.69% | 1.50 | 200.00 | 230.00 | ||
|
Calida N 17:30:30 / 02.04.26 |
12.940 | 1.25% | 0.16 | 0.0000 | 13.300 | ||
|
Carlo Gavazzi N 17:35:39 / 02.04.26 |
158.50 | 3.59% | 5.50 | 153.00 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HIAG N 17:30:30 / 02.04.26 |
138.20 | 16.53% | 61.83% | 5.18% | 2.83% | 15.75% | 44.26% | 73.18% |
|
Burkhalter N 17:30:30 / 02.04.26 |
164.00 | 16.12% | 78.90% | 1.11% | 1.61% | 14.05% | 54.72% | 87.13% |
|
Swisscom N 17:33:28 / 02.04.26 |
671.50 | 15.81% | 32.11% | -3.38% | -6.02% | 13.72% | 26.10% | 14.28% |
|
Glarner KB N 17:30:30 / 02.04.26 |
24.20 | 15.64% | 16.19% | 3.86% | 1.26% | 10.50% | 8.52% | -2.01% |
|
Zuger KB N 17:30:30 / 02.04.26 |
10'250.00 | 15.38% | 23.79% | -1.91% | 3.74% | 13.89% | 19.46% | 30.10% |
|
BVZ N 16:45:18 / 02.04.26 |
1'480.00 | 15.20% | 60.89% | -0.67% | 9.63% | 13.85% | 58.29% | 78.88% |
|
Sulzer N 17:30:30 / 02.04.26 |
166.80 | 14.93% | 29.31% | -0.24% | 4.64% | 8.59% | 18.97% | 118.72% |
|
Baselland KB PS 17:30:30 / 02.04.26 |
1'110.00 | 14.84% | 31.40% | -5.93% | -6.33% | 11.90% | 22.79% | 24.45% |
|
Mobilezone N 17:30:30 / 02.04.26 |
15.200 | 14.76% | 46.82% | -2.19% | -0.91% | 11.44% | 25.41% | 2.14% |
|
Romande Energie N 17:30:30 / 02.04.26 |
49.70 | 14.52% | 15.58% | -0.20% | 4.63% | 13.73% | 8.99% | 7.58% |
|
Ems-Chemie N 17:32:31 / 02.04.26 |
633.50 | 14.38% | 2.78% | 1.60% | 1.85% | 13.23% | 10.75% | -16.64% |
|
Luzerner KB N 17:30:30 / 02.04.26 |
106.00 | 13.92% | 65.26% | 0.38% | -1.49% | 13.49% | 53.85% | 32.72% |
|
PolyPeptide N 17:30:30 / 02.04.26 |
29.80 | 13.79% | 4.58% | 8.96% | 19.92% | 9.36% | 85.55% | 60.45% |
|
Schweiter Techn N 17:30:30 / 02.04.26 |
281.50 | 13.24% | -30.63% | -2.60% | 8.06% | 10.39% | -23.82% | -58.60% |
|
Comet N 17:31:35 / 02.04.26 |
254.20 | 12.62% | 1.97% | -3.35% | -10.43% | 7.62% | 23.70% | 0.16% |
|
Emmi N 17:30:30 / 02.04.26 |
830.00 | 12.38% | 12.23% | -0.48% | 2.09% | 12.47% | 3.49% | -10.02% |
|
Novartis N 17:35:54 / 02.04.26 |
123.20 | 12.14% | 38.56% | 3.08% | -1.30% | 8.30% | 26.62% | 54.81% |
|
PSP N 17:30:30 / 02.04.26 |
161.50 | 12.13% | 24.83% | 3.99% | -2.59% | 10.77% | 17.03% | 54.71% |
|
ABB N 17:38:04 / 02.04.26 |
65.84 | 11.92% | 35.07% | 1.86% | -1.11% | 11.14% | 53.54% | 111.28% |
|
StarragTornos N 17:30:30 / 02.04.26 |
33.00 | 11.78% | -10.27% | -2.65% | 0.00% | 4.76% | -10.81% | -33.33% |
|
Allreal N 17:30:30 / 02.04.26 |
228.50 | 11.76% | 37.68% | 2.24% | -2.97% | 10.12% | 26.80% | 47.86% |
|
Vaudoise Assur. N 17:30:30 / 02.04.26 |
820.00 | 11.40% | 64.17% | 2.89% | 9.04% | 11.41% | 46.43% | 79.03% |
|
ams-OSRAM I 17:30:30 / 02.04.26 |
8.530 | 11.27% | 47.15% | -4.00% | 5.77% | 5.31% | 27.05% | -77.04% |
|
Bachem N-B- 17:31:01 / 02.04.26 |
66.80 | 11.27% | 15.11% | 4.13% | 15.47% | 7.22% | 35.11% | -27.08% |
|
Swiss Prime Site N 17:30:30 / 02.04.26 |
138.40 | 11.12% | 38.56% | 2.82% | -3.69% | 10.02% | 25.70% | 80.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:30:30 / 02.04.26 |
116.00 | -1.02% |
116.60 16:36 |
113.80 13:49 |
172.60 05.01.26 |
106.00 23.03.26 |
5'057 |
|
Avolta N 17:30:30 / 02.04.26 |
49.64 | 1.43% |
49.64 16:45 |
48.10 09:04 |
52.95 17.02.26 |
43.34 23.03.26 |
269'499 |
|
Bachem N-B- 17:31:01 / 02.04.26 |
66.80 | 0.23% |
66.80 17:30 |
64.80 14:13 |
76.00 27.01.26 |
53.95 09.03.26 |
96'232 |
|
Barry Callebaut N 17:30:30 / 02.04.26 |
1'373.00 | 0.44% |
1'413.00 10:29 |
1'363.00 15:10 |
1'538.00 24.02.26 |
1'216.00 20.01.26 |
9'820 |
|
Baselland KB PS 17:30:30 / 02.04.26 |
1'110.00 | -1.77% |
1'125.00 09:15 |
1'110.00 12:00 |
1'225.00 18.02.26 |
980.00 05.01.26 |
312 |
|
Basilea N 17:30:30 / 02.04.26 |
55.10 | 0.73% |
55.20 16:39 |
53.80 09:15 |
59.20 05.02.26 |
49.50 19.03.26 |
26'402 |
|
Basler KB PS 17:30:30 / 02.04.26 |
105.50 | -0.94% |
107.00 17:11 |
102.50 10:07 |
115.00 25.02.26 |
89.00 05.01.26 |
6'298 |
|
BB Biotech N 17:35:56 / 02.04.26 |
44.60 | 0.45% |
45.20 16:45 |
44.05 09:01 |
49.65 22.01.26 |
41.65 23.03.26 |
81'675 |
|
BC Jura N 17:30:30 / 02.04.26 |
92.00 | 1.66% |
92.00 10:34 |
92.00 10:34 |
97.00 19.03.26 |
69.00 05.01.26 |
8 |
|
BC Vaudoise Rg 17:30:30 / 02.04.26 |
129.40 | 1.33% |
130.60 17:00 |
127.80 09:02 |
130.60 02.04.26 |
99.80 09.01.26 |
53'513 |
|
BEKB / BCBE N 17:30:30 / 02.04.26 |
408.50 | 0.62% |
409.50 17:18 |
403.50 09:24 |
410.00 25.03.26 |
303.50 07.01.26 |
5'083 |
|
Belimo N 17:33:36 / 02.04.26 |
647.50 | -2.04% |
652.50 16:37 |
632.00 15:14 |
921.00 19.01.26 |
608.50 23.03.26 |
17'003 |
|
Bell N 17:30:30 / 02.04.26 |
202.50 | 1.25% |
206.50 09:16 |
200.50 11:49 |
225.50 02.02.26 |
200.00 01.04.26 |
2'810 |
|
Bellevue N 17:30:30 / 02.04.26 |
8.020 | 0.00% |
8.040 11:05 |
7.920 10:53 |
12.400 13.01.26 |
7.680 30.03.26 |
10'371 |
|
BioVersys N 17:30:30 / 02.04.26 |
29.60 | 3.86% |
29.90 10:00 |
28.70 10:17 |
30.70 01.04.26 |
21.70 08.01.26 |
567 |
|
BKW N 17:31:01 / 02.04.26 |
161.10 | 2.29% |
161.10 17:30 |
156.80 09:02 |
180.20 19.01.26 |
142.50 03.02.26 |
62'266 |
|
Bossard N 17:30:30 / 02.04.26 |
144.60 | -1.09% |
145.20 11:48 |
143.00 16:09 |
173.00 20.02.26 |
133.40 23.03.26 |
11'428 |
|
Bque Cant Geneve Rg 17:30:30 / 02.04.26 |
35.30 | 0.86% |
35.50 16:57 |
34.70 09:50 |
35.50 02.04.26 |
24.00 06.01.26 |
13'670 |
|
Bucher N 17:31:21 / 02.04.26 |
350.00 | -1.27% |
351.50 16:37 |
347.00 09:05 |
391.50 13.02.26 |
328.00 23.03.26 |
8'804 |
|
Burckhardt N 17:38:11 / 02.04.26 |
486.00 | -0.61% |
487.50 16:37 |
475.50 14:25 |
595.00 18.02.26 |
468.00 30.03.26 |
7'030 |
|
Burkhalter N 17:30:30 / 02.04.26 |
164.00 | 0.74% |
164.40 16:37 |
160.40 09:02 |
165.00 13.03.26 |
135.20 14.01.26 |
8'075 |
|
BVZ N 16:45:18 / 02.04.26 |
1'480.00 | 2.78% |
1'480.00 10:16 |
1'460.00 16:18 |
1'540.00 01.04.26 |
1'220.00 05.01.26 |
44 |
|
Bystronic N 17:30:30 / 02.04.26 |
217.50 | 0.69% |
218.50 17:15 |
210.00 14:02 |
283.00 07.01.26 |
185.60 23.03.26 |
994 |
|
Calida N 17:30:30 / 02.04.26 |
12.940 | 1.25% |
12.940 17:30 |
12.640 11:31 |
13.400 15.01.26 |
11.440 09.01.26 |
5'191 |
|
Carlo Gavazzi N 17:35:39 / 02.04.26 |
158.50 | 3.59% |
158.50 17:35 |
153.00 09:19 |
168.50 05.01.26 |
149.00 19.01.26 |
51 |