×
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 | 0.00% | 0.00 | 53.40 | 54.20 | ||
|
Jungfraubahn N 17:30:59 / 04.11.25 |
239.00 | 0.00% | 0.00 | 239.50 | 239.50 | ||
|
Kardex N 17:30:59 / 04.11.25 |
286.50 | 0.00% | 0.00 | 300.00 | 300.00 | ||
|
Klingelnberg N 17:30:59 / 04.11.25 |
10.600 | 0.00% | 0.00 | 10.250 | 11.000 | ||
|
Komax N 17:30:59 / 04.11.25 |
62.60 | 0.00% | 0.00 | 63.00 | 67.30 | ||
|
Kudelski I 17:30:59 / 04.11.25 |
1.370 | 0.00% | 0.00 | 1.320 | 1.375 | ||
|
Kuros Bio N 17:30:59 / 04.11.25 |
30.18 | 0.00% | 0.00 | 29.50 | 30.46 | ||
|
Kühne + Nagel N 17:30:59 / 04.11.25 |
150.65 | 0.00% | 0.00 | 0.0000 | 151.70 | ||
|
Landis+Gyr N 17:30:59 / 04.11.25 |
55.50 | 0.00% | 0.00 | 55.00 | 58.00 | ||
|
Lastminute.com N 17:30:59 / 04.11.25 |
13.150 | 0.00% | 0.00 | 12.950 | 14.600 | ||
|
LEM N 17:30:59 / 04.11.25 |
434.50 | 0.00% | 0.00 | 430.00 | 446.00 | ||
|
Leonteq N 17:30:59 / 04.11.25 |
15.220 | 0.00% | 0.00 | 14.960 | 14.960 | ||
|
Lindt N 17:30:59 / 04.11.25 |
124'400.00 | 0.00% | 0.00 | 122'000.00 | 122'000.00 | ||
|
Lindt PS 17:30:59 / 04.11.25 |
12'450.00 | 0.00% | 0.00 | 12'450.00 | 12'450.00 | ||
|
LLB N 17:30:59 / 04.11.25 |
79.30 | 0.00% | 0.00 | 79.00 | 80.00 | ||
|
Logitech N 17:34:20 / 04.11.25 |
95.40 | 0.00% | 0.00 | 95.40 | 0.0000 | ||
|
Lonza N 17:32:45 / 04.11.25 |
540.00 | 0.00% | 0.00 | 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 | 0.00% | 0.00 | 146.00 | 150.00 | ||
|
Medartis N 17:30:59 / 04.11.25 |
78.00 | 0.00% | 0.00 | 75.00 | 0.0000 | ||
|
medmix N 17:30:59 / 04.11.25 |
8.750 | 0.00% | 0.00 | 8.660 | 8.660 | ||
|
Meier Tobler N 17:30:59 / 04.11.25 |
36.80 | 0.00% | 0.00 | 36.50 | 39.60 | ||
|
Metall Zug N 17:30:59 / 04.11.25 |
746.00 | 0.00% | 0.00 | 742.00 | 750.00 | ||
|
Meyer Burger N 17:35:09 / 04.11.25 |
0.0841 | 0.00% | 0.00 | 0.0750 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cosmo Pharma N 17:30:59 / 04.11.25 |
65.90 | 3.45% | 29.47% | -1.93% | -2.95% | 18.31% | 1.07% | 13.43% |
|
Graubündner KB N 17:30:59 / 04.11.25 |
1'800.00 | 3.45% | 5.88% | 1.69% | 3.75% | 1.98% | 3.15% | 7.14% |
|
Kudelski I 17:30:59 / 04.11.25 |
1.370 | 3.40% | 13.22% | 1.48% | 2.24% | -5.19% | -0.72% | -47.00% |
|
Roche GS 17:35:17 / 04.11.25 |
264.00 | 3.33% | 7.98% | 1.11% | -8.49% | 7.14% | -1.60% | -19.12% |
|
VP Bank N 17:30:59 / 04.11.25 |
79.60 | 2.84% | -9.13% | -2.45% | -2.21% | 1.79% | 14.70% | -9.13% |
|
Roche I 17:30:59 / 04.11.25 |
277.40 | 2.51% | 6.12% | 1.39% | -8.39% | 7.19% | -5.52% | -30.27% |
|
Fundamenta Real Estate N 17:30:59 / 04.11.25 |
17.200 | 2.46% | 2.46% | 0.88% | -2.20% | -2.75% | 8.60% | 11.41% |
|
Warteck N 17:30:59 / 04.11.25 |
1'945.00 | 1.57% | 5.14% | -0.26% | 2.10% | -2.75% | 11.14% | -9.11% |
|
dormakaba Hldg N 17:30:59 / 04.11.25 |
65.20 | 1.24% | 43.61% | -4.82% | -9.32% | -18.19% | 0.00% | 108.64% |
|
SGS Rg 17:36:30 / 04.11.25 |
91.80 | 1.01% | 26.55% | 1.68% | 8.13% | 11.33% | -0.50% | 5.18% |
|
Sensirion N 17:30:59 / 04.11.25 |
55.90 | 0.90% | -32.97% | -3.62% | -11.55% | -29.60% | -8.66% | -37.82% |
|
Villars N 17:33:00 / 04.11.25 |
595.00 | 0.85% | 1.71% | 0.00% | -0.83% | 2.59% | 4.39% | -23.72% |
|
Lonza N 17:32:45 / 04.11.25 |
540.00 | 0.78% | 52.67% | -5.30% | -0.04% | -1.10% | -0.66% | 12.69% |
|
Sulzer N 17:32:35 / 04.11.25 |
132.00 | 0.76% | 53.67% | -1.20% | -3.79% | -16.56% | -0.60% | 96.72% |
|
Phoenix Mecano N 17:30:59 / 04.11.25 |
427.00 | 0.47% | -1.61% | -1.61% | -3.39% | -8.37% | -4.90% | 31.79% |
|
SF Urban Immo N 17:30:59 / 04.11.25 |
98.00 | -0.41% | 5.38% | 0.00% | 0.00% | -0.81% | 7.69% | 15.29% |
|
Adecco N 17:30:59 / 04.11.25 |
22.24 | -0.54% | -46.11% | -0.71% | -4.39% | -15.37% | -12.44% | -29.46% |
|
medmix N 17:30:59 / 04.11.25 |
8.750 | -0.57% | -53.95% | -5.71% | 0.46% | -19.72% | -6.12% | -48.77% |
|
The Swatch Group I 17:30:59 / 04.11.25 |
163.80 | -0.73% | -28.35% | -5.32% | 5.78% | 17.59% | -6.10% | -33.09% |
|
Also N 17:30:59 / 04.11.25 |
222.00 | -0.89% | -11.55% | -4.72% | -6.72% | -11.20% | -4.52% | 43.04% |
|
Glarner KB N 17:30:59 / 04.11.25 |
20.80 | -0.95% | -9.17% | 0.97% | -1.42% | -0.95% | -1.42% | -16.47% |
|
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% | -3.41% |
|
Emmi N 17:30:59 / 04.11.25 |
718.00 | -2.45% | -21.19% | -2.84% | 2.43% | -1.91% | -13.08% | -8.88% |
|
Bque Cant Geneve Rg 17:30:59 / 04.11.25 |
24.80 | -2.75% | 10.22% | -0.40% | 2.06% | 0.81% | 0.00% | 36.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:59 / 04.11.25 |
53.72 | 0.00% |
65.04 31.01.25 |
45.50 07.04.25 |
314'216 | ||
|
Jungfraubahn N 17:30:59 / 04.11.25 |
239.00 | 0.00% |
239.00 04.11.25 |
159.00 07.04.25 |
7'022 | ||
|
Kardex N 17:30:59 / 04.11.25 |
286.50 | 0.00% |
340.00 06.08.25 |
175.20 07.04.25 |
14'374 | ||
|
Klingelnberg N 17:30:59 / 04.11.25 |
10.600 | 0.00% |
14.200 08.01.25 |
9.860 22.04.25 |
760 | ||
|
Komax N 17:30:59 / 04.11.25 |
62.60 | 0.00% |
138.00 24.01.25 |
62.00 17.10.25 |
15'600 | ||
|
Kudelski I 17:30:59 / 04.11.25 |
1.370 | 0.00% |
1.600 06.02.25 |
1.150 09.05.25 |
23'999 | ||
|
Kuros Bio N 17:30:59 / 04.11.25 |
30.18 | 0.00% |
34.20 20.10.25 |
14.000 07.04.25 |
113'684 | ||
|
Kühne + Nagel N 17:30:59 / 04.11.25 |
150.65 | 0.00% |
218.80 10.03.25 |
147.40 30.09.25 |
214'505 | ||
|
Landis+Gyr N 17:30:59 / 04.11.25 |
55.50 | 0.00% |
73.40 28.07.25 |
41.45 09.04.25 |
89'808 | ||
|
Lastminute.com N 17:30:59 / 04.11.25 |
13.150 | 0.00% |
17.100 02.06.25 |
12.000 09.04.25 |
1'082 | ||
|
LEM N 17:30:59 / 04.11.25 |
434.50 | 0.00% |
950.00 14.02.25 |
434.50 04.11.25 |
2'553 | ||
|
Leonteq N 17:30:59 / 04.11.25 |
15.220 | 0.00% |
23.45 23.07.25 |
13.640 11.04.25 |
45'951 | ||
|
Lindt N 17:30:59 / 04.11.25 |
124'400.00 | 0.00% |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
109 | ||
|
Lindt PS 17:30:59 / 04.11.25 |
12'450.00 | 0.00% |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'690 | ||
|
LLB N 17:30:59 / 04.11.25 |
79.30 | 0.00% |
90.40 11.08.25 |
70.40 10.01.25 |
13'084 | ||
|
Logitech N 17:34:20 / 04.11.25 |
95.40 | 0.00% |
98.94 03.11.25 |
54.58 09.04.25 |
572'754 | ||
|
Lonza N 17:32:45 / 04.11.25 |
540.00 | 0.00% |
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 03.11.25 |
63.60 03.01.25 |
16'306 | ||
|
MCH N 17:30:59 / 04.11.25 |
3.400 | 0.00% |
4.370 15.01.25 |
2.940 24.04.25 |
1'627 | ||
|
Medacta N 17:30:59 / 04.11.25 |
148.60 | 0.00% |
156.80 12.08.25 |
104.60 07.04.25 |
9'595 | ||
|
Medartis N 17:30:59 / 04.11.25 |
78.00 | 0.00% |
95.00 03.09.25 |
56.60 03.01.25 |
4'750 | ||
|
medmix N 17:30:59 / 04.11.25 |
8.750 | 0.00% |
13.720 24.02.25 |
8.350 07.04.25 |
102'492 | ||
|
Meier Tobler N 17:30:59 / 04.11.25 |
36.80 | 0.00% |
42.50 22.07.25 |
26.60 14.01.25 |
21'532 | ||
|
Metall Zug N 17:30:59 / 04.11.25 |
746.00 | 0.00% |
1'155.00 24.03.25 |
740.00 31.10.25 |
468 | ||
|
Meyer Burger N 17:35:09 / 04.11.25 |
0.0841 | 0.00% |
4.000 20.01.25 |
0.0304 22.10.25 |
469'135 |