×
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
- 18.07.2025 - 17:40:00
- 16'746.73
- 0.26%
- 43.58
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:01 / 18.07.25 |
55.68 | 1.90% | 1.04 | 55.00 | 55.50 | ||
|
Jungfraubahn N 17:30:01 / 18.07.25 |
205.50 | -0.24% | -0.50 | 205.00 | 206.50 | ||
|
Kardex N 17:30:01 / 18.07.25 |
306.50 | 0.16% | 0.50 | 305.50 | 306.50 | ||
|
Klingelnberg N 17:19:49 / 18.07.25 |
13.000 | 0.00% | 0.00 | 12.900 | 13.000 | ||
|
Komax N 17:30:01 / 18.07.25 |
105.20 | 0.00% | 0.00 | 105.00 | 106.60 | ||
|
Kudelski I 17:30:01 / 18.07.25 |
1.420 | -0.35% | -0.01 | 1.420 | 1.465 | ||
|
Kuros Bio N 17:30:01 / 18.07.25 |
28.58 | -1.58% | -0.46 | 28.54 | 28.62 | ||
|
Kühne + Nagel N 17:30:01 / 18.07.25 |
171.30 | -0.78% | -1.35 | 0.0000 | 0.0000 | ||
|
Landis+Gyr N 17:30:01 / 18.07.25 |
64.50 | 0.00% | 0.00 | 64.20 | 64.40 | ||
|
Lastminute.com N 17:32:01 / 18.07.25 |
15.000 | 0.00% | 0.00 | 14.950 | 15.000 | ||
|
LEM N 17:30:01 / 18.07.25 |
886.00 | -0.56% | -5.00 | 883.00 | 900.00 | ||
|
Leonteq N 17:30:01 / 18.07.25 |
22.50 | 0.45% | 0.10 | 22.40 | 22.50 | ||
|
Lindt N 17:30:01 / 18.07.25 |
134'200.00 | 0.90% | 1'200.00 | 133'200.00 | 133'800.00 | ||
|
Lindt PS 17:30:01 / 18.07.25 |
13'600.00 | 0.82% | 110.00 | 13'560.00 | 13'580.00 | ||
|
LLB N 17:30:01 / 18.07.25 |
89.50 | 1.70% | 1.50 | 89.50 | 89.80 | ||
|
Logitech N 17:30:01 / 18.07.25 |
76.50 | -0.57% | -0.44 | 78.00 | 76.62 | ||
|
Lonza N 17:36:09 / 18.07.25 |
569.80 | -0.04% | -0.20 | 0.0000 | 570.00 | ||
|
Luzerner KB N 17:30:01 / 18.07.25 |
73.80 | 0.14% | 0.10 | 73.50 | 73.70 | ||
|
MCH N 17:30:11 / 18.07.25 |
3.530 | -1.12% | -0.04 | 3.530 | 3.570 | ||
|
Medacta N 17:30:01 / 18.07.25 |
140.00 | 0.00% | 0.00 | 139.40 | 140.00 | ||
|
Medartis N 17:30:01 / 18.07.25 |
83.90 | 1.08% | 0.90 | 83.00 | 83.70 | ||
|
medmix N 17:30:01 / 18.07.25 |
12.300 | -0.81% | -0.10 | 12.280 | 12.340 | ||
|
Meier Tobler N 17:30:01 / 18.07.25 |
40.95 | -1.68% | -0.70 | 40.85 | 41.00 | ||
|
Metall Zug N 17:35:50 / 18.07.25 |
1'015.00 | 0.50% | 5.00 | 1'020.00 | 1'025.00 | ||
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% | 0.00 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
OC Oerlikon N 17:30:01 / 18.07.25 |
3.874 | 8.15% | 0.00% | 1.20% | 9.81% | 13.74% | -20.61% | -43.55% |
|
INFICON HLDG N 17:30:01 / 18.07.25 |
111.40 | 8.11% | -7.13% | 5.49% | 11.18% | 23.64% | -15.22% | 47.17% |
|
BEKB / BCBE N 17:30:01 / 18.07.25 |
252.50 | 7.66% | 7.20% | 0.60% | 1.61% | -0.20% | 6.99% | 15.79% |
|
Kudelski I 17:30:01 / 18.07.25 |
1.420 | 7.55% | 17.77% | 1.43% | 1.43% | 20.34% | -4.05% | -46.33% |
|
Schlatter N 14:54:17 / 18.07.25 |
23.80 | 7.41% | -6.56% | 0.85% | 3.48% | 11.21% | -1.65% | -13.29% |
|
Flughafen Zürich N 17:30:01 / 18.07.25 |
232.20 | 7.26% | 32.92% | 0.96% | 3.20% | 12.28% | 16.16% | 52.85% |
|
Phoenix Mecano N 17:30:01 / 18.07.25 |
455.00 | 6.82% | 4.61% | 0.89% | 2.94% | 7.31% | -6.38% | 33.53% |
|
SNB N 17:30:01 / 18.07.25 |
3'340.00 | 6.58% | -20.93% | -2.91% | 0.00% | 0.60% | -7.99% | -46.54% |
|
Fundamenta Real Estate N 17:30:01 / 18.07.25 |
17.850 | 6.55% | 6.55% | -1.65% | -1.65% | 4.69% | 12.26% | 9.15% |
|
Lonza N 17:36:09 / 18.07.25 |
569.80 | 6.38% | 61.15% | 1.03% | 1.71% | -0.70% | 12.30% | 0.21% |
|
BC Jura N 15:03:33 / 18.07.25 |
60.00 | 6.25% | 10.19% | 2.56% | 5.26% | 0.84% | 6.25% | 11.21% |
|
ABB N 17:31:21 / 18.07.25 |
52.24 | 6.17% | 39.68% | 9.89% | 11.17% | 20.79% | 8.18% | 105.31% |
|
Zuger KB N 17:30:01 / 18.07.25 |
8'700.00 | 5.58% | 15.08% | 0.46% | 0.69% | 2.11% | 4.57% | 26.09% |
|
Warteck N 17:30:01 / 18.07.25 |
2'020.00 | 5.48% | 9.19% | 1.00% | 1.25% | 5.21% | 20.60% | -9.82% |
|
Novartis N 17:31:21 / 18.07.25 |
92.29 | 5.23% | 9.98% | -4.09% | -2.74% | -0.27% | -2.03% | 19.20% |
|
Baselland KB PS 17:30:01 / 18.07.25 |
908.00 | 5.12% | 5.61% | 0.00% | -1.94% | 3.18% | 6.82% | 0.22% |
|
Addex N 17:30:01 / 18.07.25 |
0.0600 | 4.90% | 30.43% | -2.60% | 0.00% | 4.53% | -0.33% | -64.71% |
|
Richemont N 17:32:16 / 18.07.25 |
141.80 | 4.68% | 24.71% | -4.67% | -4.16% | -3.21% | 6.46% | 47.27% |
|
Airesis N 12:53:46 / 18.07.25 |
0.0500 | 4.17% | -92.19% | 25.00% | -24.81% | -40.83% | -86.98% | -91.80% |
|
UBS N 17:36:42 / 18.07.25 |
28.93 | 4.04% | 10.54% | 1.65% | 16.09% | 16.70% | 6.83% | 88.75% |
|
Ems-Chemie N 17:30:01 / 18.07.25 |
638.00 | 4.01% | -6.61% | -0.85% | 8.41% | 7.05% | -11.88% | -10.17% |
|
Zug Estates N 16:24:11 / 18.07.25 |
2'130.00 | 3.41% | 32.09% | -1.84% | -2.29% | 2.90% | 22.41% | 2.42% |
|
Zurich Insurance N 17:34:38 / 18.07.25 |
559.00 | 3.16% | 26.43% | 0.98% | 0.65% | -1.72% | 18.31% | 34.45% |
|
VP Bank N 17:30:01 / 18.07.25 |
79.60 | 3.10% | -8.90% | -1.24% | 1.02% | -5.91% | 13.39% | -2.44% |
|
Gurit Hldg N 17:30:01 / 18.07.25 |
15.480 | 2.63% | -80.88% | -5.26% | -8.94% | 23.44% | -67.55% | -84.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:01 / 18.07.25 |
55.68 | 1.90% |
55.98 11:51 |
54.96 09:07 |
65.04 31.01.25 |
45.50 07.04.25 |
506'717 |
|
Jungfraubahn N 17:30:01 / 18.07.25 |
205.50 | -0.24% |
207.00 09:01 |
205.50 09:33 |
212.50 06.06.25 |
159.00 07.04.25 |
5'090 |
|
Kardex N 17:30:01 / 18.07.25 |
306.50 | 0.16% |
307.50 09:08 |
304.50 09:12 |
308.50 17.07.25 |
175.20 07.04.25 |
7'118 |
|
Klingelnberg N 17:19:49 / 18.07.25 |
13.000 | 0.00% |
13.200 09:01 |
12.900 16:24 |
14.200 08.01.25 |
9.860 22.04.25 |
7'001 |
|
Komax N 17:30:01 / 18.07.25 |
105.20 | 0.00% |
106.00 15:12 |
104.80 09:01 |
138.00 24.01.25 |
81.90 07.04.25 |
5'195 |
|
Kudelski I 17:30:01 / 18.07.25 |
1.420 | -0.35% |
1.470 13:05 |
1.400 10:08 |
1.600 06.02.25 |
1.150 09.05.25 |
64'865 |
|
Kuros Bio N 17:30:01 / 18.07.25 |
28.58 | -1.58% |
29.10 09:53 |
28.30 14:47 |
30.88 15.07.25 |
14.000 07.04.25 |
74'952 |
|
Kühne + Nagel N 17:30:01 / 18.07.25 |
171.30 | -0.78% |
173.65 09:41 |
171.00 16:59 |
218.80 10.03.25 |
161.05 07.04.25 |
141'112 |
|
Landis+Gyr N 17:30:01 / 18.07.25 |
64.50 | 0.00% |
64.50 17:30 |
63.60 09:34 |
65.50 21.01.25 |
41.45 09.04.25 |
75'428 |
|
Lastminute.com N 17:32:01 / 18.07.25 |
15.000 | 0.00% |
15.550 09:16 |
14.900 14:45 |
17.100 02.06.25 |
12.000 09.04.25 |
19'411 |
|
LEM N 17:30:01 / 18.07.25 |
886.00 | -0.56% |
900.00 09:47 |
880.00 13:07 |
950.00 14.02.25 |
560.00 07.04.25 |
1'940 |
|
Leonteq N 17:30:01 / 18.07.25 |
22.50 | 0.45% |
22.50 15:12 |
22.15 09:11 |
22.75 16.07.25 |
13.640 11.04.25 |
69'784 |
|
Lindt N 17:30:01 / 18.07.25 |
134'200.00 | 0.90% |
134'200.00 17:30 |
133'000.00 09:01 |
134'400.00 18.06.25 |
97'000.00 13.01.25 |
95 |
|
Lindt PS 17:30:01 / 18.07.25 |
13'600.00 | 0.82% |
13'600.00 09:01 |
13'510.00 12:39 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'967 |
|
LLB N 17:30:01 / 18.07.25 |
89.50 | 1.70% |
89.70 17:05 |
87.40 09:06 |
89.70 18.07.25 |
70.40 10.01.25 |
18'021 |
|
Logitech N 17:30:01 / 18.07.25 |
76.50 | -0.57% |
77.86 11:52 |
76.50 16:27 |
94.90 18.02.25 |
54.58 09.04.25 |
379'011 |
|
Lonza N 17:36:09 / 18.07.25 |
569.80 | -0.04% |
576.60 09:02 |
565.60 16:46 |
616.00 06.02.25 |
467.80 07.04.25 |
110'565 |
|
Luzerner KB N 17:30:01 / 18.07.25 |
73.80 | 0.14% |
74.00 11:18 |
73.50 09:08 |
74.40 15.07.25 |
63.60 03.01.25 |
12'002 |
|
MCH N 17:30:11 / 18.07.25 |
3.530 | -1.12% |
3.570 10:41 |
3.530 13:47 |
4.370 15.01.25 |
2.940 24.04.25 |
1'348 |
|
Medacta N 17:30:01 / 18.07.25 |
140.00 | 0.00% |
141.20 09:01 |
139.20 16:32 |
143.80 16.05.25 |
104.60 07.04.25 |
7'156 |
|
Medartis N 17:30:01 / 18.07.25 |
83.90 | 1.08% |
84.60 10:15 |
82.20 12:53 |
85.00 17.07.25 |
56.60 03.01.25 |
3'597 |
|
medmix N 17:30:01 / 18.07.25 |
12.300 | -0.81% |
12.480 09:01 |
12.260 16:24 |
13.720 24.02.25 |
8.350 07.04.25 |
27'245 |
|
Meier Tobler N 17:30:01 / 18.07.25 |
40.95 | -1.68% |
41.65 09:01 |
40.85 09:01 |
41.75 17.07.25 |
26.60 14.01.25 |
5'296 |
|
Metall Zug N 17:35:50 / 18.07.25 |
1'015.00 | 0.50% |
1'025.00 09:01 |
1'015.00 17:30 |
1'155.00 24.03.25 |
972.00 09.04.25 |
20 |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% |
4.000 20.01.25 |
0.6940 30.05.25 |
1'311'552 |