×
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
- 18.09.2025 - 15:03:00
- 16'739.25
- 0.26%
- 43.38
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 14:58:21 / 18.09.25 |
70.75 | 1.51% | 1.05 | 70.70 | 70.80 | 62'049 | |
|
Cham Swiss Properties N 15:00:35 / 18.09.25 |
24.00 | 0.84% | 0.20 | 23.80 | 24.00 | 4'512 | |
|
EPIC Suisse N 12:40:06 / 18.09.25 |
82.60 | -0.48% | -0.40 | 82.60 | 83.00 | 124 | |
|
Relief Therapeutics N 14:01:54 / 18.09.25 |
2.975 | 0.17% | 0.01 | 2.920 | 2.980 | 5'894 | |
|
Skan N 14:51:46 / 18.09.25 |
59.20 | 1.72% | 1.00 | 59.00 | 59.30 | 4'457 | |
|
StarragTornos N 12:48:13 / 18.09.25 |
32.40 | 0.31% | 0.10 | 32.00 | 32.50 | 331 | |
|
Sunrise N 15:04:24 / 18.09.25 |
47.78 | -0.71% | -0.34 | 47.76 | 47.84 | 47'483 | |
|
V-Zug N 14:49:43 / 18.09.25 |
43.20 | -1.14% | -0.50 | 43.10 | 43.40 | 3'031 | |
|
Vetropack N 15:02:43 / 18.09.25 |
23.70 | -1.86% | -0.45 | 23.60 | 23.75 | 13'285 | |
|
WISeKey N 14:58:16 / 18.09.25 |
9.880 | 6.12% | 0.57 | 9.840 | 9.880 | 2'302 | |
|
ABB N 15:04:21 / 18.09.25 |
55.72 | 0.91% | 0.50 | 55.68 | 55.72 | 540'677 | |
|
Addex N 14:49:37 / 18.09.25 |
0.0680 | 0.29% | 0.00 | 0.0640 | 0.0696 | 379'371 | |
|
Adecco N 15:02:56 / 18.09.25 |
20.98 | -1.87% | -0.40 | 20.96 | 20.98 | 260'608 | |
|
Adval Tech N 11:34:19 / 17.09.25 |
40.00 | 0.00% | 0.00 | 40.20 | |||
|
Aevis Victoria N 14:28:40 / 18.09.25 |
13.500 | 2.27% | 0.30 | 13.500 | 13.600 | 2'261 | |
|
Airesis N 13:26:38 / 18.09.25 |
0.0235 | 17.50% | 0.00 | 0.0210 | 0.0235 | 154'337 | |
|
Alcon N 15:04:24 / 18.09.25 |
61.44 | 0.36% | 0.22 | 61.44 | 61.46 | 203'911 | |
|
Allreal N 14:54:02 / 18.09.25 |
181.80 | -0.44% | -0.80 | 181.40 | 181.80 | 5'728 | |
|
Also N 14:52:03 / 18.09.25 |
256.50 | 1.58% | 4.00 | 256.00 | 257.00 | 1'687 | |
|
Amrize N 15:04:10 / 18.09.25 |
42.43 | -1.10% | -0.47 | 42.42 | 42.44 | 236'371 | |
|
ams-OSRAM I 15:04:13 / 18.09.25 |
10.940 | 5.50% | 0.57 | 10.910 | 10.960 | 479'050 | |
|
APG SGA N 11:59:02 / 18.09.25 |
217.00 | 0.46% | 1.00 | 216.00 | 218.00 | 52 | |
|
Arbonia N 14:56:28 / 18.09.25 |
5.790 | -1.53% | -0.09 | 5.790 | 5.830 | 50'199 | |
|
ARYZTA N 15:04:11 / 18.09.25 |
71.70 | -0.49% | -0.35 | 71.60 | 71.80 | 11'366 | |
|
Ascom N 14:58:56 / 18.09.25 |
4.130 | 1.72% | 0.07 | 4.130 | 4.155 | 15'480 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Idorsia N 15:04:19 / 18.09.25 |
3.950 | 397.57% | 93.47% | 13.51% | 62.55% | 93.63% | 159.02% | -70.72% |
|
Hochdorf N 12:15:13 / 18.09.25 |
1.602 | 302.44% | -89.35% | -1.60% | -3.49% | -0.62% | 102.27% | -94.21% |
|
Cicor N 14:47:39 / 18.09.25 |
186.50 | 203.33% | 265.46% | 1.08% | 4.78% | 22.70% | 249.25% | 318.39% |
|
Implenia N 15:00:36 / 18.09.25 |
67.00 | 118.89% | 120.33% | 0.90% | 8.94% | 23.84% | 115.09% | 131.72% |
|
Montana Aero N 15:01:31 / 18.09.25 |
28.40 | 93.44% | 56.85% | 4.80% | 10.08% | 11.81% | 45.64% | 115.73% |
|
U-Blox N 15:00:12 / 18.09.25 |
135.20 | 84.93% | 35.14% | 0.00% | -0.59% | 37.82% | 76.04% | 6.10% |
|
Huber+Suhner N 15:01:39 / 18.09.25 |
139.20 | 84.10% | 100.88% | 1.90% | 30.09% | 58.36% | 60.18% | 73.35% |
|
ams-OSRAM I 15:04:13 / 18.09.25 |
10.940 | 74.70% | -50.95% | 10.90% | 12.44% | 20.42% | 13.91% | -71.58% |
|
R&S Group Hldg N-A 15:02:10 / 18.09.25 |
30.85 | 66.49% | 192.92% | -6.23% | -19.13% | 9.01% | 69.97% | 228.57% |
|
Medartis N 15:04:09 / 18.09.25 |
92.40 | 64.31% | 10.71% | 0.98% | 11.19% | 18.92% | 57.14% | 31.73% |
|
Züblin N 11:13:59 / 18.09.25 |
51.00 | 57.01% | 98.08% | -4.67% | 4.51% | 12.83% | 86.13% | 101.17% |
|
Zehnder N 15:04:10 / 18.09.25 |
70.30 | 56.86% | 32.52% | -2.50% | 0.43% | 10.02% | 32.39% | 28.21% |
|
Zwahlen I 15:46:07 / 16.09.25 |
180.00 | 55.17% | 14.65% | 2.27% | 0.00% | 0.00% | 31.39% | 7.78% |
|
Holcim N 15:04:09 / 18.09.25 |
69.06 | 53.25% | 102.79% | -0.89% | 3.04% | 19.73% | 60.31% | 200.65% |
|
Burkhalter N 14:55:26 / 18.09.25 |
138.80 | 50.33% | 47.57% | 2.06% | -5.06% | 7.10% | 54.74% | 79.06% |
|
Swissquote N 15:01:10 / 18.09.25 |
540.00 | 50.00% | 155.13% | 3.15% | 2.27% | 20.97% | 74.87% | 353.13% |
|
Accelleron N 14:58:21 / 18.09.25 |
70.75 | 49.25% | 165.42% | -0.56% | -1.74% | 28.52% | 59.42% | 0.00% |
|
Orell Füssli N 15:01:18 / 18.09.25 |
114.50 | 48.70% | 52.26% | -0.43% | 3.15% | 18.53% | 49.87% | 33.14% |
|
CF Tradition I 14:49:18 / 18.09.25 |
273.00 | 45.26% | 127.12% | -1.80% | 7.48% | 25.81% | 76.13% | 147.20% |
|
Medacta N 14:53:06 / 18.09.25 |
152.60 | 44.28% | 22.45% | 2.01% | 1.87% | 14.74% | 23.06% | 69.76% |
|
Galderma Group N 15:00:40 / 18.09.25 |
142.90 | 44.28% | 0.00% | -2.12% | 4.69% | 24.15% | 79.75% | 0.00% |
|
Belimo N 15:01:45 / 18.09.25 |
847.00 | 40.37% | 81.44% | -1.17% | -5.73% | 7.01% | 44.79% | 143.21% |
|
Autoneum N 14:55:28 / 18.09.25 |
164.20 | 37.46% | 20.53% | 1.73% | 9.03% | 17.62% | 39.63% | 79.97% |
|
GAM N 14:12:49 / 18.09.25 |
0.1200 | 36.83% | -55.15% | 3.00% | 19.40% | 18.23% | -2.67% | -81.56% |
|
Dottikon ES N 14:40:56 / 18.09.25 |
295.00 | 34.16% | 29.48% | -2.96% | 0.68% | -0.34% | 20.90% | 36.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 14:58:21 / 18.09.25 |
70.75 | 1.51% |
71.95 09:44 |
70.20 09:00 |
76.70 13.08.25 |
30.00 07.04.25 |
62'049 |
|
Cham Swiss Properties N 15:00:35 / 18.09.25 |
24.00 | 0.84% |
24.00 12:04 |
23.80 09:00 |
24.80 15.09.25 |
20.20 21.01.25 |
4'512 |
|
EPIC Suisse N 12:40:06 / 18.09.25 |
82.60 | -0.48% |
83.00 09:00 |
82.60 12:40 |
84.80 03.07.25 |
73.00 07.04.25 |
124 |
|
Relief Therapeutics N 14:01:54 / 18.09.25 |
2.975 | 0.17% |
2.980 09:00 |
2.905 09:20 |
4.410 06.01.25 |
1.650 07.04.25 |
5'894 |
|
Skan N 14:51:46 / 18.09.25 |
59.20 | 1.72% |
59.70 11:41 |
58.20 09:23 |
80.90 22.01.25 |
56.00 07.04.25 |
4'457 |
|
StarragTornos N 12:48:13 / 18.09.25 |
32.40 | 0.31% |
32.40 11:59 |
32.00 11:37 |
42.20 16.01.25 |
30.70 10.09.25 |
331 |
|
Sunrise N 15:04:24 / 18.09.25 |
47.78 | -0.71% |
48.72 10:14 |
47.76 14:52 |
51.30 26.08.25 |
38.39 07.03.25 |
47'483 |
|
V-Zug N 14:49:43 / 18.09.25 |
43.20 | -1.14% |
43.40 09:00 |
42.80 10:25 |
75.00 27.05.25 |
42.50 11.09.25 |
3'031 |
|
Vetropack N 15:02:43 / 18.09.25 |
23.70 | -1.86% |
24.15 09:15 |
23.55 14:52 |
35.85 10.06.25 |
23.15 14.01.25 |
13'285 |
|
WISeKey N 14:58:16 / 18.09.25 |
9.880 | 6.12% |
9.880 14:58 |
9.600 11:51 |
20.40 03.01.25 |
5.010 07.04.25 |
2'302 |
|
ABB N 15:04:21 / 18.09.25 |
55.72 | 0.91% |
56.26 11:16 |
55.54 09:00 |
57.12 11.09.25 |
37.25 07.04.25 |
540'677 |
|
Addex N 14:49:37 / 18.09.25 |
0.0680 | 0.29% |
0.0720 10:43 |
0.0640 09:00 |
0.0850 12.09.25 |
0.0472 09.04.25 |
379'371 |
|
Adecco N 15:02:56 / 18.09.25 |
20.98 | -1.87% |
21.40 09:00 |
20.92 15:00 |
29.72 18.03.25 |
19.670 09.04.25 |
260'608 |
|
Adval Tech N 11:34:19 / 17.09.25 |
40.00 | 0.00% |
79.50 07.01.25 |
40.00 10.09.25 |
199 | ||
|
Aevis Victoria N 14:28:40 / 18.09.25 |
13.500 | 2.27% |
13.650 09:15 |
13.500 09:39 |
14.400 11.02.25 |
11.750 03.04.25 |
2'261 |
|
Airesis N 13:26:38 / 18.09.25 |
0.0235 | 17.50% |
0.0255 09:40 |
0.0235 13:00 |
0.1980 19.03.25 |
0.0100 18.08.25 |
154'337 |
|
Alcon N 15:04:24 / 18.09.25 |
61.44 | 0.36% |
61.66 13:24 |
60.96 09:14 |
87.00 26.02.25 |
60.84 17.09.25 |
203'911 |
|
Allreal N 14:54:02 / 18.09.25 |
181.80 | -0.44% |
183.20 11:11 |
181.40 09:20 |
191.80 24.06.25 |
165.00 03.01.25 |
5'728 |
|
Also N 14:52:03 / 18.09.25 |
256.50 | 1.58% |
258.50 13:46 |
252.00 09:00 |
298.50 22.07.25 |
196.40 07.04.25 |
1'687 |
|
Amrize N 15:04:10 / 18.09.25 |
42.43 | -1.10% |
42.79 09:05 |
42.36 14:51 |
46.00 23.06.25 |
35.20 07.08.25 |
236'371 |
|
ams-OSRAM I 15:04:13 / 18.09.25 |
10.940 | 5.50% |
11.030 14:58 |
10.390 09:14 |
12.850 18.07.25 |
4.940 09.04.25 |
479'050 |
|
APG SGA N 11:59:02 / 18.09.25 |
217.00 | 0.46% |
219.00 09:13 |
217.00 11:03 |
250.00 07.07.25 |
188.50 07.04.25 |
52 |
|
Arbonia N 14:56:28 / 18.09.25 |
5.790 | -1.53% |
6.000 09:00 |
5.790 14:56 |
8.596 19.02.25 |
5.090 20.08.25 |
50'199 |
|
ARYZTA N 15:04:11 / 18.09.25 |
71.70 | -0.49% |
72.60 11:45 |
71.50 09:01 |
87.60 04.06.25 |
60.12 14.01.25 |
11'366 |
|
Ascom N 14:58:56 / 18.09.25 |
4.130 | 1.72% |
4.250 09:00 |
4.065 10:39 |
4.620 29.08.25 |
2.815 07.04.25 |
15'480 |