×
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 - 12:18:00
- 16'762.11
- 0.40%
- 66.24
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 12:15:57 / 18.09.25 |
70.95 | 1.79% | 1.25 | 70.85 | 71.00 | 43'719 | |
|
Cham Swiss Properties N 12:04:16 / 18.09.25 |
24.00 | 0.84% | 0.20 | 23.80 | 24.00 | 2'219 | |
|
EPIC Suisse N 09:00:53 / 18.09.25 |
83.00 | 0.00% | 0.00 | 82.60 | 83.00 | 74 | |
|
Relief Therapeutics N 12:06:35 / 18.09.25 |
2.910 | -2.02% | -0.06 | 2.905 | 2.975 | 5'244 | |
|
Skan N 12:18:40 / 18.09.25 |
59.30 | 1.89% | 1.10 | 59.20 | 59.40 | 3'632 | |
|
StarragTornos N 11:59:23 / 18.09.25 |
32.40 | 0.31% | 0.10 | 32.40 | 32.50 | 51 | |
|
Sunrise N 12:19:05 / 18.09.25 |
48.20 | 0.17% | 0.08 | 48.18 | 48.24 | 24'001 | |
|
V-Zug N 11:14:15 / 18.09.25 |
43.40 | -0.69% | -0.30 | 43.20 | 43.50 | 2'827 | |
|
Vetropack N 12:16:26 / 18.09.25 |
23.80 | -1.45% | -0.35 | 23.80 | 23.90 | 7'313 | |
|
WISeKey N 11:51:41 / 18.09.25 |
9.600 | 3.11% | 0.29 | 9.610 | 9.780 | 109 | |
|
ABB N 12:18:15 / 18.09.25 |
56.12 | 1.63% | 0.90 | 56.10 | 56.12 | 369'133 | |
|
Addex N 10:45:06 / 18.09.25 |
0.0680 | 0.29% | 0.00 | 0.0680 | 0.0700 | 283'799 | |
|
Adecco N 12:16:33 / 18.09.25 |
21.12 | -1.22% | -0.26 | 21.10 | 21.12 | 166'303 | |
|
Adval Tech N 11:34:19 / 17.09.25 |
40.00 | 0.00% | 0.00 | 40.20 | |||
|
Aevis Victoria N 12:13:09 / 18.09.25 |
13.600 | 3.03% | 0.40 | 13.500 | 13.600 | 2'158 | |
|
Airesis N 09:40:29 / 18.09.25 |
0.0255 | 27.50% | 0.01 | 0.0200 | 0.0235 | 150'150 | |
|
Alcon N 12:15:26 / 18.09.25 |
61.44 | 0.36% | 0.22 | 61.42 | 61.46 | 127'693 | |
|
Allreal N 12:12:18 / 18.09.25 |
182.40 | -0.11% | -0.20 | 182.40 | 182.80 | 3'948 | |
|
Also N 11:47:33 / 18.09.25 |
256.50 | 1.58% | 4.00 | 255.50 | 257.00 | 887 | |
|
Amrize N 12:19:09 / 18.09.25 |
42.50 | -0.93% | -0.40 | 42.48 | 42.50 | 171'182 | |
|
ams-OSRAM I 12:17:00 / 18.09.25 |
10.870 | 4.82% | 0.50 | 10.860 | 10.880 | 295'430 | |
|
APG SGA N 11:59:02 / 18.09.25 |
217.00 | 0.46% | 1.00 | 216.00 | 218.00 | 52 | |
|
Arbonia N 12:18:43 / 18.09.25 |
5.920 | 0.68% | 0.04 | 5.910 | 5.920 | 33'695 | |
|
ARYZTA N 12:14:15 / 18.09.25 |
72.05 | 0.00% | 0.00 | 71.95 | 72.10 | 5'409 | |
|
Ascom N 12:11:21 / 18.09.25 |
4.125 | 1.60% | 0.07 | 4.125 | 4.145 | 8'768 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Idorsia N 12:18:56 / 18.09.25 |
4.065 | 397.57% | 93.47% | 16.81% | 67.28% | 99.26% | 166.56% | -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 11:42:44 / 18.09.25 |
187.00 | 203.33% | 265.46% | 1.36% | 5.06% | 23.03% | 250.19% | 318.39% |
|
Implenia N 12:18:49 / 18.09.25 |
67.60 | 118.89% | 120.33% | 1.81% | 9.92% | 24.95% | 117.01% | 131.72% |
|
Montana Aero N 12:16:36 / 18.09.25 |
28.65 | 93.44% | 56.85% | 5.72% | 11.05% | 12.80% | 46.92% | 115.73% |
|
U-Blox N 12:07:00 / 18.09.25 |
135.20 | 84.93% | 35.14% | 0.00% | -0.59% | 37.82% | 76.04% | 6.10% |
|
Huber+Suhner N 12:13:03 / 18.09.25 |
140.80 | 84.10% | 100.88% | 3.07% | 31.59% | 60.18% | 62.03% | 73.35% |
|
ams-OSRAM I 12:17:00 / 18.09.25 |
10.870 | 74.70% | -50.95% | 10.19% | 11.72% | 19.65% | 13.18% | -71.58% |
|
R&S Group Hldg N-A 12:19:00 / 18.09.25 |
31.20 | 66.49% | 192.92% | -5.17% | -18.22% | 10.25% | 71.90% | 228.57% |
|
Medartis N 11:41:34 / 18.09.25 |
93.10 | 64.31% | 10.71% | 1.75% | 12.03% | 19.82% | 58.33% | 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 10:22:27 / 18.09.25 |
71.20 | 56.86% | 32.52% | -1.25% | 1.71% | 11.42% | 34.09% | 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 12:16:31 / 18.09.25 |
69.04 | 53.25% | 102.79% | -0.92% | 3.01% | 19.69% | 60.26% | 200.65% |
|
Burkhalter N 12:09:54 / 18.09.25 |
139.40 | 50.33% | 47.57% | 2.50% | -4.65% | 7.56% | 55.41% | 79.06% |
|
Swissquote N 12:18:09 / 18.09.25 |
541.50 | 50.00% | 155.13% | 3.44% | 2.56% | 21.30% | 75.36% | 353.13% |
|
Accelleron N 12:15:57 / 18.09.25 |
70.95 | 49.25% | 165.42% | -0.28% | -1.46% | 28.88% | 59.87% | 0.00% |
|
Orell Füssli N 11:37:22 / 18.09.25 |
113.50 | 48.70% | 52.26% | -1.30% | 2.25% | 17.49% | 48.56% | 33.14% |
|
CF Tradition I 11:59:55 / 18.09.25 |
274.00 | 45.26% | 127.12% | -1.44% | 7.87% | 26.27% | 76.77% | 147.20% |
|
Medacta N 12:15:43 / 18.09.25 |
154.00 | 44.28% | 22.45% | 2.94% | 2.80% | 15.79% | 24.19% | 69.76% |
|
Galderma Group N 12:12:19 / 18.09.25 |
146.10 | 44.28% | 0.00% | 0.07% | 7.03% | 26.93% | 83.77% | 0.00% |
|
Belimo N 12:14:18 / 18.09.25 |
856.50 | 40.37% | 81.44% | -0.06% | -4.67% | 8.21% | 46.41% | 143.21% |
|
Autoneum N 12:08:04 / 18.09.25 |
165.40 | 37.46% | 20.53% | 2.48% | 9.83% | 18.48% | 40.65% | 79.97% |
|
GAM N 10:10:35 / 18.09.25 |
0.1200 | 36.83% | -55.15% | 3.00% | 19.40% | 18.23% | -2.67% | -81.56% |
|
Dottikon ES N 12:16:26 / 18.09.25 |
298.00 | 34.16% | 29.48% | -1.97% | 1.71% | 0.68% | 22.13% | 36.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 12:15:57 / 18.09.25 |
70.95 | 1.79% |
71.95 09:44 |
70.20 09:00 |
76.70 13.08.25 |
30.00 07.04.25 |
43'719 |
|
Cham Swiss Properties N 12:04:16 / 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 |
2'219 |
|
EPIC Suisse N 09:00:53 / 18.09.25 |
83.00 | 0.00% |
83.00 09:00 |
83.00 09:00 |
84.80 03.07.25 |
73.00 07.04.25 |
74 |
|
Relief Therapeutics N 12:06:35 / 18.09.25 |
2.910 | -2.02% |
2.980 09:00 |
2.905 09:20 |
4.410 06.01.25 |
1.650 07.04.25 |
5'244 |
|
Skan N 12:18:40 / 18.09.25 |
59.30 | 1.89% |
59.70 11:41 |
58.20 09:23 |
80.90 22.01.25 |
56.00 07.04.25 |
3'632 |
|
StarragTornos N 11:59:23 / 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 |
51 |
|
Sunrise N 12:19:05 / 18.09.25 |
48.20 | 0.17% |
48.72 10:14 |
48.12 11:51 |
51.30 26.08.25 |
38.39 07.03.25 |
24'001 |
|
V-Zug N 11:14:15 / 18.09.25 |
43.40 | -0.69% |
43.40 09:00 |
42.80 10:25 |
75.00 27.05.25 |
42.50 11.09.25 |
2'827 |
|
Vetropack N 12:16:26 / 18.09.25 |
23.80 | -1.45% |
24.15 09:15 |
23.70 10:48 |
35.85 10.06.25 |
23.15 14.01.25 |
7'313 |
|
WISeKey N 11:51:41 / 18.09.25 |
9.600 | 3.11% |
9.600 11:51 |
9.600 11:51 |
20.40 03.01.25 |
5.010 07.04.25 |
109 |
|
ABB N 12:18:15 / 18.09.25 |
56.12 | 1.63% |
56.26 11:16 |
55.54 09:00 |
57.12 11.09.25 |
37.25 07.04.25 |
369'133 |
|
Addex N 10:45:06 / 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 |
283'799 |
|
Adecco N 12:16:33 / 18.09.25 |
21.12 | -1.22% |
21.40 09:00 |
20.98 09:47 |
29.72 18.03.25 |
19.670 09.04.25 |
166'303 |
|
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 12:13:09 / 18.09.25 |
13.600 | 3.03% |
13.650 09:15 |
13.500 09:39 |
14.400 11.02.25 |
11.750 03.04.25 |
2'158 |
|
Airesis N 09:40:29 / 18.09.25 |
0.0255 | 27.50% |
0.0255 09:40 |
0.0245 09:17 |
0.1980 19.03.25 |
0.0100 18.08.25 |
150'150 |
|
Alcon N 12:15:26 / 18.09.25 |
61.44 | 0.36% |
61.60 11:48 |
60.96 09:14 |
87.00 26.02.25 |
60.84 17.09.25 |
127'693 |
|
Allreal N 12:12:18 / 18.09.25 |
182.40 | -0.11% |
183.20 11:11 |
181.40 09:20 |
191.80 24.06.25 |
165.00 03.01.25 |
3'948 |
|
Also N 11:47:33 / 18.09.25 |
256.50 | 1.58% |
257.50 11:44 |
252.00 09:00 |
298.50 22.07.25 |
196.40 07.04.25 |
887 |
|
Amrize N 12:19:09 / 18.09.25 |
42.50 | -0.93% |
42.79 09:05 |
42.50 12:00 |
46.00 23.06.25 |
35.20 07.08.25 |
171'182 |
|
ams-OSRAM I 12:17:00 / 18.09.25 |
10.870 | 4.82% |
10.870 12:16 |
10.390 09:14 |
12.850 18.07.25 |
4.940 09.04.25 |
295'430 |
|
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 12:18:43 / 18.09.25 |
5.920 | 0.68% |
6.000 09:00 |
5.880 10:44 |
8.596 19.02.25 |
5.090 20.08.25 |
33'695 |
|
ARYZTA N 12:14:15 / 18.09.25 |
72.05 | 0.00% |
72.60 11:45 |
71.50 09:01 |
87.60 04.06.25 |
60.12 14.01.25 |
5'409 |
|
Ascom N 12:11:21 / 18.09.25 |
4.125 | 1.60% |
4.250 09:00 |
4.065 10:39 |
4.620 29.08.25 |
2.815 07.04.25 |
8'768 |