×
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
- 29.04.2025 - 13:21:00
- 16'389.95
- 0.36%
- 59.51
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 13:21:00 / 29.04.25 |
16'389.95 | 0.36% | 59.51 | ||||
|
ABB N 13:22:30 / 29.04.25 |
42.72 | -1.54% | -0.67 | 42.72 | 42.73 | 1'029'582 | |
|
Accelleron N 13:22:12 / 29.04.25 |
43.66 | 0.32% | 0.14 | 43.62 | 43.66 | 36'846 | |
|
Addex N 12:34:41 / 29.04.25 |
0.0596 | 2.76% | 0.00 | 0.0554 | 0.0596 | 27'970 | |
|
Adecco N 13:14:39 / 29.04.25 |
21.64 | -1.01% | -0.22 | 21.64 | 21.66 | 126'002 | |
|
Adval Tech N 09:00:43 / 29.04.25 |
53.50 | 0.94% | 0.50 | 53.50 | 63.50 | 1 | |
|
Aevis Victoria N 11:42:19 / 29.04.25 |
13.600 | 0.74% | 0.10 | 13.500 | 13.550 | 10'242 | |
|
Airesis N 12:55:16 / 29.04.25 |
0.0830 | -2.35% | 0.00 | 0.0830 | 0.0980 | 144'918 | |
|
Alcon N 13:20:03 / 29.04.25 |
79.12 | 0.51% | 0.40 | 79.10 | 79.14 | 104'938 | |
|
Allreal N 13:19:55 / 29.04.25 |
179.60 | -3.44% | -6.40 | 179.40 | 179.60 | 12'283 | |
|
Also N 12:48:14 / 29.04.25 |
246.50 | 1.02% | 2.50 | 246.00 | 247.00 | 1'242 | |
|
ams-OSRAM I 13:20:14 / 29.04.25 |
6.895 | -1.50% | -0.11 | 6.890 | 6.900 | 86'871 | |
|
APG SGA N 11:22:31 / 29.04.25 |
222.00 | -0.45% | -1.00 | 221.00 | 222.00 | 139 | |
|
Arbonia N 13:11:27 / 29.04.25 |
6.540 | -43.62% | -5.06 | 6.540 | 6.590 | 587'852 | |
|
Aryzta N 13:06:21 / 29.04.25 |
2.070 | 0.68% | 0.01 | 2.068 | 2.072 | 426'862 | |
|
Ascom N 13:03:22 / 29.04.25 |
3.085 | -0.16% | -0.01 | 3.085 | 3.090 | 3'130 | |
|
Asmallworld N 12:31:24 / 29.04.25 |
1.120 | -6.67% | -0.08 | 1.120 | 1.160 | 5'801 | |
|
Autoneum N 13:06:05 / 29.04.25 |
120.60 | -0.33% | -0.40 | 120.40 | 121.00 | 352 | |
|
Avolta N 13:20:19 / 29.04.25 |
37.52 | 0.05% | 0.02 | 37.52 | 37.60 | 16'422 | |
|
Bachem N-B- 13:08:21 / 29.04.25 |
49.98 | 0.24% | 0.12 | 49.96 | 50.05 | 27'393 | |
|
Bâloise N 13:20:47 / 29.04.25 |
179.70 | -3.59% | -6.70 | 179.60 | 179.80 | 67'294 | |
|
Barry Callebaut N 13:20:34 / 29.04.25 |
742.00 | 0.82% | 6.00 | 741.00 | 742.50 | 3'174 | |
|
Basilea N 13:09:14 / 29.04.25 |
43.45 | -0.11% | -0.05 | 43.40 | 43.55 | 3'546 | |
|
BB Biotech N 13:17:03 / 29.04.25 |
29.00 | -0.17% | -0.05 | 29.05 | 29.15 | 24'993 | |
|
BC Jura N 09:59:40 / 29.04.25 |
61.50 | 3.36% | 2.00 | 59.50 | 61.50 | 9 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kuros Bio N 13:18:56 / 29.04.25 |
25.64 | 16.25% | 611.17% | 20.04% | 32.30% | 17.89% | 295.68% | 1'186.01% |
|
Newron Pharma N 13:07:40 / 29.04.25 |
7.300 | -20.67% | 43.43% | 7.99% | -3.31% | -22.83% | -11.08% | 379.73% |
|
Swissquote N 13:18:42 / 29.04.25 |
413.60 | 16.90% | 98.83% | 5.83% | 8.78% | 2.89% | 65.44% | 158.94% |
|
Ypsomed I 12:50:37 / 29.04.25 |
344.00 | 4.58% | 13.04% | 5.85% | 2.08% | -2.13% | 4.56% | 152.54% |
|
VZ Holding N 13:12:38 / 29.04.25 |
168.80 | 16.11% | 70.26% | 7.11% | -0.35% | 8.07% | 58.95% | 136.49% |
|
Aryzta N 13:06:21 / 29.04.25 |
2.070 | 29.72% | 32.47% | 7.03% | 4.70% | 16.55% | 18.62% | 127.43% |
|
Implenia N 12:45:35 / 29.04.25 |
47.00 | 52.12% | 53.11% | 6.33% | 15.20% | 32.96% | 39.26% | 117.72% |
|
Cicor N 12:50:01 / 29.04.25 |
105.00 | 73.33% | 108.84% | 8.25% | 8.70% | 52.17% | 109.16% | 105.53% |
|
CF Tradition I 13:15:34 / 29.04.25 |
216.00 | 17.62% | 83.90% | 1.89% | 6.93% | 7.46% | 48.97% | 103.01% |
|
Mikron N 10:27:04 / 29.04.25 |
15.900 | 11.11% | 4.58% | 3.65% | -6.47% | 5.65% | -11.17% | 100.50% |
|
R&S Group Hldg N-A 12:45:36 / 29.04.25 |
19.580 | 2.84% | 80.94% | 0.00% | 6.41% | 6.99% | 85.59% | 99.79% |
|
Holcim N 13:22:31 / 29.04.25 |
92.32 | 5.47% | 39.56% | 5.85% | -3.49% | 2.08% | 19.62% | 92.92% |
|
Sulzer N 13:19:13 / 29.04.25 |
139.80 | 5.95% | 61.58% | 5.75% | -6.92% | -1.41% | 25.27% | 91.85% |
|
Swiss Re N 13:22:11 / 29.04.25 |
144.35 | 10.40% | 53.18% | 0.52% | -5.10% | 3.63% | 44.61% | 79.05% |
|
EFG N 12:47:55 / 29.04.25 |
12.320 | -7.29% | 12.96% | 6.76% | -6.24% | -10.33% | 15.36% | 65.54% |
|
Burkhalter N 13:13:19 / 29.04.25 |
123.80 | 34.95% | 32.47% | 5.99% | 15.70% | 26.58% | 22.82% | 61.58% |
|
ABB N 13:22:30 / 29.04.25 |
42.72 | -11.58% | 16.33% | 3.44% | -6.85% | -13.43% | -4.83% | 55.77% |
|
Meier Tobler N 10:28:00 / 29.04.25 |
34.20 | 20.18% | -8.12% | 3.79% | 1.03% | 23.91% | 11.04% | 51.56% |
|
UBS N 13:21:58 / 29.04.25 |
25.02 | -9.95% | -4.33% | 7.89% | -6.64% | -15.33% | 3.09% | 50.60% |
|
dormakaba N 13:18:56 / 29.04.25 |
668.00 | 2.64% | 45.59% | 0.91% | 1.67% | 5.86% | 36.19% | 50.06% |
|
BC Genève N 13:21:53 / 29.04.25 |
248.00 | -2.35% | 10.67% | 5.98% | -3.50% | -4.98% | -16.78% | 50.00% |
|
Schindler PS 13:21:32 / 29.04.25 |
277.80 | 10.22% | 31.24% | 0.58% | 0.36% | 7.51% | 20.78% | 47.28% |
|
Helvetia N 13:18:50 / 29.04.25 |
177.30 | 21.89% | 57.12% | -4.57% | -4.01% | 11.23% | 47.38% | 46.27% |
|
Jungfraubahn N 13:12:36 / 29.04.25 |
197.60 | 13.22% | 23.13% | 1.65% | 4.22% | 7.16% | -3.14% | 46.14% |
|
Schindler N 13:08:59 / 29.04.25 |
270.50 | 8.89% | 35.09% | 0.74% | 0.93% | 7.34% | 20.49% | 44.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 13:21:00 / 29.04.25 |
16'389.95 | 0.36% |
16'447.88 11:15 |
16'364.77 09:42 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 13:22:30 / 29.04.25 |
42.72 | -1.54% |
43.31 09:56 |
42.70 13:15 |
54.00 24.01.25 |
37.25 07.04.25 |
1'029'582 |
|
Accelleron N 13:22:12 / 29.04.25 |
43.66 | 0.32% |
44.06 09:55 |
43.36 09:03 |
47.34 07.01.25 |
30.00 07.04.25 |
36'846 |
|
Addex N 12:34:41 / 29.04.25 |
0.0596 | 2.76% |
0.0596 12:11 |
0.0556 11:26 |
0.0788 24.02.25 |
0.0472 09.04.25 |
27'970 |
|
Adecco N 13:14:39 / 29.04.25 |
21.64 | -1.01% |
22.14 11:15 |
21.64 13:14 |
29.72 18.03.25 |
19.670 09.04.25 |
126'002 |
|
Adval Tech N 09:00:43 / 29.04.25 |
53.50 | 0.94% |
53.50 09:00 |
53.50 09:00 |
79.50 07.01.25 |
53.00 23.04.25 |
1 |
|
Aevis Victoria N 11:42:19 / 29.04.25 |
13.600 | 0.74% |
13.600 11:25 |
13.500 09:00 |
14.400 11.02.25 |
11.750 03.04.25 |
10'242 |
|
Airesis N 12:55:16 / 29.04.25 |
0.0830 | -2.35% |
0.0855 09:00 |
0.0830 12:55 |
0.1980 19.03.25 |
0.0475 03.01.25 |
144'918 |
|
Alcon N 13:20:03 / 29.04.25 |
79.12 | 0.51% |
79.50 12:32 |
78.78 09:00 |
87.00 26.02.25 |
67.34 07.04.25 |
104'938 |
|
Allreal N 13:19:55 / 29.04.25 |
179.60 | -3.44% |
180.80 09:04 |
179.00 09:09 |
186.20 22.04.25 |
165.00 03.01.25 |
12'283 |
|
Also N 12:48:14 / 29.04.25 |
246.50 | 1.02% |
247.00 10:04 |
244.50 09:08 |
281.50 03.03.25 |
196.40 07.04.25 |
1'242 |
|
ams-OSRAM I 13:20:14 / 29.04.25 |
6.895 | -1.50% |
7.085 09:11 |
6.860 13:02 |
10.600 24.02.25 |
4.940 09.04.25 |
86'871 |
|
APG SGA N 11:22:31 / 29.04.25 |
222.00 | -0.45% |
224.00 10:17 |
221.00 09:41 |
236.00 25.04.25 |
188.50 07.04.25 |
139 |
|
Arbonia N 13:11:27 / 29.04.25 |
6.540 | -43.62% |
6.790 10:24 |
5.810 09:30 |
8.596 19.02.25 |
5.241 07.04.25 |
587'852 |
|
Aryzta N 13:06:21 / 29.04.25 |
2.070 | 0.68% |
2.084 09:44 |
2.062 10:36 |
2.084 29.04.25 |
1.503 14.01.25 |
426'862 |
|
Ascom N 13:03:22 / 29.04.25 |
3.085 | -0.16% |
3.115 11:08 |
3.080 10:15 |
4.350 07.01.25 |
2.815 07.04.25 |
3'130 |
|
Asmallworld N 12:31:24 / 29.04.25 |
1.120 | -6.67% |
1.160 11:19 |
1.120 12:29 |
1.470 07.01.25 |
1.010 07.04.25 |
5'801 |
|
Autoneum N 13:06:05 / 29.04.25 |
120.60 | -0.33% |
121.80 11:16 |
120.60 11:24 |
136.40 21.02.25 |
95.10 07.04.25 |
352 |
|
Avolta N 13:20:19 / 29.04.25 |
37.52 | 0.05% |
37.82 10:08 |
37.36 09:00 |
42.66 14.02.25 |
27.50 07.04.25 |
16'422 |
|
Bachem N-B- 13:08:21 / 29.04.25 |
49.98 | 0.24% |
50.85 09:59 |
49.70 09:03 |
61.25 28.01.25 |
43.34 07.04.25 |
27'393 |
|
Bâloise N 13:20:47 / 29.04.25 |
179.70 | -3.59% |
181.30 09:09 |
178.10 09:45 |
196.40 24.04.25 |
160.20 07.04.25 |
67'294 |
|
Barry Callebaut N 13:20:34 / 29.04.25 |
742.00 | 0.82% |
746.00 11:19 |
731.50 09:03 |
1'219.00 18.03.25 |
707.50 11.04.25 |
3'174 |
|
Basilea N 13:09:14 / 29.04.25 |
43.45 | -0.11% |
43.75 09:00 |
43.25 10:37 |
48.75 19.03.25 |
37.50 07.04.25 |
3'546 |
|
BB Biotech N 13:17:03 / 29.04.25 |
29.00 | -0.17% |
29.40 09:14 |
29.00 13:17 |
40.85 31.01.25 |
24.35 07.04.25 |
24'993 |
|
BC Jura N 09:59:40 / 29.04.25 |
61.50 | 3.36% |
61.50 09:59 |
59.50 09:00 |
61.50 27.01.25 |
56.00 07.03.25 |
9 |