×
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
- 30.06.2025 - 17:40:01
- 16'534.67
- -0.44%
- -72.71
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:01 / 30.06.25 |
16'534.67 | -0.44% | -72.71 | ||||
|
ABB N 17:31:10 / 30.06.25 |
47.31 | -1.00% | -0.48 | 0.0000 | 0.0000 | ||
|
Accelleron N 17:31:10 / 30.06.25 |
55.80 | -0.09% | -0.05 | 0.0000 | 55.95 | ||
|
Addex N 16:09:11 / 30.06.25 |
0.0600 | 0.33% | 0.00 | 0.0000 | 0.0580 | ||
|
Adecco N 17:31:10 / 30.06.25 |
23.58 | -0.34% | -0.08 | 0.0000 | 23.62 | ||
|
Adval Tech N 17:31:10 / 30.06.25 |
49.20 | -1.60% | -0.80 | 49.40 | 0.0000 | ||
|
Aevis Victoria N 15:54:51 / 30.06.25 |
13.100 | -2.24% | -0.30 | 13.100 | 13.150 | ||
|
Airesis N 17:31:10 / 30.06.25 |
0.0650 | 8.33% | 0.01 | 0.0600 | 0.0690 | ||
|
Alcon N 17:37:00 / 30.06.25 |
70.20 | -0.23% | -0.16 | 0.0000 | 70.00 | ||
|
Allreal N 17:31:10 / 30.06.25 |
186.20 | 0.22% | 0.40 | 185.00 | 185.60 | ||
|
Also N 17:31:10 / 30.06.25 |
268.50 | 0.19% | 0.50 | 0.0000 | 265.00 | ||
|
Amrize N 17:31:35 / 30.06.25 |
39.58 | 1.33% | 0.52 | 0.0000 | 39.75 | ||
|
ams-OSRAM I 17:31:10 / 30.06.25 |
10.630 | 2.80% | 0.29 | 11.300 | 10.500 | ||
|
APG SGA N 17:31:10 / 30.06.25 |
237.00 | 0.00% | 0.00 | 235.00 | 0.0000 | ||
|
Arbonia N 17:31:10 / 30.06.25 |
5.310 | -1.30% | -0.07 | 5.300 | 5.320 | ||
|
ARYZTA N 17:31:10 / 30.06.25 |
80.85 | 1.32% | 1.05 | 80.70 | 80.80 | ||
|
Ascom N 17:31:10 / 30.06.25 |
3.605 | -0.96% | -0.04 | 3.605 | 3.615 | ||
|
Asmallworld N 17:19:49 / 30.06.25 |
1.110 | 0.91% | 0.01 | 1.060 | 1.110 | ||
|
Autoneum N 17:31:10 / 30.06.25 |
138.80 | -0.86% | -1.20 | 138.60 | 139.00 | ||
|
Avolta N 17:31:10 / 30.06.25 |
43.02 | 0.00% | 0.00 | 42.96 | 0.0000 | ||
|
Bachem N-B- 17:31:10 / 30.06.25 |
58.00 | -1.69% | -1.00 | 57.85 | 0.0000 | ||
|
Bâloise N 17:31:10 / 30.06.25 |
187.20 | 0.65% | 1.20 | 0.0000 | 186.70 | ||
|
Barry Callebaut N 17:31:10 / 30.06.25 |
864.00 | -2.76% | -24.50 | 860.50 | 894.00 | ||
|
Basilea N 17:31:10 / 30.06.25 |
46.95 | -1.37% | -0.65 | 47.20 | 46.70 | ||
|
BB Biotech N 17:31:10 / 30.06.25 |
30.20 | -1.15% | -0.35 | 30.15 | 30.30 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kuros Bio N 17:31:10 / 30.06.25 |
27.22 | 31.99% | 707.45% | 8.62% | 5.18% | 58.26% | 122.75% | 1'448.35% |
|
Newron Pharma N 17:31:10 / 30.06.25 |
6.660 | -23.58% | 38.18% | -1.19% | -8.52% | -1.19% | -24.66% | 341.29% |
|
Swissquote N 17:32:23 / 30.06.25 |
449.40 | 26.90% | 115.84% | 4.80% | -8.17% | 34.15% | 57.35% | 334.65% |
|
Cicor N 17:39:17 / 30.06.25 |
162.00 | 155.83% | 208.23% | 17.39% | 33.33% | 86.64% | 210.34% | 228.69% |
|
Ypsomed I 17:31:10 / 30.06.25 |
422.50 | 28.24% | 38.61% | 3.81% | 2.55% | 37.40% | 3.55% | 227.10% |
|
R&S Group Hldg N-A 17:31:10 / 30.06.25 |
28.90 | 53.35% | 169.81% | 2.30% | 17.72% | 69.40% | 116.48% | 202.65% |
|
Holcim N 17:31:10 / 30.06.25 |
58.90 | 33.77% | 77.01% | 8.55% | 26.81% | 42.76% | 44.84% | 172.98% |
|
Implenia N 17:31:10 / 30.06.25 |
55.50 | 79.48% | 80.66% | 2.21% | 14.43% | 43.78% | 68.95% | 171.43% |
|
VZ Holding N 17:31:33 / 30.06.25 |
173.60 | 17.36% | 72.10% | 5.34% | -2.14% | 19.23% | 49.14% | 138.36% |
|
Mikron N 17:31:10 / 30.06.25 |
16.420 | 14.72% | 7.97% | -2.26% | -0.48% | 12.47% | -16.22% | 136.00% |
|
Belimo N 17:31:10 / 30.06.25 |
808.00 | 34.70% | 74.11% | 1.06% | 1.25% | 71.26% | 81.25% | 134.74% |
|
Sulzer N 17:31:10 / 30.06.25 |
143.20 | 7.63% | 64.14% | -1.24% | -9.37% | 16.61% | 14.01% | 126.32% |
|
CF Tradition I 17:31:10 / 30.06.25 |
218.00 | 19.78% | 87.29% | 0.93% | -2.24% | 16.27% | 52.45% | 112.58% |
|
EFG N 17:31:33 / 30.06.25 |
14.700 | 12.31% | 36.85% | 2.94% | 0.82% | 37.90% | 9.38% | 103.58% |
|
ABB N 17:31:10 / 30.06.25 |
47.31 | -2.61% | 28.12% | 2.58% | 2.58% | 20.05% | -6.09% | 91.08% |
|
ARYZTA N 17:31:10 / 30.06.25 |
80.85 | 25.87% | 28.54% | 0.43% | -5.55% | 11.86% | 25.54% | 86.80% |
|
Swiss Re N 17:31:10 / 30.06.25 |
137.15 | 4.69% | 45.25% | 0.96% | -6.09% | 5.66% | 22.02% | 84.16% |
|
Burkhalter N 17:31:10 / 30.06.25 |
130.20 | 43.08% | 40.45% | 2.20% | 2.04% | 28.40% | 43.87% | 83.38% |
|
TX Group N 17:31:10 / 30.06.25 |
208.00 | 12.76% | 69.70% | 0.73% | -0.24% | 19.82% | 26.06% | 81.74% |
|
Züblin N 17:33:13 / 30.06.25 |
45.20 | 39.02% | 75.38% | 5.12% | 20.21% | 24.86% | 77.95% | 80.95% |
|
dormakaba N 17:31:10 / 30.06.25 |
725.00 | 13.66% | 61.23% | 2.69% | -0.14% | 22.05% | 54.26% | 73.67% |
|
BKW N 17:31:10 / 30.06.25 |
173.30 | 15.31% | 15.85% | -1.03% | -0.12% | 17.57% | 18.70% | 71.83% |
|
Montana Aero N 17:31:10 / 30.06.25 |
25.95 | 78.77% | 44.96% | 13.07% | 40.73% | 85.36% | 35.58% | 71.35% |
|
Swiss Life N 17:31:10 / 30.06.25 |
802.60 | 14.75% | 37.47% | 0.00% | -2.24% | 13.68% | 19.93% | 70.19% |
|
Kardex N 17:31:10 / 30.06.25 |
276.00 | -0.74% | 23.17% | 9.31% | 12.88% | 42.12% | 19.74% | 69.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:01 / 30.06.25 |
16'534.67 | -0.44% |
16'646.92 09:12 |
16'509.02 16:06 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 17:31:10 / 30.06.25 |
47.31 | -1.00% |
48.23 09:01 |
47.11 17:12 |
54.00 24.01.25 |
37.25 07.04.25 |
3'002'566 |
|
Accelleron N 17:31:10 / 30.06.25 |
55.80 | -0.09% |
56.25 14:07 |
55.65 09:39 |
56.30 27.06.25 |
30.00 07.04.25 |
203'498 |
|
Addex N 16:09:11 / 30.06.25 |
0.0600 | 0.33% |
0.0610 09:01 |
0.0600 10:00 |
0.0788 24.02.25 |
0.0472 09.04.25 |
86'271 |
|
Adecco N 17:31:10 / 30.06.25 |
23.58 | -0.34% |
23.78 09:01 |
23.26 09:42 |
29.72 18.03.25 |
19.670 09.04.25 |
577'736 |
|
Adval Tech N 17:31:10 / 30.06.25 |
49.20 | -1.60% |
49.20 17:31 |
49.20 17:31 |
79.50 07.01.25 |
49.20 30.06.25 |
7 |
|
Aevis Victoria N 15:54:51 / 30.06.25 |
13.100 | -2.24% |
13.400 09:07 |
13.050 10:09 |
14.400 11.02.25 |
11.750 03.04.25 |
1'683 |
|
Airesis N 17:31:10 / 30.06.25 |
0.0650 | 8.33% |
0.0695 09:22 |
0.0600 11:32 |
0.1980 19.03.25 |
0.0475 03.01.25 |
411'337 |
|
Alcon N 17:37:00 / 30.06.25 |
70.20 | -0.23% |
70.64 09:09 |
69.76 15:31 |
87.00 26.02.25 |
67.34 07.04.25 |
935'286 |
|
Allreal N 17:31:10 / 30.06.25 |
186.20 | 0.22% |
187.60 10:29 |
185.00 17:19 |
191.80 24.06.25 |
165.00 03.01.25 |
43'868 |
|
Also N 17:31:10 / 30.06.25 |
268.50 | 0.19% |
272.00 09:01 |
267.50 11:55 |
281.50 03.03.25 |
196.40 07.04.25 |
11'401 |
|
Amrize N 17:31:35 / 30.06.25 |
39.58 | 1.33% |
40.09 17:04 |
39.06 09:08 |
46.00 23.06.25 |
38.31 27.06.25 |
4'284'787 |
|
ams-OSRAM I 17:31:10 / 30.06.25 |
10.630 | 2.80% |
10.800 10:10 |
10.380 12:39 |
10.800 30.06.25 |
4.940 09.04.25 |
738'073 |
|
APG SGA N 17:31:10 / 30.06.25 |
237.00 | 0.00% |
241.00 09:44 |
235.00 15:50 |
249.00 06.06.25 |
188.50 07.04.25 |
717 |
|
Arbonia N 17:31:10 / 30.06.25 |
5.310 | -1.30% |
5.430 10:29 |
5.290 16:27 |
8.596 19.02.25 |
5.210 25.06.25 |
114'456 |
|
ARYZTA N 17:31:10 / 30.06.25 |
80.85 | 1.32% |
81.00 10:48 |
80.20 16:15 |
87.60 04.06.25 |
60.12 14.01.25 |
44'753 |
|
Ascom N 17:31:10 / 30.06.25 |
3.605 | -0.96% |
3.690 10:03 |
3.500 10:30 |
4.350 07.01.25 |
2.815 07.04.25 |
36'641 |
|
Asmallworld N 17:19:49 / 30.06.25 |
1.110 | 0.91% |
1.120 14:13 |
1.060 12:31 |
1.470 07.01.25 |
1.010 07.04.25 |
7'625 |
|
Autoneum N 17:31:10 / 30.06.25 |
138.80 | -0.86% |
141.00 09:27 |
138.00 16:03 |
147.00 28.05.25 |
95.10 07.04.25 |
4'104 |
|
Avolta N 17:31:10 / 30.06.25 |
43.02 | 0.00% |
43.22 09:01 |
42.80 16:02 |
45.26 04.06.25 |
27.50 07.04.25 |
200'996 |
|
Bachem N-B- 17:31:10 / 30.06.25 |
58.00 | -1.69% |
59.50 10:10 |
57.75 16:04 |
61.25 28.01.25 |
43.34 07.04.25 |
94'992 |
|
Bâloise N 17:31:10 / 30.06.25 |
187.20 | 0.65% |
187.60 09:19 |
186.30 11:11 |
196.70 30.05.25 |
160.20 07.04.25 |
63'190 |
|
Barry Callebaut N 17:31:10 / 30.06.25 |
864.00 | -2.76% |
898.50 10:07 |
861.00 17:17 |
1'219.00 18.03.25 |
707.50 11.04.25 |
14'451 |
|
Basilea N 17:31:10 / 30.06.25 |
46.95 | -1.37% |
47.80 09:01 |
46.50 15:09 |
52.20 16.06.25 |
37.50 07.04.25 |
32'571 |
|
BB Biotech N 17:31:10 / 30.06.25 |
30.20 | -1.15% |
30.60 09:58 |
30.05 15:20 |
40.85 31.01.25 |
24.35 07.04.25 |
32'638 |