×
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
- 03.07.2025 - 17:40:00
- 16'617.16
- -0.05%
- -8.18
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 03.07.25 |
16'617.16 | -0.05% | -8.18 | ||||
|
ABB N 17:38:00 / 03.07.25 |
47.47 | 0.87% | 0.41 | 0.0000 | 0.0000 | ||
|
Accelleron N 17:30:08 / 03.07.25 |
55.55 | 0.00% | 0.00 | 55.25 | 56.00 | ||
|
Addex N 17:30:08 / 03.07.25 |
0.0600 | -3.23% | 0.00 | 0.0600 | 0.0610 | ||
|
Adecco N 17:30:08 / 03.07.25 |
25.08 | 0.80% | 0.20 | 25.10 | 25.14 | ||
|
Adval Tech N 17:32:57 / 02.07.25 |
50.50 | 0.00% | 0.00 | 49.20 | 49.80 | ||
|
Aevis Victoria N 17:30:08 / 03.07.25 |
13.500 | 0.00% | 0.00 | 13.400 | 13.450 | ||
|
Airesis N 17:30:08 / 03.07.25 |
0.0675 | -1.46% | 0.00 | 0.0605 | 0.0675 | ||
|
Alcon N 17:33:44 / 03.07.25 |
69.74 | -1.64% | -1.16 | 0.0000 | 70.00 | ||
|
Allreal N 17:30:08 / 03.07.25 |
184.00 | -0.22% | -0.40 | 183.80 | 184.20 | ||
|
Also N 17:30:08 / 03.07.25 |
258.50 | -1.71% | -4.50 | 0.0000 | 260.00 | ||
|
Amrize N 17:38:05 / 03.07.25 |
39.37 | 0.52% | 0.21 | 0.0000 | 0.0000 | ||
|
ams-OSRAM I 17:30:08 / 03.07.25 |
11.950 | 4.28% | 0.49 | 0.0000 | 11.900 | ||
|
APG SGA N 17:31:10 / 03.07.25 |
240.00 | 0.42% | 1.00 | 0.0000 | 240.00 | ||
|
Arbonia N 17:30:08 / 03.07.25 |
5.280 | -1.31% | -0.07 | 5.280 | 5.300 | ||
|
ARYZTA N 17:30:08 / 03.07.25 |
81.65 | -1.33% | -1.10 | 81.30 | 81.65 | ||
|
Ascom N 17:30:08 / 03.07.25 |
3.795 | 0.80% | 0.03 | 3.750 | 3.855 | ||
|
Asmallworld N 13:31:05 / 03.07.25 |
1.180 | 5.36% | 0.06 | 1.190 | 1.130 | ||
|
Autoneum N 17:30:08 / 03.07.25 |
138.80 | -1.42% | -2.00 | 138.80 | 139.40 | ||
|
Avolta N 17:30:39 / 03.07.25 |
44.26 | 0.82% | 0.36 | 44.12 | 44.00 | ||
|
Bachem N-B- 17:30:08 / 03.07.25 |
57.90 | -1.45% | -0.85 | 57.80 | 57.95 | ||
|
Bâloise N 17:30:08 / 03.07.25 |
193.60 | 2.38% | 4.50 | 193.30 | 193.00 | ||
|
Barry Callebaut N 17:30:08 / 03.07.25 |
921.00 | -1.07% | -10.00 | 925.00 | 919.50 | ||
|
Basilea N 17:30:08 / 03.07.25 |
47.00 | -0.32% | -0.15 | 46.95 | 47.05 | ||
|
BB Biotech N 17:30:08 / 03.07.25 |
30.55 | 0.99% | 0.30 | 30.45 | 30.50 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ams-OSRAM I 17:30:08 / 03.07.25 |
11.950 | 93.06% | -45.79% | 31.54% | 37.20% | 114.35% | -7.94% | -74.45% |
|
Montana Aero N 17:31:18 / 03.07.25 |
25.75 | 70.74% | 38.45% | 1.38% | 29.79% | 85.52% | 31.51% | 57.54% |
|
Cicor N 17:39:33 / 03.07.25 |
167.50 | 174.17% | 230.32% | 10.20% | 28.35% | 78.57% | 220.88% | 259.96% |
|
Holcim N 17:30:08 / 03.07.25 |
59.68 | 33.86% | 77.13% | 3.47% | 23.92% | 39.06% | 44.73% | 187.33% |
|
Züblin N 17:30:08 / 03.07.25 |
46.60 | 36.59% | 72.31% | 3.10% | 20.73% | 32.39% | 75.19% | 75.00% |
|
Varia US Prop N 17:30:08 / 03.07.25 |
19.950 | -31.72% | -47.89% | 2.31% | 17.70% | -4.55% | -40.09% | -55.51% |
|
Idorsia N 17:30:08 / 03.07.25 |
2.300 | 174.94% | 6.91% | 12.75% | 15.00% | 130.69% | 11.87% | -83.23% |
|
Kudelski I 17:30:08 / 03.07.25 |
1.360 | 4.91% | 14.88% | -1.09% | 14.29% | 13.33% | -7.48% | -44.73% |
|
Hochdorf N 17:30:08 / 03.07.25 |
1.590 | 269.27% | -90.23% | -1.36% | 13.57% | 17.78% | -77.61% | -95.94% |
|
Dottikon ES N 17:30:08 / 03.07.25 |
304.50 | 36.43% | 31.66% | 2.87% | 13.20% | 76.62% | 18.25% | 47.79% |
|
Accelleron N 17:30:08 / 03.07.25 |
55.55 | 18.95% | 111.54% | 0.91% | 12.91% | 45.11% | 52.95% | 0.00% |
|
Zwahlen I 09:01:26 / 19.06.25 |
175.00 | 50.86% | 11.46% | 0.00% | 12.90% | 9.38% | 0.00% | 0.00% |
|
Comet N 17:30:08 / 03.07.25 |
259.60 | 1.89% | -4.52% | 3.84% | 12.58% | 27.13% | -30.22% | 71.78% |
|
Adecco N 17:30:08 / 03.07.25 |
25.08 | 11.27% | -39.71% | 7.64% | 11.96% | 15.68% | -19.04% | -23.89% |
|
medmix N 17:30:08 / 03.07.25 |
11.860 | 35.68% | -37.16% | 1.89% | 11.89% | 26.04% | -16.95% | -43.36% |
|
Landis+Gyr N 17:30:08 / 03.07.25 |
58.00 | -0.52% | -24.74% | 2.47% | 11.32% | 30.19% | -28.31% | 14.54% |
|
Peach Property N 17:30:08 / 03.07.25 |
6.780 | -21.11% | -10.86% | -5.70% | 10.78% | 11.70% | 33.87% | -70.89% |
|
Kuros Bio N 17:30:08 / 03.07.25 |
27.40 | 30.12% | 695.99% | -3.52% | 10.48% | 55.33% | 141.62% | 1'401.62% |
|
R&S Group Hldg N-A 17:30:08 / 03.07.25 |
28.95 | 55.50% | 173.58% | 2.30% | 9.66% | 64.30% | 112.09% | 206.88% |
|
Barry Callebaut N 17:30:08 / 03.07.25 |
921.00 | -22.67% | -34.39% | 5.80% | 9.64% | 11.23% | -40.23% | -56.58% |
|
Bachem N-B- 17:30:08 / 03.07.25 |
57.90 | 1.47% | -9.62% | -1.36% | 8.02% | 25.16% | -34.39% | -12.90% |
|
Kardex N 17:30:08 / 03.07.25 |
279.50 | 3.51% | 28.44% | 6.88% | 7.71% | 35.68% | 19.96% | 75.44% |
|
Sensirion N 17:30:08 / 03.07.25 |
78.80 | 43.68% | -4.56% | 0.38% | 7.50% | 47.57% | -3.79% | -16.91% |
|
Huber+Suhner N 17:30:08 / 03.07.25 |
87.00 | 18.06% | 28.82% | -1.02% | 7.27% | 35.09% | 10.69% | 15.72% |
|
Burckhardt N 17:30:08 / 03.07.25 |
658.00 | 2.62% | 31.16% | 1.54% | 6.30% | 24.62% | 7.69% | 69.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 03.07.25 |
16'617.16 | -0.05% |
16'682.01 09:33 |
16'575.93 16:27 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 17:38:00 / 03.07.25 |
47.47 | 0.87% |
47.63 16:00 |
47.01 14:22 |
54.00 24.01.25 |
37.25 07.04.25 |
1'824'219 |
|
Accelleron N 17:30:08 / 03.07.25 |
55.55 | 0.00% |
55.85 09:08 |
54.80 12:22 |
56.30 27.06.25 |
30.00 07.04.25 |
154'100 |
|
Addex N 17:30:08 / 03.07.25 |
0.0600 | -3.23% |
0.0620 15:50 |
0.0600 09:00 |
0.0788 24.02.25 |
0.0472 09.04.25 |
562'906 |
|
Adecco N 17:30:08 / 03.07.25 |
25.08 | 0.80% |
25.40 15:33 |
24.80 13:14 |
29.72 18.03.25 |
19.670 09.04.25 |
880'697 |
|
Adval Tech N 17:32:57 / 02.07.25 |
50.50 | 0.00% |
79.50 07.01.25 |
49.20 30.06.25 |
5 | ||
|
Aevis Victoria N 17:30:08 / 03.07.25 |
13.500 | 0.00% |
13.500 09:00 |
13.200 15:14 |
14.400 11.02.25 |
11.750 03.04.25 |
2'842 |
|
Airesis N 17:30:08 / 03.07.25 |
0.0675 | -1.46% |
0.0675 17:30 |
0.0675 17:30 |
0.1980 19.03.25 |
0.0475 03.01.25 |
729 |
|
Alcon N 17:33:44 / 03.07.25 |
69.74 | -1.64% |
71.04 10:38 |
69.46 16:24 |
87.00 26.02.25 |
67.34 07.04.25 |
896'542 |
|
Allreal N 17:30:08 / 03.07.25 |
184.00 | -0.22% |
184.80 09:00 |
183.80 14:35 |
191.80 24.06.25 |
165.00 03.01.25 |
19'811 |
|
Also N 17:30:08 / 03.07.25 |
258.50 | -1.71% |
266.50 10:03 |
258.50 17:30 |
281.50 03.03.25 |
196.40 07.04.25 |
8'484 |
|
Amrize N 17:38:05 / 03.07.25 |
39.37 | 0.52% |
39.66 15:19 |
38.87 14:22 |
46.00 23.06.25 |
38.06 01.07.25 |
1'957'785 |
|
ams-OSRAM I 17:30:08 / 03.07.25 |
11.950 | 4.28% |
11.970 17:19 |
11.540 09:01 |
11.970 03.07.25 |
4.940 09.04.25 |
812'203 |
|
APG SGA N 17:31:10 / 03.07.25 |
240.00 | 0.42% |
240.00 10:06 |
237.00 12:21 |
249.00 06.06.25 |
188.50 07.04.25 |
899 |
|
Arbonia N 17:30:08 / 03.07.25 |
5.280 | -1.31% |
5.400 09:17 |
5.280 15:41 |
8.596 19.02.25 |
5.210 25.06.25 |
102'198 |
|
ARYZTA N 17:30:08 / 03.07.25 |
81.65 | -1.33% |
82.70 09:00 |
81.15 15:27 |
87.60 04.06.25 |
60.12 14.01.25 |
37'069 |
|
Ascom N 17:30:08 / 03.07.25 |
3.795 | 0.80% |
3.925 13:50 |
3.720 09:00 |
4.350 07.01.25 |
2.815 07.04.25 |
142'427 |
|
Asmallworld N 13:31:05 / 03.07.25 |
1.180 | 5.36% |
1.180 13:31 |
1.080 09:00 |
1.470 07.01.25 |
1.010 07.04.25 |
570 |
|
Autoneum N 17:30:08 / 03.07.25 |
138.80 | -1.42% |
141.60 09:24 |
138.80 17:12 |
147.00 28.05.25 |
95.10 07.04.25 |
9'808 |
|
Avolta N 17:30:39 / 03.07.25 |
44.26 | 0.82% |
44.28 16:34 |
43.80 11:35 |
45.26 04.06.25 |
27.50 07.04.25 |
294'345 |
|
Bachem N-B- 17:30:08 / 03.07.25 |
57.90 | -1.45% |
59.05 09:09 |
57.75 14:57 |
61.25 28.01.25 |
43.34 07.04.25 |
52'754 |
|
Bâloise N 17:30:08 / 03.07.25 |
193.60 | 2.38% |
193.90 14:35 |
189.10 09:21 |
196.70 30.05.25 |
160.20 07.04.25 |
68'927 |
|
Barry Callebaut N 17:30:08 / 03.07.25 |
921.00 | -1.07% |
948.00 09:13 |
913.00 16:35 |
1'219.00 18.03.25 |
707.50 11.04.25 |
10'838 |
|
Basilea N 17:30:08 / 03.07.25 |
47.00 | -0.32% |
47.95 10:01 |
46.85 13:44 |
52.20 16.06.25 |
37.50 07.04.25 |
18'371 |
|
BB Biotech N 17:30:08 / 03.07.25 |
30.55 | 0.99% |
30.75 14:30 |
30.25 09:02 |
40.85 31.01.25 |
24.35 07.04.25 |
50'351 |