×
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
- 01.07.2025 - 17:40:00
- 16'573.80
- 0.24%
- 39.13
Börse:SIX Swiss Exchange
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SPI 17:40:00 / 01.07.25 |
16'573.80 | 0.24% | 39.13 | ||||
Accelleron N 17:31:17 / 01.07.25 |
55.20 | -1.08% | -0.60 | 55.20 | 0.0000 | ||
Alcon N 17:32:23 / 01.07.25 |
70.70 | 0.71% | 0.50 | 0.0000 | 0.0000 | ||
Amrize N 17:31:17 / 01.07.25 |
39.13 | -1.15% | -0.46 | 39.16 | 0.0000 | ||
BEKB / BCBE N 17:31:17 / 01.07.25 |
250.50 | -0.40% | -1.00 | 249.50 | 0.0000 | ||
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.4600 | 0.0000 | ||
Calida N 17:31:17 / 01.07.25 |
15.360 | 0.39% | 0.06 | 15.060 | 0.0000 | ||
Richemont N 17:31:17 / 01.07.25 |
149.85 | 0.27% | 0.40 | 150.00 | 0.0000 | ||
DocMorris N 17:31:17 / 01.07.25 |
6.755 | 5.96% | 0.38 | 0.0000 | 0.0000 | ||
Dottikon ES N 17:31:17 / 01.07.25 |
303.00 | -0.82% | -2.50 | 303.00 | 0.0000 | ||
Givaudan N 17:31:17 / 01.07.25 |
3'878.00 | 0.96% | 37.00 | 0.0000 | 0.0000 | ||
Idorsia N 17:31:17 / 01.07.25 |
2.180 | 1.40% | 0.03 | 0.0000 | 0.0000 | ||
Komax N 17:31:17 / 01.07.25 |
97.10 | 0.31% | 0.30 | 97.10 | 0.0000 | ||
Kuros Bio N 17:31:17 / 01.07.25 |
27.86 | 2.35% | 0.64 | 27.70 | 0.0000 | ||
Logitech N 17:33:18 / 01.07.25 |
72.10 | 0.92% | 0.66 | 71.86 | 0.0000 | ||
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% | 0.00 | 0.0000 | 0.0000 | ||
Nestlé N 17:31:17 / 01.07.25 |
79.15 | 0.41% | 0.32 | 0.0000 | 0.0000 | ||
Novartis N 17:39:37 / 01.07.25 |
97.90 | 1.80% | 1.73 | 0.0000 | 0.0000 | ||
Pierer Mobility 17:31:17 / 01.07.25 |
15.900 | 0.00% | 0.00 | 15.900 | 0.0000 | ||
Roche GS 17:34:46 / 01.07.25 |
260.70 | 0.89% | 2.30 | 0.0000 | 0.0000 | ||
SIG Group N 17:31:17 / 01.07.25 |
14.570 | -0.61% | -0.09 | 15.500 | 0.0000 | ||
Sandoz Group N 17:31:31 / 01.07.25 |
42.94 | -1.11% | -0.48 | 42.50 | 0.0000 | ||
Santhera Pharm Hl N 17:31:17 / 01.07.25 |
11.840 | -1.00% | -0.12 | 0.0000 | 0.0000 | ||
Stadler Rail N 17:31:17 / 01.07.25 |
19.220 | -1.69% | -0.33 | 19.220 | 0.0000 | ||
Straumann N 17:34:27 / 01.07.25 |
104.55 | 0.97% | 1.00 | 103.50 | 0.0000 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
SPI 17:40:00 / 01.07.25 |
16'573.80 | 7.12% | 13.47% | 0.01% | -1.69% | 9.02% | 3.88% | 19.52% |
ABB N 17:35:43 / 01.07.25 |
46.69 | -3.59% | 26.84% | 0.82% | 0.02% | 13.74% | -6.21% | 92.73% |
Accelleron N 17:31:17 / 01.07.25 |
55.20 | 19.49% | 112.49% | 1.38% | 15.48% | 46.81% | 55.49% | 0.00% |
Addex N 16:47:57 / 01.07.25 |
0.0620 | 4.90% | 30.43% | 6.53% | 5.44% | 14.81% | 3.33% | -66.67% |
Adecco N 17:31:17 / 01.07.25 |
23.84 | 5.46% | -42.86% | 3.47% | 5.21% | 8.96% | -21.22% | -27.31% |
Adval Tech N 17:31:17 / 01.07.25 |
49.20 | -38.11% | -56.07% | -3.53% | -4.47% | -17.31% | -48.21% | -64.60% |
Aevis Victoria N 17:31:17 / 01.07.25 |
13.000 | -12.37% | -22.49% | -1.52% | -0.76% | 7.44% | -20.97% | -27.22% |
Airesis N 15:55:48 / 01.07.25 |
0.0685 | 35.42% | -89.84% | 2.24% | 7.87% | -34.76% | -83.21% | -89.52% |
Alcon N 17:32:23 / 01.07.25 |
70.70 | -8.71% | 6.95% | 1.35% | 0.65% | -3.10% | -11.89% | 5.28% |
Allreal N 17:31:18 / 01.07.25 |
186.20 | 12.44% | 23.80% | -0.43% | 0.32% | 4.26% | 21.54% | 18.00% |
Also N 17:31:17 / 01.07.25 |
266.50 | 19.87% | 6.97% | 1.72% | 3.50% | 19.24% | -4.48% | 42.67% |
Amrize N 17:31:17 / 01.07.25 |
39.13 | 0.00% | 0.00% | -7.35% | 0.00% | 0.00% | 0.00% | 0.00% |
ams-OSRAM I 17:31:17 / 01.07.25 |
10.400 | 79.08% | -49.72% | 13.04% | 31.15% | 84.72% | -16.43% | -76.99% |
APG SGA N 17:31:17 / 01.07.25 |
236.00 | 18.80% | 29.51% | 0.43% | 3.06% | 10.28% | 18.30% | 34.66% |
Arbonia N 17:31:17 / 01.07.25 |
5.280 | -27.51% | -15.84% | -0.38% | -7.69% | -22.66% | -36.04% | -36.48% |
ARYZTA N 17:31:17 / 01.07.25 |
83.50 | 27.52% | 30.24% | 2.45% | -3.75% | 9.81% | 26.44% | 90.50% |
Ascom N 17:31:17 / 01.07.25 |
3.645 | -13.34% | -56.14% | -0.41% | -2.80% | 17.20% | -53.21% | -46.35% |
Asmallworld N 16:54:55 / 01.07.25 |
1.120 | -17.78% | -32.73% | -0.88% | -5.88% | -11.81% | -23.81% | -54.69% |
Autoneum N 17:31:17 / 01.07.25 |
137.60 | 16.05% | 1.76% | -1.71% | -2.96% | 33.59% | 5.36% | 62.69% |
Avolta N 17:31:17 / 01.07.25 |
43.50 | 18.38% | 30.05% | 1.83% | -2.03% | 28.47% | 26.23% | 39.40% |
Bachem N-B- 17:31:17 / 01.07.25 |
57.80 | 0.17% | -10.77% | -1.53% | 16.02% | 23.77% | -30.61% | -12.58% |
Bâloise N 17:31:17 / 01.07.25 |
188.70 | 14.08% | 42.03% | 1.34% | -1.97% | 7.83% | 19.89% | 20.08% |
Barry Callebaut N 17:31:17 / 01.07.25 |
900.00 | -28.24% | -39.11% | 1.07% | 8.89% | -16.36% | -40.87% | -59.44% |
Basilea N 17:31:17 / 01.07.25 |
47.00 | 13.54% | 33.00% | -3.29% | 2.62% | 14.91% | 21.29% | 21.63% |
BB Biotech N 17:31:17 / 01.07.25 |
29.80 | -14.69% | -29.36% | -1.16% | -3.40% | 9.56% | -24.65% | -46.64% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SPI 17:40:00 / 01.07.25 |
16'573.80 | 0.24% |
16'574.55 09:12 |
16'425.39 14:48 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
ABB N 17:35:43 / 01.07.25 |
46.69 | -1.31% |
47.63 09:00 |
46.57 14:45 |
54.00 24.01.25 |
37.25 07.04.25 |
1'532'296 |
Accelleron N 17:31:17 / 01.07.25 |
55.20 | -1.08% |
56.05 09:00 |
54.90 16:47 |
56.30 27.06.25 |
30.00 07.04.25 |
110'432 |
Addex N 16:47:57 / 01.07.25 |
0.0620 | 3.33% |
0.0620 10:38 |
0.0588 13:12 |
0.0788 24.02.25 |
0.0472 09.04.25 |
158'580 |
Adecco N 17:31:17 / 01.07.25 |
23.84 | 1.10% |
23.88 17:18 |
23.06 14:56 |
29.72 18.03.25 |
19.670 09.04.25 |
473'853 |
Adval Tech N 17:31:17 / 01.07.25 |
49.20 | 0.00% |
49.40 12:17 |
49.20 09:00 |
79.50 07.01.25 |
49.20 30.06.25 |
216 |
Aevis Victoria N 17:31:17 / 01.07.25 |
13.000 | -0.76% |
13.150 14:03 |
13.000 17:31 |
14.400 11.02.25 |
11.750 03.04.25 |
287 |
Airesis N 15:55:48 / 01.07.25 |
0.0685 | 5.38% |
0.0700 09:00 |
0.0685 15:55 |
0.1980 19.03.25 |
0.0475 03.01.25 |
17'534 |
Alcon N 17:32:23 / 01.07.25 |
70.70 | 0.71% |
70.70 17:31 |
69.32 15:34 |
87.00 26.02.25 |
67.34 07.04.25 |
846'531 |
Allreal N 17:31:18 / 01.07.25 |
186.20 | 0.00% |
187.80 09:09 |
184.60 16:09 |
191.80 24.06.25 |
165.00 03.01.25 |
24'038 |
Also N 17:31:17 / 01.07.25 |
266.50 | -0.74% |
267.50 09:45 |
264.00 13:39 |
281.50 03.03.25 |
196.40 07.04.25 |
6'974 |
Amrize N 17:31:17 / 01.07.25 |
39.13 | -1.15% |
39.54 09:00 |
38.06 13:04 |
46.00 23.06.25 |
38.06 01.07.25 |
2'921'776 |
ams-OSRAM I 17:31:17 / 01.07.25 |
10.400 | -2.16% |
10.600 09:00 |
10.350 17:10 |
10.800 30.06.25 |
4.940 09.04.25 |
367'278 |
APG SGA N 17:31:17 / 01.07.25 |
236.00 | -0.42% |
239.00 09:00 |
235.00 12:02 |
249.00 06.06.25 |
188.50 07.04.25 |
404 |
Arbonia N 17:31:17 / 01.07.25 |
5.280 | -0.56% |
5.350 09:00 |
5.220 10:01 |
8.596 19.02.25 |
5.210 25.06.25 |
54'122 |
ARYZTA N 17:31:17 / 01.07.25 |
83.50 | 3.28% |
83.65 12:43 |
81.20 09:03 |
87.60 04.06.25 |
60.12 14.01.25 |
61'220 |
Ascom N 17:31:17 / 01.07.25 |
3.645 | 1.11% |
3.645 17:31 |
3.545 10:02 |
4.350 07.01.25 |
2.815 07.04.25 |
53'158 |
Asmallworld N 16:54:55 / 01.07.25 |
1.120 | 0.90% |
1.120 16:54 |
1.070 16:43 |
1.470 07.01.25 |
1.010 07.04.25 |
9'416 |
Autoneum N 17:31:17 / 01.07.25 |
137.60 | -0.86% |
139.40 09:00 |
136.20 13:38 |
147.00 28.05.25 |
95.10 07.04.25 |
3'697 |
Avolta N 17:31:17 / 01.07.25 |
43.50 | 1.12% |
43.56 17:05 |
42.88 09:12 |
45.26 04.06.25 |
27.50 07.04.25 |
195'527 |
Bachem N-B- 17:31:17 / 01.07.25 |
57.80 | -0.34% |
58.00 16:45 |
56.85 14:56 |
61.25 28.01.25 |
43.34 07.04.25 |
111'995 |
Bâloise N 17:31:17 / 01.07.25 |
188.70 | 0.80% |
192.00 09:06 |
188.40 10:16 |
196.70 30.05.25 |
160.20 07.04.25 |
79'332 |
Barry Callebaut N 17:31:17 / 01.07.25 |
900.00 | 4.17% |
900.00 17:31 |
862.50 10:28 |
1'219.00 18.03.25 |
707.50 11.04.25 |
10'981 |
Basilea N 17:31:17 / 01.07.25 |
47.00 | 0.11% |
47.30 16:48 |
46.60 09:46 |
52.20 16.06.25 |
37.50 07.04.25 |
20'584 |
BB Biotech N 17:31:17 / 01.07.25 |
29.80 | -1.32% |
30.20 09:33 |
29.70 13:01 |
40.85 31.01.25 |
24.35 07.04.25 |
51'375 |