×
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 - 14:24:00
- 16'390.48
- 0.37%
- 60.04
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 14:24:00 / 29.04.25 |
16'390.48 | 0.37% | 60.04 | ||||
|
Addex N 13:26:13 / 29.04.25 |
0.0596 | 2.76% | 0.00 | 0.0554 | 0.0596 | 28'470 | |
|
Airesis N 12:55:16 / 29.04.25 |
0.0830 | -2.35% | 0.00 | 0.0830 | 0.0980 | 144'918 | |
|
GAM N 11:47:25 / 29.04.25 |
0.1000 | 0.00% | 0.00 | 0.1000 | 0.1035 | 24'779 | |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.5900 | 0.6650 | ||
|
Asmallworld N 13:54:21 / 29.04.25 |
1.160 | -3.33% | -0.04 | 1.120 | 1.160 | 5'901 | |
|
Evolva Hldg N 13:42:52 / 29.04.25 |
1.100 | 0.00% | 0.00 | 1.100 | 1.175 | 596 | |
|
Idorsia N 14:14:05 / 29.04.25 |
1.184 | -0.84% | -0.01 | 1.174 | 1.184 | 301'253 | |
|
Kudelski I 12:52:29 / 29.04.25 |
1.195 | 0.42% | 0.01 | 1.170 | 1.195 | 34'304 | |
|
Hochdorf N 13:53:55 / 29.04.25 |
1.552 | -2.76% | -0.04 | 1.560 | 1.618 | 38'914 | |
|
Meyer Burger N 14:25:38 / 29.04.25 |
1.604 | 0.00% | 0.00 | 1.600 | 1.622 | 19'879 | |
|
SHL Telemedicine N 09:48:33 / 29.04.25 |
2.030 | 2.27% | 0.05 | 1.860 | 1.995 | 5'263 | |
|
Aryzta N 14:24:35 / 29.04.25 |
2.070 | 0.68% | 0.01 | 2.068 | 2.072 | 504'033 | |
|
Relief Therapeutics N 13:12:19 / 29.04.25 |
2.255 | 2.50% | 0.06 | 2.225 | 2.255 | 19'519 | |
|
MCH N 17:30:26 / 28.04.25 |
3.020 | 0.00% | 0.00 | 3.000 | 3.050 | ||
|
Ascom N 14:25:40 / 29.04.25 |
3.130 | 1.29% | 0.04 | 3.125 | 3.140 | 9'298 | |
|
Molecular N 14:22:07 / 29.04.25 |
3.230 | -6.24% | -0.22 | 3.220 | 3.230 | 19'086 | |
|
OC Oerlikon N 13:59:37 / 29.04.25 |
3.470 | 0.99% | 0.03 | 3.450 | 3.458 | 94'710 | |
|
SoftwareONE N 14:23:10 / 29.04.25 |
5.665 | -0.44% | -0.03 | 5.660 | 5.670 | 95'028 | |
|
Peach Property N 09:04:48 / 29.04.25 |
6.200 | 1.31% | 0.08 | 6.190 | 6.270 | 6'648 | |
|
WISeKey N 13:03:32 / 29.04.25 |
6.360 | 4.43% | 0.27 | 6.220 | 6.500 | 1'364 | |
|
Arbonia N 14:26:00 / 29.04.25 |
6.550 | -43.53% | -5.05 | 6.530 | 6.570 | 624'370 | |
|
ams-OSRAM I 14:25:10 / 29.04.25 |
6.905 | -1.36% | -0.10 | 6.895 | 6.910 | 100'118 | |
|
Highlight I 10:34:02 / 29.04.25 |
6.500 | 0.00% | 0.00 | 6.500 | 7.000 | 2 | |
|
Newron Pharma N 14:16:52 / 29.04.25 |
7.230 | 1.83% | 0.13 | 7.210 | 7.280 | 22'425 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 14:24:00 / 29.04.25 |
16'390.48 | 5.93% | 12.07% | 3.83% | -3.09% | -1.00% | 8.79% | 5.22% |
|
ABB N 14:26:18 / 29.04.25 |
42.62 | -11.58% | 16.33% | 3.20% | -7.06% | -13.64% | -5.06% | 55.77% |
|
Accelleron N 14:24:59 / 29.04.25 |
43.60 | -6.81% | 65.73% | 7.18% | 5.98% | -1.04% | 21.58% | 0.00% |
|
Addex N 13:26:13 / 29.04.25 |
0.0596 | 1.40% | 26.09% | 18.73% | 19.20% | 8.36% | -2.30% | -92.29% |
|
Adecco N 14:25:52 / 29.04.25 |
21.64 | -2.24% | -47.03% | -1.19% | -19.91% | -1.01% | -32.88% | -42.32% |
|
Adval Tech N 09:00:43 / 29.04.25 |
53.50 | -33.33% | -52.68% | -2.73% | -20.74% | -24.29% | -46.50% | -63.19% |
|
Aevis Victoria N 14:22:50 / 29.04.25 |
13.550 | -9.70% | -20.12% | 1.88% | 11.98% | -3.90% | -9.67% | -21.51% |
|
Airesis N 12:55:16 / 29.04.25 |
0.0830 | 77.08% | -86.72% | 2.47% | -38.52% | 39.50% | -83.06% | -86.51% |
|
Alcon N 14:26:12 / 29.04.25 |
79.22 | 2.37% | 19.93% | 4.71% | -3.77% | -4.32% | 11.42% | 11.56% |
|
Allreal N 14:25:53 / 29.04.25 |
179.60 | 12.32% | 23.67% | -3.23% | -2.71% | 6.02% | 20.86% | 1.20% |
|
Also N 13:59:04 / 29.04.25 |
248.00 | 8.93% | -2.79% | 6.44% | -2.94% | -0.60% | 9.25% | 9.42% |
|
ams-OSRAM I 14:25:10 / 29.04.25 |
6.905 | 17.92% | -66.89% | 14.04% | -6.21% | 5.58% | -38.15% | -88.97% |
|
APG SGA N 11:22:31 / 29.04.25 |
222.00 | 11.78% | 21.86% | -3.90% | 2.30% | 4.72% | 6.73% | 19.89% |
|
Arbonia N 14:26:00 / 29.04.25 |
6.550 | 58.37% | 83.86% | -39.46% | -40.67% | -46.57% | -46.05% | -31.12% |
|
Aryzta N 14:24:35 / 29.04.25 |
2.070 | 29.72% | 32.47% | 7.03% | 4.70% | 16.55% | 18.62% | 127.43% |
|
Ascom N 14:25:40 / 29.04.25 |
3.130 | -25.72% | -62.41% | 6.46% | -6.01% | -4.43% | -57.70% | -64.81% |
|
Asmallworld N 13:54:21 / 29.04.25 |
1.160 | -11.11% | -27.27% | 2.65% | -5.69% | -15.33% | -23.18% | -51.42% |
|
Autoneum N 14:13:57 / 29.04.25 |
120.80 | 1.17% | -11.29% | 9.82% | 3.25% | -2.27% | -18.05% | 13.39% |
|
Avolta N 14:25:11 / 29.04.25 |
37.64 | 3.19% | 13.36% | 4.21% | -2.28% | -8.37% | 7.60% | -3.75% |
|
Bachem N-B- 14:17:25 / 29.04.25 |
50.05 | -13.89% | -23.29% | 5.81% | -3.10% | -11.65% | -37.55% | -42.10% |
|
Bâloise N 14:25:52 / 29.04.25 |
179.50 | 13.59% | 41.43% | -7.71% | -4.27% | 8.79% | 29.32% | 9.58% |
|
Barry Callebaut N 14:26:22 / 29.04.25 |
738.00 | -38.87% | -48.13% | -2.06% | -35.38% | -22.19% | -50.27% | -67.17% |
|
Basilea N 14:04:06 / 29.04.25 |
43.55 | 5.20% | 23.23% | 6.48% | -3.33% | 9.15% | 10.25% | 30.63% |
|
BB Biotech N 14:17:07 / 29.04.25 |
29.25 | -17.94% | -32.05% | 7.34% | -3.62% | -27.15% | -29.26% | -49.65% |
|
BC Jura N 09:59:40 / 29.04.25 |
61.50 | 6.25% | 10.19% | 4.24% | 4.24% | 1.65% | -2.38% | 8.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 14:24:00 / 29.04.25 |
16'390.48 | 0.37% |
16'447.88 11:15 |
16'364.77 09:42 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 14:26:18 / 29.04.25 |
42.62 | -1.77% |
43.31 09:56 |
42.57 13:39 |
54.00 24.01.25 |
37.25 07.04.25 |
1'132'040 |
|
Accelleron N 14:24:59 / 29.04.25 |
43.60 | 0.18% |
44.06 09:55 |
43.36 09:03 |
47.34 07.01.25 |
30.00 07.04.25 |
39'059 |
|
Addex N 13:26:13 / 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 |
28'470 |
|
Adecco N 14:25:52 / 29.04.25 |
21.64 | -1.01% |
22.14 11:15 |
21.52 13:43 |
29.72 18.03.25 |
19.670 09.04.25 |
152'799 |
|
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 14:22:50 / 29.04.25 |
13.550 | 0.37% |
13.600 11:25 |
13.500 09:00 |
14.400 11.02.25 |
11.750 03.04.25 |
10'262 |
|
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 14:26:12 / 29.04.25 |
79.22 | 0.64% |
79.50 12:32 |
78.78 09:00 |
87.00 26.02.25 |
67.34 07.04.25 |
113'113 |
|
Allreal N 14:25:53 / 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 |
16'513 |
|
Also N 13:59:04 / 29.04.25 |
248.00 | 1.64% |
248.00 13:59 |
244.50 09:08 |
281.50 03.03.25 |
196.40 07.04.25 |
1'372 |
|
ams-OSRAM I 14:25:10 / 29.04.25 |
6.905 | -1.36% |
7.085 09:11 |
6.860 13:02 |
10.600 24.02.25 |
4.940 09.04.25 |
100'118 |
|
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 14:26:00 / 29.04.25 |
6.550 | -43.53% |
6.790 10:24 |
5.810 09:30 |
8.596 19.02.25 |
5.241 07.04.25 |
624'370 |
|
Aryzta N 14:24:35 / 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 |
504'033 |
|
Ascom N 14:25:40 / 29.04.25 |
3.130 | 1.29% |
3.130 14:25 |
3.080 10:15 |
4.350 07.01.25 |
2.815 07.04.25 |
9'298 |
|
Asmallworld N 13:54:21 / 29.04.25 |
1.160 | -3.33% |
1.160 11:19 |
1.120 12:29 |
1.470 07.01.25 |
1.010 07.04.25 |
5'901 |
|
Autoneum N 14:13:57 / 29.04.25 |
120.80 | -0.17% |
121.80 11:16 |
120.20 13:49 |
136.40 21.02.25 |
95.10 07.04.25 |
832 |
|
Avolta N 14:25:11 / 29.04.25 |
37.64 | 0.37% |
37.82 10:08 |
37.36 09:00 |
42.66 14.02.25 |
27.50 07.04.25 |
25'237 |
|
Bachem N-B- 14:17:25 / 29.04.25 |
50.05 | 0.38% |
50.85 09:59 |
49.70 09:03 |
61.25 28.01.25 |
43.34 07.04.25 |
29'684 |
|
Bâloise N 14:25:52 / 29.04.25 |
179.50 | -3.70% |
181.30 09:09 |
178.10 09:45 |
196.40 24.04.25 |
160.20 07.04.25 |
74'397 |
|
Barry Callebaut N 14:26:22 / 29.04.25 |
738.00 | 0.27% |
746.00 11:19 |
731.50 09:03 |
1'219.00 18.03.25 |
707.50 11.04.25 |
3'551 |
|
Basilea N 14:04:06 / 29.04.25 |
43.55 | 0.11% |
43.75 09:00 |
43.25 10:37 |
48.75 19.03.25 |
37.50 07.04.25 |
3'863 |
|
BB Biotech N 14:17:07 / 29.04.25 |
29.25 | 0.69% |
29.40 09:14 |
29.00 13:17 |
40.85 31.01.25 |
24.35 07.04.25 |
39'760 |
|
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 |