×
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
- 18.07.2025 - 17:40:00
- 16'746.73
- 0.26%
- 43.58
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 18.07.25 |
16'746.73 | 0.26% | 43.58 | ||||
|
ABB N 17:31:21 / 18.07.25 |
52.24 | 0.27% | 0.14 | 0.0000 | 0.0000 | ||
|
Accelleron N 17:30:01 / 18.07.25 |
70.00 | 3.47% | 2.35 | 0.0000 | 0.0000 | ||
|
Amrize N 17:35:11 / 18.07.25 |
40.20 | -0.61% | -0.25 | 0.0000 | 0.0000 | ||
|
Barry Callebaut N 17:30:01 / 18.07.25 |
1'007.00 | 4.62% | 44.50 | 0.0000 | 0.0000 | ||
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.4600 | 0.0000 | ||
|
Richemont N 17:32:16 / 18.07.25 |
141.80 | -1.77% | -2.55 | 0.0000 | 0.0000 | ||
|
Idorsia N 17:31:20 / 18.07.25 |
2.930 | 12.91% | 0.34 | 0.0000 | 0.0000 | ||
|
Kühne + Nagel N 17:30:01 / 18.07.25 |
171.30 | -0.78% | -1.35 | 0.0000 | 0.0000 | ||
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% | 0.00 | 0.0000 | 0.0000 | ||
|
Novartis N 17:31:21 / 18.07.25 |
92.29 | -1.12% | -1.05 | 0.0000 | 0.0000 | ||
|
Roche GS 17:30:01 / 18.07.25 |
258.50 | 0.58% | 1.50 | 0.0000 | 0.0000 | ||
|
Swiss Prime Site N 17:30:01 / 18.07.25 |
115.90 | 0.43% | 0.50 | 115.70 | 0.0000 | ||
|
Stadler Rail N 17:30:01 / 18.07.25 |
20.64 | 1.38% | 0.28 | 20.64 | 0.0000 | ||
|
The Swatch Group N 17:31:58 / 18.07.25 |
28.74 | -0.76% | -0.22 | 0.0000 | 0.0000 | ||
|
UBS N 17:36:42 / 18.07.25 |
28.93 | 0.28% | 0.08 | 28.93 | 0.0000 | ||
|
Airesis N 12:53:46 / 18.07.25 |
0.0500 | 0.00% | 0.00 | 0.0315 | 0.0500 | ||
|
Addex N 17:30:01 / 18.07.25 |
0.0600 | 0.00% | 0.00 | 0.0590 | 0.0600 | ||
|
GAM N 15:13:46 / 18.07.25 |
0.0980 | -2.00% | 0.00 | 0.1000 | 0.1020 | ||
|
Asmallworld N 13:02:14 / 18.07.25 |
1.140 | 1.79% | 0.02 | 1.070 | 1.120 | ||
|
Evolva Hldg N 17:30:01 / 18.07.25 |
1.135 | -0.44% | -0.01 | 1.100 | 1.140 | ||
|
Kudelski I 17:30:01 / 18.07.25 |
1.420 | -0.35% | -0.01 | 1.420 | 1.465 | ||
|
Hochdorf N 17:30:01 / 18.07.25 |
1.658 | 1.97% | 0.03 | 1.620 | 1.658 | ||
|
SHL Telemedicine N 17:30:01 / 18.07.25 |
1.790 | -5.29% | -0.10 | 1.720 | 1.790 | ||
|
Relief Therapeutics N 17:30:01 / 18.07.25 |
2.220 | 0.68% | 0.02 | 2.220 | 2.250 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 18.07.25 |
16'746.73 | 8.24% | 14.63% | 0.71% | 1.82% | 3.31% | 3.67% | 17.95% |
|
ABB N 17:31:21 / 18.07.25 |
52.24 | 6.17% | 39.68% | 9.89% | 11.17% | 20.79% | 8.18% | 105.31% |
|
Accelleron N 17:30:01 / 18.07.25 |
70.00 | 44.86% | 157.62% | 22.06% | 27.27% | 63.17% | 62.87% | 0.00% |
|
Addex N 17:30:01 / 18.07.25 |
0.0600 | 4.90% | 30.43% | -2.60% | 0.00% | 4.53% | -0.33% | -64.71% |
|
Adecco N 17:38:04 / 18.07.25 |
25.96 | 14.40% | -38.02% | 2.93% | 14.36% | 19.74% | -15.16% | -21.39% |
|
Adval Tech N 17:30:01 / 18.07.25 |
46.00 | -42.64% | -59.29% | -6.12% | -9.80% | -17.84% | -51.58% | -68.55% |
|
Aevis Victoria N 17:01:38 / 18.07.25 |
13.550 | -9.03% | -19.53% | -0.37% | 0.37% | 0.00% | -14.51% | -27.66% |
|
Airesis N 12:53:46 / 18.07.25 |
0.0500 | 4.17% | -92.19% | 25.00% | -24.81% | -40.83% | -86.98% | -91.80% |
|
Alcon N 17:31:31 / 18.07.25 |
70.14 | -9.39% | 6.15% | 0.37% | -0.06% | -10.67% | -12.28% | -0.17% |
|
Allreal N 17:30:01 / 18.07.25 |
184.00 | 11.11% | 22.34% | 0.11% | -3.16% | 0.00% | 18.10% | 15.87% |
|
Also N 17:30:01 / 18.07.25 |
271.50 | 19.64% | 6.77% | 0.18% | 6.05% | 11.96% | 19.08% | 31.70% |
|
Amrize N 17:35:11 / 18.07.25 |
40.20 | 0.00% | 0.00% | -0.29% | 2.25% | 0.00% | 0.00% | 0.00% |
|
ams-OSRAM I 17:30:47 / 18.07.25 |
12.240 | 113.11% | -40.16% | 0.91% | 43.16% | 76.37% | 1.53% | -69.70% |
|
APG SGA N 17:30:01 / 18.07.25 |
238.00 | 17.29% | 27.87% | -2.06% | 3.03% | 1.71% | 19.90% | 31.83% |
|
Arbonia N 17:30:01 / 18.07.25 |
5.550 | -24.37% | -12.19% | 0.73% | 4.13% | -26.08% | -31.02% | -32.68% |
|
ARYZTA N 17:30:01 / 18.07.25 |
80.05 | 25.87% | 28.54% | 0.06% | -1.17% | -2.38% | 18.91% | 77.65% |
|
Ascom N 17:30:01 / 18.07.25 |
3.920 | -6.97% | -52.92% | 3.57% | 6.81% | 29.80% | -38.27% | -41.72% |
|
Asmallworld N 13:02:14 / 18.07.25 |
1.140 | -17.04% | -32.12% | 3.70% | -1.72% | -0.87% | -22.97% | -55.20% |
|
Autoneum N 17:30:01 / 18.07.25 |
146.80 | 22.24% | 7.18% | 0.55% | 3.82% | 21.32% | 11.21% | 59.72% |
|
Avolta N 17:30:01 / 18.07.25 |
43.58 | 19.98% | 31.80% | -1.63% | 3.27% | 17.15% | 23.74% | 26.89% |
|
Bachem N-B- 17:30:01 / 18.07.25 |
58.15 | 0.26% | -10.69% | 1.22% | -0.26% | 17.43% | -30.73% | 1.57% |
|
Bâloise N 17:30:01 / 18.07.25 |
196.50 | 18.83% | 47.95% | 1.50% | 4.86% | 6.68% | 25.40% | 26.71% |
|
Barry Callebaut N 17:30:01 / 18.07.25 |
1'007.00 | -20.06% | -32.17% | 20.31% | 11.46% | 31.63% | -28.23% | -53.37% |
|
Basilea N 17:30:01 / 18.07.25 |
53.80 | 31.80% | 54.39% | 11.62% | 10.13% | 24.83% | 34.50% | 40.83% |
|
BB Biotech N 17:30:01 / 18.07.25 |
33.05 | -6.92% | -22.92% | 6.10% | 11.28% | 14.96% | -22.51% | -43.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 18.07.25 |
16'746.73 | 0.26% |
16'799.82 11:30 |
16'706.84 13:39 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 17:31:21 / 18.07.25 |
52.24 | 0.27% |
53.10 09:01 |
51.94 16:27 |
54.00 24.01.25 |
37.25 07.04.25 |
3'780'071 |
|
Accelleron N 17:30:01 / 18.07.25 |
70.00 | 3.47% |
70.00 17:30 |
67.70 11:03 |
70.00 18.07.25 |
30.00 07.04.25 |
370'454 |
|
Addex N 17:30:01 / 18.07.25 |
0.0600 | 0.00% |
0.0600 09:01 |
0.0590 12:55 |
0.0788 24.02.25 |
0.0472 09.04.25 |
322'597 |
|
Adecco N 17:38:04 / 18.07.25 |
25.96 | 1.49% |
26.28 11:20 |
25.54 09:11 |
29.72 18.03.25 |
19.670 09.04.25 |
540'798 |
|
Adval Tech N 17:30:01 / 18.07.25 |
46.00 | 0.88% |
46.00 14:59 |
46.00 14:59 |
79.50 07.01.25 |
42.40 09.07.25 |
111 |
|
Aevis Victoria N 17:01:38 / 18.07.25 |
13.550 | -0.37% |
13.550 17:01 |
13.400 16:38 |
14.400 11.02.25 |
11.750 03.04.25 |
201 |
|
Airesis N 12:53:46 / 18.07.25 |
0.0500 | 0.00% |
0.0500 12:52 |
0.0490 09:01 |
0.1980 19.03.25 |
0.0150 17.07.25 |
6'260 |
|
Alcon N 17:31:31 / 18.07.25 |
70.14 | 0.66% |
70.86 09:40 |
70.00 17:19 |
87.00 26.02.25 |
67.34 07.04.25 |
840'294 |
|
Allreal N 17:30:01 / 18.07.25 |
184.00 | 0.00% |
184.00 11:41 |
183.00 15:46 |
191.80 24.06.25 |
165.00 03.01.25 |
16'920 |
|
Also N 17:30:01 / 18.07.25 |
271.50 | 1.31% |
271.50 17:30 |
267.50 09:01 |
281.50 03.03.25 |
196.40 07.04.25 |
20'211 |
|
Amrize N 17:35:11 / 18.07.25 |
40.20 | -0.61% |
40.71 09:01 |
40.18 15:52 |
46.00 23.06.25 |
38.06 01.07.25 |
1'999'829 |
|
ams-OSRAM I 17:30:47 / 18.07.25 |
12.240 | -3.24% |
12.850 09:02 |
12.190 16:27 |
12.850 18.07.25 |
4.940 09.04.25 |
377'406 |
|
APG SGA N 17:30:01 / 18.07.25 |
238.00 | 1.71% |
241.00 15:24 |
232.00 10:30 |
250.00 07.07.25 |
188.50 07.04.25 |
861 |
|
Arbonia N 17:30:01 / 18.07.25 |
5.550 | 0.18% |
5.600 09:01 |
5.500 16:33 |
8.596 19.02.25 |
5.200 04.07.25 |
82'134 |
|
ARYZTA N 17:30:01 / 18.07.25 |
80.05 | 0.31% |
80.40 09:26 |
79.50 14:52 |
87.60 04.06.25 |
60.12 14.01.25 |
30'703 |
|
Ascom N 17:30:01 / 18.07.25 |
3.920 | 1.29% |
3.960 16:04 |
3.800 09:01 |
4.350 07.01.25 |
2.815 07.04.25 |
27'546 |
|
Asmallworld N 13:02:14 / 18.07.25 |
1.140 | 1.79% |
1.140 13:02 |
1.140 13:02 |
1.470 07.01.25 |
1.010 07.04.25 |
307 |
|
Autoneum N 17:30:01 / 18.07.25 |
146.80 | 0.41% |
147.40 10:54 |
145.80 09:18 |
148.20 16.07.25 |
95.10 07.04.25 |
3'111 |
|
Avolta N 17:30:01 / 18.07.25 |
43.58 | -0.05% |
44.08 11:50 |
43.52 09:11 |
45.26 04.06.25 |
27.50 07.04.25 |
127'750 |
|
Bachem N-B- 17:30:01 / 18.07.25 |
58.15 | 0.17% |
58.70 12:04 |
57.40 16:36 |
61.25 28.01.25 |
43.34 07.04.25 |
96'039 |
|
Bâloise N 17:30:01 / 18.07.25 |
196.50 | 0.77% |
197.00 11:25 |
195.60 09:01 |
197.00 16.07.25 |
160.20 07.04.25 |
51'833 |
|
Barry Callebaut N 17:30:01 / 18.07.25 |
1'007.00 | 4.62% |
1'015.00 15:37 |
959.50 09:01 |
1'219.00 18.03.25 |
707.50 11.04.25 |
32'720 |
|
Basilea N 17:30:01 / 18.07.25 |
53.80 | -1.28% |
54.30 09:03 |
53.60 09:10 |
55.20 17.07.25 |
37.50 07.04.25 |
32'473 |
|
BB Biotech N 17:30:01 / 18.07.25 |
33.05 | 0.30% |
33.20 10:47 |
32.80 15:55 |
40.85 31.01.25 |
24.35 07.04.25 |
53'211 |