×
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 - 13:36:00
- 16'407.70
- 0.47%
- 77.26
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 13:36:00 / 29.04.25 |
16'407.70 | 0.47% | 77.26 | ||||
|
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 | ||
|
Evolva Hldg N 12:38:49 / 29.04.25 |
1.100 | 0.00% | 0.00 | 1.100 | 1.175 | 196 | |
|
Asmallworld N 12:31:24 / 29.04.25 |
1.120 | -6.67% | -0.08 | 1.120 | 1.160 | 5'801 | |
|
Idorsia N 13:21:52 / 29.04.25 |
1.178 | -1.34% | -0.02 | 1.168 | 1.176 | 291'972 | |
|
Kudelski I 12:52:29 / 29.04.25 |
1.195 | 0.42% | 0.01 | 1.170 | 1.195 | 34'304 | |
|
Hochdorf N 12:48:07 / 29.04.25 |
1.552 | -2.76% | -0.04 | 1.552 | 1.644 | 38'619 | |
|
Meyer Burger N 12:58:58 / 29.04.25 |
1.602 | -0.12% | 0.00 | 1.600 | 1.622 | 18'911 | |
|
SHL Telemedicine N 09:48:33 / 29.04.25 |
2.030 | 2.27% | 0.05 | 1.860 | 1.995 | 5'263 | |
|
Aryzta N 13:36:48 / 29.04.25 |
2.068 | 0.58% | 0.01 | 2.068 | 2.070 | 466'874 | |
|
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 13:34:18 / 29.04.25 |
3.090 | 0.00% | 0.00 | 3.085 | 3.105 | 3'470 | |
|
Molecular N 13:32:05 / 29.04.25 |
3.225 | -6.39% | -0.22 | 3.220 | 3.255 | 18'729 | |
|
OC Oerlikon N 13:25:15 / 29.04.25 |
3.450 | 0.41% | 0.01 | 3.440 | 3.452 | 74'790 | |
|
SoftwareONE N 13:33:13 / 29.04.25 |
5.670 | -0.35% | -0.02 | 5.665 | 5.685 | 89'218 | |
|
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 | 6.300 | 6.490 | 1'364 | |
|
Highlight I 10:34:02 / 29.04.25 |
6.500 | 0.00% | 0.00 | 6.500 | 7.000 | 2 | |
|
Arbonia N 13:34:59 / 29.04.25 |
6.580 | -43.28% | -5.02 | 6.510 | 6.580 | 590'556 | |
|
ams-OSRAM I 13:37:45 / 29.04.25 |
6.900 | -1.43% | -0.10 | 6.895 | 6.910 | 89'216 | |
|
Newron Pharma N 13:27:17 / 29.04.25 |
7.290 | 2.68% | 0.19 | 7.240 | 7.290 | 22'276 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 13:36:00 / 29.04.25 |
16'407.70 | 6.05% | 12.07% | 3.94% | -2.99% | -0.89% | 8.90% | 5.22% |
|
ABB N 13:37:34 / 29.04.25 |
42.60 | -11.58% | 16.33% | 3.15% | -7.11% | -13.68% | -5.10% | 55.77% |
|
Accelleron N 13:31:43 / 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 13:36:14 / 29.04.25 |
21.58 | -2.24% | -47.03% | -1.46% | -20.13% | -1.28% | -33.06% | -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 11:42:19 / 29.04.25 |
13.600 | -9.70% | -20.12% | 2.26% | 12.40% | -3.55% | -9.33% | -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 13:37:23 / 29.04.25 |
79.26 | 2.37% | 19.93% | 4.76% | -3.72% | -4.28% | 11.48% | 11.56% |
|
Allreal N 13:24:26 / 29.04.25 |
179.60 | 12.32% | 23.67% | -3.23% | -2.71% | 6.02% | 20.86% | 1.20% |
|
Also N 13:25:40 / 29.04.25 |
247.00 | 8.93% | -2.79% | 6.01% | -3.33% | -1.00% | 8.81% | 9.42% |
|
ams-OSRAM I 13:37:45 / 29.04.25 |
6.900 | 17.92% | -66.89% | 13.96% | -6.28% | 5.50% | -38.20% | -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 13:34:59 / 29.04.25 |
6.580 | 58.37% | 83.86% | -39.19% | -40.40% | -46.33% | -45.80% | -31.12% |
|
Aryzta N 13:36:48 / 29.04.25 |
2.068 | 29.72% | 32.47% | 6.93% | 4.60% | 16.44% | 18.51% | 127.43% |
|
Ascom N 13:34:18 / 29.04.25 |
3.090 | -25.72% | -62.41% | 5.10% | -7.21% | -5.65% | -58.24% | -64.81% |
|
Asmallworld N 12:31:24 / 29.04.25 |
1.120 | -11.11% | -27.27% | -0.88% | -8.94% | -18.25% | -25.83% | -51.42% |
|
Autoneum N 13:06:05 / 29.04.25 |
120.60 | 1.17% | -11.29% | 9.64% | 3.08% | -2.43% | -18.18% | 13.39% |
|
Avolta N 13:30:10 / 29.04.25 |
37.58 | 3.19% | 13.36% | 4.04% | -2.44% | -8.52% | 7.43% | -3.75% |
|
Bachem N-B- 13:34:51 / 29.04.25 |
50.05 | -13.89% | -23.29% | 5.81% | -3.10% | -11.65% | -37.55% | -42.10% |
|
Bâloise N 13:30:08 / 29.04.25 |
180.20 | 13.59% | 41.43% | -7.35% | -3.89% | 9.21% | 29.83% | 9.58% |
|
Barry Callebaut N 13:36:37 / 29.04.25 |
742.00 | -38.87% | -48.13% | -1.53% | -35.03% | -21.77% | -50.00% | -67.17% |
|
Basilea N 13:30:41 / 29.04.25 |
43.50 | 5.20% | 23.23% | 6.36% | -3.44% | 9.02% | 10.13% | 30.63% |
|
BB Biotech N 13:33:42 / 29.04.25 |
29.15 | -17.94% | -32.05% | 6.97% | -3.95% | -27.40% | -29.50% | -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 13:36:00 / 29.04.25 |
16'407.70 | 0.47% |
16'447.88 11:15 |
16'364.77 09:42 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 13:37:34 / 29.04.25 |
42.60 | -1.82% |
43.31 09:56 |
42.58 13:34 |
54.00 24.01.25 |
37.25 07.04.25 |
1'056'488 |
|
Accelleron N 13:31:43 / 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 |
37'485 |
|
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 13:36:14 / 29.04.25 |
21.58 | -1.28% |
22.14 11:15 |
21.58 13:36 |
29.72 18.03.25 |
19.670 09.04.25 |
135'266 |
|
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 11:42:19 / 29.04.25 |
13.600 | 0.74% |
13.600 11:25 |
13.500 09:00 |
14.400 11.02.25 |
11.750 03.04.25 |
10'242 |
|
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 13:37:23 / 29.04.25 |
79.26 | 0.69% |
79.50 12:32 |
78.78 09:00 |
87.00 26.02.25 |
67.34 07.04.25 |
107'658 |
|
Allreal N 13:24:26 / 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 |
12'285 |
|
Also N 13:25:40 / 29.04.25 |
247.00 | 1.23% |
247.00 10:04 |
244.50 09:08 |
281.50 03.03.25 |
196.40 07.04.25 |
1'253 |
|
ams-OSRAM I 13:37:45 / 29.04.25 |
6.900 | -1.43% |
7.085 09:11 |
6.860 13:02 |
10.600 24.02.25 |
4.940 09.04.25 |
89'216 |
|
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 13:34:59 / 29.04.25 |
6.580 | -43.28% |
6.790 10:24 |
5.810 09:30 |
8.596 19.02.25 |
5.241 07.04.25 |
590'556 |
|
Aryzta N 13:36:48 / 29.04.25 |
2.068 | 0.58% |
2.084 09:44 |
2.062 10:36 |
2.084 29.04.25 |
1.503 14.01.25 |
466'874 |
|
Ascom N 13:34:18 / 29.04.25 |
3.090 | 0.00% |
3.115 11:08 |
3.080 10:15 |
4.350 07.01.25 |
2.815 07.04.25 |
3'470 |
|
Asmallworld N 12:31:24 / 29.04.25 |
1.120 | -6.67% |
1.160 11:19 |
1.120 12:29 |
1.470 07.01.25 |
1.010 07.04.25 |
5'801 |
|
Autoneum N 13:06:05 / 29.04.25 |
120.60 | -0.33% |
121.80 11:16 |
120.60 11:24 |
136.40 21.02.25 |
95.10 07.04.25 |
352 |
|
Avolta N 13:30:10 / 29.04.25 |
37.58 | 0.21% |
37.82 10:08 |
37.36 09:00 |
42.66 14.02.25 |
27.50 07.04.25 |
16'431 |
|
Bachem N-B- 13:34:51 / 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 |
28'386 |
|
Bâloise N 13:30:08 / 29.04.25 |
180.20 | -3.33% |
181.30 09:09 |
178.10 09:45 |
196.40 24.04.25 |
160.20 07.04.25 |
67'790 |
|
Barry Callebaut N 13:36:37 / 29.04.25 |
742.00 | 0.82% |
746.00 11:19 |
731.50 09:03 |
1'219.00 18.03.25 |
707.50 11.04.25 |
3'239 |
|
Basilea N 13:30:41 / 29.04.25 |
43.50 | 0.00% |
43.75 09:00 |
43.25 10:37 |
48.75 19.03.25 |
37.50 07.04.25 |
3'554 |
|
BB Biotech N 13:33:42 / 29.04.25 |
29.15 | 0.34% |
29.40 09:14 |
29.00 13:17 |
40.85 31.01.25 |
24.35 07.04.25 |
25'741 |
|
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 |