×
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 - 13:42:00
- 16'403.39
- 0.45%
- 72.95
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 13:42:00 / 29.04.25 |
16'403.39 | 0.45% | 72.95 | ||||
|
ABB N 13:43:15 / 29.04.25 |
42.61 | -1.80% | -0.78 | 42.60 | 42.61 | 1'069'681 | |
|
Accelleron N 13:43:03 / 29.04.25 |
43.56 | 0.09% | 0.04 | 43.54 | 43.60 | 37'986 | |
|
Addex N 13:26:13 / 29.04.25 |
0.0596 | 2.76% | 0.00 | 0.0554 | 0.0596 | 28'470 | |
|
Adecco N 13:42:19 / 29.04.25 |
21.56 | -1.37% | -0.30 | 21.54 | 21.56 | 136'120 | |
|
Adval Tech N 09:00:43 / 29.04.25 |
53.50 | 0.94% | 0.50 | 53.50 | 63.50 | 1 | |
|
Aevis Victoria N 11:42:19 / 29.04.25 |
13.600 | 0.74% | 0.10 | 13.500 | 13.550 | 10'242 | |
|
Airesis N 12:55:16 / 29.04.25 |
0.0830 | -2.35% | 0.00 | 0.0830 | 0.0980 | 144'918 | |
|
Alcon N 13:43:10 / 29.04.25 |
79.28 | 0.71% | 0.56 | 79.24 | 79.28 | 108'084 | |
|
Allreal N 13:39:01 / 29.04.25 |
179.80 | -3.33% | -6.20 | 179.60 | 180.00 | 12'317 | |
|
Also N 13:25:40 / 29.04.25 |
247.00 | 1.23% | 3.00 | 246.00 | 247.00 | 1'253 | |
|
ams-OSRAM I 13:37:45 / 29.04.25 |
6.900 | -1.43% | -0.10 | 6.895 | 6.905 | 89'216 | |
|
APG SGA N 11:22:31 / 29.04.25 |
222.00 | -0.45% | -1.00 | 221.00 | 222.00 | 139 | |
|
Arbonia N 13:34:59 / 29.04.25 |
6.580 | -43.28% | -5.02 | 6.510 | 6.580 | 590'556 | |
|
Aryzta N 13:42:02 / 29.04.25 |
2.074 | 0.88% | 0.02 | 2.066 | 2.072 | 476'320 | |
|
Ascom N 13:34:18 / 29.04.25 |
3.090 | 0.00% | 0.00 | 3.085 | 3.105 | 3'470 | |
|
Asmallworld N 12:31:24 / 29.04.25 |
1.120 | -6.67% | -0.08 | 1.120 | 1.160 | 5'801 | |
|
Autoneum N 13:06:05 / 29.04.25 |
120.60 | -0.33% | -0.40 | 120.40 | 121.00 | 352 | |
|
Avolta N 13:43:16 / 29.04.25 |
37.58 | 0.21% | 0.08 | 37.54 | 37.60 | 16'502 | |
|
Bachem N-B- 13:34:51 / 29.04.25 |
50.05 | 0.38% | 0.19 | 50.00 | 50.10 | 28'386 | |
|
Bâloise N 13:40:26 / 29.04.25 |
180.00 | -3.43% | -6.40 | 180.00 | 180.30 | 68'110 | |
|
Barry Callebaut N 13:40:32 / 29.04.25 |
741.50 | 0.75% | 5.50 | 741.00 | 742.00 | 3'242 | |
|
Basilea N 13:30:41 / 29.04.25 |
43.50 | 0.00% | 0.00 | 43.45 | 43.55 | 3'554 | |
|
BB Biotech N 13:33:42 / 29.04.25 |
29.15 | 0.34% | 0.10 | 29.10 | 29.25 | 25'741 | |
|
BC Jura N 09:59:40 / 29.04.25 |
61.50 | 3.36% | 2.00 | 59.50 | 61.50 | 9 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 13:42:00 / 29.04.25 |
16'403.39 | 6.02% | 12.07% | 3.91% | -3.01% | -0.92% | 8.87% | 5.22% |
|
ABB N 13:43:15 / 29.04.25 |
42.61 | -11.58% | 16.33% | 3.17% | -7.09% | -13.66% | -5.08% | 55.77% |
|
Accelleron N 13:43:03 / 29.04.25 |
43.56 | -6.81% | 65.73% | 7.08% | 5.88% | -1.13% | 21.47% | 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 13:42:19 / 29.04.25 |
21.56 | -2.24% | -47.03% | -1.55% | -20.21% | -1.37% | -33.13% | -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 13:43:10 / 29.04.25 |
79.28 | 2.37% | 19.93% | 4.78% | -3.69% | -4.25% | 11.50% | 11.56% |
|
Allreal N 13:39:01 / 29.04.25 |
179.80 | 12.32% | 23.67% | -3.13% | -2.60% | 6.14% | 21.00% | 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 13:42:02 / 29.04.25 |
2.074 | 29.72% | 32.47% | 7.24% | 4.91% | 16.78% | 18.85% | 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 13:43:16 / 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 13:40:26 / 29.04.25 |
180.00 | 13.59% | 41.43% | -7.46% | -4.00% | 9.09% | 29.68% | 9.58% |
|
Barry Callebaut N 13:40:32 / 29.04.25 |
741.50 | -38.87% | -48.13% | -1.59% | -35.07% | -21.82% | -50.03% | -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 |
|---|---|---|---|---|---|---|---|
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
325 | ||
|
IVF Hartmann N 17:30:26 / 28.04.25 |
158.50 | 0.00% |
161.00 28.03.25 |
130.00 25.02.25 |
70 | ||
|
Klingelnberg N 17:30:26 / 28.04.25 |
11.300 | 0.00% |
14.200 08.01.25 |
9.860 22.04.25 |
1'116 | ||
|
MCH N 17:30:26 / 28.04.25 |
3.020 | 0.00% |
4.370 15.01.25 |
2.940 24.04.25 |
32'981 | ||
|
TX Group N 17:30:26 / 28.04.25 |
179.20 | 0.00% |
218.00 12.02.25 |
166.00 07.04.25 |
1'934 | ||
|
Villars N 17:30:26 / 28.04.25 |
575.00 | 0.00% |
610.00 08.04.25 |
555.00 13.01.25 |
16 | ||
|
Zwahlen I 16:44:20 / 25.04.25 |
141.00 | 0.00% |
165.00 22.04.25 |
117.00 10.01.25 |
50 | ||
|
Lastminute.com N 17:30:26 / 28.04.25 |
12.750 | 0.00% |
16.720 06.01.25 |
12.000 09.04.25 |
3'484 | ||
|
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 |
|
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 |
|
GAM N 11:47:25 / 29.04.25 |
0.1000 | 0.00% |
0.1035 09:47 |
0.1000 10:53 |
0.1230 27.02.25 |
0.0811 27.01.25 |
24'779 |
|
Evolva Hldg N 13:42:52 / 29.04.25 |
1.100 | 0.00% |
1.100 09:43 |
1.100 09:43 |
1.690 10.02.25 |
0.8500 03.01.25 |
596 |
|
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 |
|
Kudelski I 12:52:29 / 29.04.25 |
1.195 | 0.42% |
1.195 09:31 |
1.170 11:54 |
1.600 06.02.25 |
1.155 22.04.25 |
34'304 |
|
Idorsia N 13:21:52 / 29.04.25 |
1.178 | -1.34% |
1.220 09:08 |
1.166 11:37 |
1.400 03.03.25 |
0.6500 27.01.25 |
291'972 |
|
Meyer Burger N 13:43:03 / 29.04.25 |
1.622 | 1.12% |
1.638 10:06 |
1.580 09:26 |
4.000 20.01.25 |
1.030 07.03.25 |
19'031 |
|
Hochdorf N 12:48:07 / 29.04.25 |
1.552 | -2.76% |
1.686 10:05 |
1.500 09:00 |
3.200 25.02.25 |
0.3200 03.02.25 |
38'619 |
|
SHL Telemedicine N 09:48:33 / 29.04.25 |
2.030 | 2.27% |
2.030 09:48 |
1.860 09:34 |
2.870 06.01.25 |
1.105 12.02.25 |
5'263 |
|
Aryzta N 13:42:02 / 29.04.25 |
2.074 | 0.88% |
2.084 09:44 |
2.062 10:36 |
2.084 29.04.25 |
1.503 14.01.25 |
476'320 |
|
Relief Therapeutics N 13:12:19 / 29.04.25 |
2.255 | 2.50% |
2.270 09:00 |
2.205 09:13 |
4.410 06.01.25 |
1.650 07.04.25 |
19'519 |
|
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 |
|
Molecular N 13:32:05 / 29.04.25 |
3.225 | -6.39% |
3.375 09:00 |
3.225 09:30 |
5.100 14.01.25 |
2.700 07.04.25 |
18'729 |
|
OC Oerlikon N 13:25:15 / 29.04.25 |
3.450 | 0.41% |
3.498 11:16 |
3.432 09:00 |
4.304 20.02.25 |
2.210 07.04.25 |
74'790 |
|
SoftwareONE N 13:33:13 / 29.04.25 |
5.670 | -0.35% |
5.835 10:23 |
5.655 13:24 |
6.920 21.02.25 |
4.310 07.04.25 |
89'218 |
|
Peach Property N 09:04:48 / 29.04.25 |
6.200 | 1.31% |
6.200 09:04 |
6.100 09:00 |
9.060 06.01.25 |
5.730 17.04.25 |
6'648 |