×
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
- 11.07.2025 - 17:40:00
- 16'628.85
- -1.32%
- -223.13
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lindt N 17:31:47 / 11.07.25 |
131'400.00 | 1.08% | 1'400.00 | 130'800.00 | 133'000.00 | ||
|
Lindt PS 17:31:47 / 11.07.25 |
13'240.00 | 0.99% | 130.00 | 13'190.00 | 13'210.00 | ||
|
SNB N 17:31:47 / 11.07.25 |
3'440.00 | 2.08% | 70.00 | 3'390.00 | 3'450.00 | ||
|
Zug Estates N 17:31:47 / 11.07.25 |
2'170.00 | 1.40% | 30.00 | 2'160.00 | 2'170.00 | ||
|
Ems-Chemie N 17:31:47 / 11.07.25 |
643.50 | 3.46% | 21.50 | 0.0000 | 645.50 | ||
|
Graubündner KB N 17:31:47 / 11.07.25 |
1'775.00 | 1.14% | 20.00 | 1'760.00 | 1'770.00 | ||
|
Hypo Lenzburg N 17:31:47 / 11.07.25 |
4'020.00 | 0.50% | 20.00 | 4'000.00 | 4'040.00 | ||
|
Villars N 17:31:47 / 11.07.25 |
620.00 | 3.33% | 20.00 | 605.00 | 620.00 | ||
|
Barry Callebaut N 17:34:38 / 11.07.25 |
837.00 | 1.39% | 11.50 | 825.00 | 837.00 | ||
|
Belimo N 17:31:47 / 11.07.25 |
854.50 | 1.12% | 9.50 | 852.00 | 853.50 | ||
|
Bystronic N 17:31:47 / 11.07.25 |
394.50 | 2.20% | 8.50 | 392.50 | 394.50 | ||
|
Swissquote N 17:31:47 / 11.07.25 |
504.00 | 1.29% | 6.40 | 0.0000 | 487.60 | ||
|
Baselland KB PS 17:31:47 / 11.07.25 |
908.00 | 0.67% | 6.00 | 898.00 | 904.00 | ||
|
Vaudoise Assur. N 17:31:47 / 11.07.25 |
618.00 | 0.65% | 4.00 | 613.00 | 616.00 | ||
|
Flughafen Zürich N 17:31:47 / 11.07.25 |
230.00 | 1.41% | 3.20 | 229.20 | 232.00 | ||
|
Cicor N 17:31:47 / 11.07.25 |
181.00 | 1.69% | 3.00 | 183.00 | 181.00 | ||
|
CF Tradition I 17:31:47 / 11.07.25 |
227.00 | 1.34% | 3.00 | 226.00 | 228.00 | ||
|
Swiss Life N 17:39:15 / 11.07.25 |
813.60 | 0.37% | 3.00 | 810.40 | 0.0000 | ||
|
Thurgauer KB N 17:31:47 / 11.07.25 |
158.50 | 1.93% | 3.00 | 157.00 | 158.00 | ||
|
Dottikon ES N 17:31:47 / 11.07.25 |
317.50 | 0.79% | 2.50 | 319.00 | 315.50 | ||
|
Private Equity N 17:31:47 / 11.07.25 |
70.00 | 3.70% | 2.50 | 67.50 | 70.00 | ||
|
Burckhardt N 17:31:47 / 11.07.25 |
650.00 | 0.31% | 2.00 | 649.00 | 0.0000 | ||
|
Kardex N 17:31:47 / 11.07.25 |
294.00 | 0.68% | 2.00 | 292.50 | 293.50 | ||
|
Plazza N 17:31:47 / 11.07.25 |
399.00 | 0.50% | 2.00 | 397.00 | 399.00 | ||
|
Sulzer N 17:34:20 / 11.07.25 |
144.00 | 1.27% | 1.80 | 0.0000 | 144.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 11.07.25 |
16'628.85 | 7.47% | 15.65% | 0.14% | -0.84% | 7.30% | 1.29% | 18.62% |
|
ABB N 17:31:47 / 11.07.25 |
47.54 | -2.34% | 28.47% | 1.62% | -0.17% | 13.55% | -8.29% | 87.55% |
|
Accelleron N 17:34:20 / 11.07.25 |
57.35 | 20.88% | 114.97% | 3.05% | 7.60% | 39.45% | 48.34% | 0.00% |
|
Addex N 17:38:59 / 11.07.25 |
0.0616 | 8.04% | 34.35% | 4.05% | 0.33% | 23.60% | 4.05% | -67.47% |
|
Adecco N 17:31:47 / 11.07.25 |
25.22 | 16.28% | -37.00% | 1.69% | 8.05% | 20.37% | -16.93% | -22.39% |
|
Adval Tech N 17:33:50 / 11.07.25 |
49.00 | -38.11% | -56.07% | -2.57% | -7.55% | -12.14% | -50.00% | -65.35% |
|
Aevis Victoria N 17:31:47 / 11.07.25 |
13.600 | -9.36% | -19.82% | 1.49% | 0.74% | 1.12% | -13.65% | -26.36% |
|
Airesis N 11:47:36 / 11.07.25 |
0.0400 | -16.67% | -93.75% | -33.33% | -42.86% | -43.66% | -90.05% | -92.92% |
|
Alcon N 17:31:47 / 11.07.25 |
69.88 | -7.33% | 8.56% | 0.03% | -1.44% | -5.47% | -14.49% | 1.65% |
|
Allreal N 17:31:47 / 11.07.25 |
183.80 | 10.51% | 21.68% | 0.00% | -0.65% | -1.40% | 17.52% | 14.52% |
|
Also N 17:31:47 / 11.07.25 |
271.00 | 20.98% | 7.97% | 5.65% | 2.85% | 13.63% | -2.52% | 39.83% |
|
Amrize N 17:31:47 / 11.07.25 |
40.31 | 0.00% | 0.00% | 1.27% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ams-OSRAM I 17:31:47 / 11.07.25 |
12.130 | 109.23% | -41.25% | 1.08% | 41.21% | 107.69% | -9.78% | -70.77% |
|
APG SGA N 17:31:47 / 11.07.25 |
243.00 | 21.30% | 32.24% | 0.41% | -0.41% | 5.68% | 20.30% | 31.88% |
|
Arbonia N 17:31:47 / 11.07.25 |
5.510 | -21.36% | -8.71% | 4.75% | -1.43% | -18.29% | -34.09% | -30.00% |
|
ARYZTA N 17:31:47 / 11.07.25 |
80.00 | 28.63% | 31.36% | -1.78% | -5.21% | 2.09% | 16.35% | 79.31% |
|
Ascom N 17:31:47 / 11.07.25 |
3.785 | -7.69% | -53.28% | -0.39% | 6.47% | 25.49% | -51.47% | -43.61% |
|
Asmallworld N 17:31:02 / 10.07.25 |
1.080 | -20.00% | -34.55% | -8.47% | -6.90% | 1.89% | -28.00% | -57.65% |
|
Autoneum N 17:31:47 / 11.07.25 |
146.00 | 22.41% | 7.33% | 4.43% | 1.67% | 33.58% | 8.15% | 57.67% |
|
Avolta N 17:34:20 / 11.07.25 |
44.30 | 23.67% | 35.85% | 0.73% | 3.80% | 26.31% | 20.97% | 43.85% |
|
Bachem N-B- 17:31:47 / 11.07.25 |
57.45 | 0.17% | -10.77% | -1.03% | 5.90% | 22.52% | -34.31% | -17.26% |
|
Bâloise N 17:31:47 / 11.07.25 |
193.60 | 17.92% | 46.81% | 0.16% | 4.42% | 4.20% | 20.32% | 22.94% |
|
Barry Callebaut N 17:34:38 / 11.07.25 |
837.00 | -31.44% | -41.83% | -9.71% | -4.51% | 8.91% | -40.72% | -62.17% |
|
Basilea N 17:31:47 / 11.07.25 |
48.20 | 16.69% | 36.69% | 2.99% | -5.68% | 16.83% | 17.42% | 21.38% |
|
BB Biotech N 17:35:31 / 11.07.25 |
31.15 | -10.88% | -26.20% | 1.80% | 3.49% | 18.83% | -26.53% | -48.19% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 11.07.25 |
16'628.85 | -1.32% |
16'770.46 09:03 |
16'608.01 17:18 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 17:31:47 / 11.07.25 |
47.54 | -0.79% |
47.70 09:01 |
47.08 10:31 |
54.00 24.01.25 |
37.25 07.04.25 |
1'468'161 |
|
Accelleron N 17:34:20 / 11.07.25 |
57.35 | 1.59% |
57.35 15:06 |
56.25 10:34 |
57.35 11.07.25 |
30.00 07.04.25 |
100'993 |
|
Addex N 17:38:59 / 11.07.25 |
0.0616 | -0.32% |
0.0618 09:01 |
0.0592 16:00 |
0.0788 24.02.25 |
0.0472 09.04.25 |
82'253 |
|
Adecco N 17:31:47 / 11.07.25 |
25.22 | -3.00% |
25.92 09:01 |
25.20 13:26 |
29.72 18.03.25 |
19.670 09.04.25 |
604'255 |
|
Adval Tech N 17:33:50 / 11.07.25 |
49.00 | -0.41% |
49.20 09:01 |
46.20 14:01 |
79.50 07.01.25 |
42.40 09.07.25 |
297 |
|
Aevis Victoria N 17:31:47 / 11.07.25 |
13.600 | 0.37% |
13.600 15:27 |
13.500 16:05 |
14.400 11.02.25 |
11.750 03.04.25 |
2'052 |
|
Airesis N 11:47:36 / 11.07.25 |
0.0400 | 0.00% |
0.0400 09:54 |
0.0400 09:54 |
0.1980 19.03.25 |
0.0390 10.07.25 |
6'000 |
|
Alcon N 17:31:47 / 11.07.25 |
69.88 | -1.94% |
70.72 09:01 |
69.86 17:11 |
87.00 26.02.25 |
67.34 07.04.25 |
838'052 |
|
Allreal N 17:31:47 / 11.07.25 |
183.80 | 0.44% |
183.80 17:31 |
182.00 13:44 |
191.80 24.06.25 |
165.00 03.01.25 |
16'777 |
|
Also N 17:31:47 / 11.07.25 |
271.00 | 0.00% |
272.00 09:54 |
269.00 10:35 |
281.50 03.03.25 |
196.40 07.04.25 |
15'961 |
|
Amrize N 17:31:47 / 11.07.25 |
40.31 | -0.73% |
40.44 15:30 |
40.01 11:02 |
46.00 23.06.25 |
38.06 01.07.25 |
1'383'811 |
|
ams-OSRAM I 17:31:47 / 11.07.25 |
12.130 | -2.33% |
12.320 10:00 |
11.930 11:57 |
12.650 10.07.25 |
4.940 09.04.25 |
320'966 |
|
APG SGA N 17:31:47 / 11.07.25 |
243.00 | 0.41% |
244.00 12:41 |
239.00 09:07 |
250.00 07.07.25 |
188.50 07.04.25 |
616 |
|
Arbonia N 17:31:47 / 11.07.25 |
5.510 | -4.34% |
5.710 09:01 |
5.510 17:17 |
8.596 19.02.25 |
5.200 04.07.25 |
97'284 |
|
ARYZTA N 17:31:47 / 11.07.25 |
80.00 | -1.90% |
81.40 09:35 |
79.70 17:19 |
87.60 04.06.25 |
60.12 14.01.25 |
29'614 |
|
Ascom N 17:31:47 / 11.07.25 |
3.785 | -1.43% |
3.855 09:34 |
3.785 14:25 |
4.350 07.01.25 |
2.815 07.04.25 |
27'962 |
|
Asmallworld N 17:31:02 / 10.07.25 |
1.080 | 0.00% |
1.470 07.01.25 |
1.010 07.04.25 |
4'795 | ||
|
Autoneum N 17:31:47 / 11.07.25 |
146.00 | -0.27% |
146.60 11:46 |
145.00 14:37 |
147.00 28.05.25 |
95.10 07.04.25 |
4'371 |
|
Avolta N 17:34:20 / 11.07.25 |
44.30 | -1.42% |
44.84 09:02 |
44.20 16:19 |
45.26 04.06.25 |
27.50 07.04.25 |
187'169 |
|
Bachem N-B- 17:31:47 / 11.07.25 |
57.45 | -0.95% |
57.75 09:05 |
57.00 12:01 |
61.25 28.01.25 |
43.34 07.04.25 |
48'770 |
|
Bâloise N 17:31:47 / 11.07.25 |
193.60 | 0.05% |
194.30 09:30 |
192.30 10:54 |
196.70 30.05.25 |
160.20 07.04.25 |
37'926 |
|
Barry Callebaut N 17:34:38 / 11.07.25 |
837.00 | 1.39% |
840.00 09:51 |
814.00 14:31 |
1'219.00 18.03.25 |
707.50 11.04.25 |
24'382 |
|
Basilea N 17:31:47 / 11.07.25 |
48.20 | -0.10% |
48.40 16:10 |
47.70 11:52 |
52.20 16.06.25 |
37.50 07.04.25 |
13'733 |
|
BB Biotech N 17:35:31 / 11.07.25 |
31.15 | -1.27% |
31.65 10:01 |
31.10 15:34 |
40.85 31.01.25 |
24.35 07.04.25 |
62'522 |