×
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 - 13:18:00
- 16'396.33
- 0.40%
- 65.89
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Givaudan N 13:17:44 / 29.04.25 |
3'940.00 | 1.81% | 70.00 | 3'941.00 | 3'943.00 | 2'561 | |
|
SPI 13:18:00 / 29.04.25 |
16'396.33 | 0.40% | 65.89 | ||||
|
Ems-Chemie N 13:13:01 / 29.04.25 |
613.50 | 2.00% | 12.00 | 612.50 | 613.50 | 1'915 | |
|
Interroll N 13:14:00 / 29.04.25 |
1'782.00 | 0.68% | 12.00 | 1'778.00 | 1'786.00 | 206 | |
|
Belimo N 13:12:13 / 29.04.25 |
680.00 | 1.64% | 11.00 | 679.00 | 679.50 | 5'415 | |
|
Warteck N 11:00:59 / 29.04.25 |
1'930.00 | 0.52% | 10.00 | 1'920.00 | 1'930.00 | 24 | |
|
Vaudoise Assur. N 12:54:45 / 29.04.25 |
589.00 | 1.55% | 9.00 | 587.00 | 589.00 | 899 | |
|
Bucher N 13:05:40 / 29.04.25 |
356.50 | 2.44% | 8.50 | 355.50 | 357.00 | 4'072 | |
|
Burckhardt N 13:04:02 / 29.04.25 |
552.00 | 1.47% | 8.00 | 550.00 | 552.00 | 1'747 | |
|
Lonza N 13:17:12 / 29.04.25 |
588.60 | 1.38% | 8.00 | 588.40 | 588.60 | 23'097 | |
|
dormakaba N 13:18:56 / 29.04.25 |
668.00 | 1.06% | 7.00 | 666.00 | 669.00 | 368 | |
|
Swissquote N 13:18:42 / 29.04.25 |
413.60 | 1.67% | 6.80 | 413.60 | 414.00 | 10'179 | |
|
Barry Callebaut N 13:13:27 / 29.04.25 |
742.00 | 0.82% | 6.00 | 742.00 | 742.50 | 3'161 | |
|
Emmi N 13:09:40 / 29.04.25 |
791.00 | 0.76% | 6.00 | 787.00 | 790.00 | 2'696 | |
|
Partners N 13:19:00 / 29.04.25 |
1'097.00 | 0.50% | 5.50 | 1'096.50 | 1'097.50 | 10'477 | |
|
Bystronic N 12:59:55 / 29.04.25 |
252.00 | 2.02% | 5.00 | 251.00 | 254.00 | 95 | |
|
Roche GS 13:19:11 / 29.04.25 |
269.20 | 1.55% | 4.10 | 269.10 | 269.20 | 218'209 | |
|
Groupe Minoteries N 09:00:43 / 29.04.25 |
246.00 | 1.65% | 4.00 | 240.00 | 246.00 | 12 | |
|
Swisscom N 13:16:00 / 29.04.25 |
546.00 | 0.65% | 3.50 | 546.00 | 546.50 | 24'454 | |
|
BKW N 13:18:04 / 29.04.25 |
162.50 | 2.14% | 3.40 | 162.50 | 162.70 | 12'663 | |
|
Swiss Life N 13:18:48 / 29.04.25 |
813.80 | 0.35% | 2.80 | 813.60 | 813.80 | 20'582 | |
|
Dottikon ES N 12:49:14 / 29.04.25 |
193.80 | 1.36% | 2.60 | 193.00 | 193.80 | 777 | |
|
Roche I 13:17:14 / 29.04.25 |
286.60 | 0.92% | 2.60 | 286.40 | 286.80 | 6'267 | |
|
Also N 12:48:14 / 29.04.25 |
246.50 | 1.02% | 2.50 | 246.00 | 247.00 | 1'242 | |
|
Kardex N 12:48:19 / 29.04.25 |
202.00 | 1.10% | 2.20 | 201.50 | 202.50 | 2'758 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 13:18:00 / 29.04.25 |
16'396.33 | 5.97% | 12.07% | 3.86% | -3.05% | -0.96% | 8.83% | 5.22% |
|
ABB N 13:19:13 / 29.04.25 |
42.73 | -11.58% | 16.33% | 3.46% | -6.83% | -13.41% | -4.81% | 55.77% |
|
Accelleron N 13:17:13 / 29.04.25 |
43.64 | -6.81% | 65.73% | 7.28% | 6.08% | -0.95% | 21.70% | 0.00% |
|
Addex N 12:34:41 / 29.04.25 |
0.0596 | 1.40% | 26.09% | 18.73% | 19.20% | 8.36% | -2.30% | -92.29% |
|
Adecco N 13:14:39 / 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 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 13:17:12 / 29.04.25 |
79.18 | 2.37% | 19.93% | 4.65% | -3.81% | -4.37% | 11.36% | 11.56% |
|
Allreal N 13:00:24 / 29.04.25 |
180.00 | 12.32% | 23.67% | -3.02% | -2.49% | 6.26% | 21.13% | 1.20% |
|
Also N 12:48:14 / 29.04.25 |
246.50 | 8.93% | -2.79% | 5.79% | -3.52% | -1.20% | 8.59% | 9.42% |
|
ams-OSRAM I 13:18:43 / 29.04.25 |
6.890 | 17.92% | -66.89% | 13.79% | -6.41% | 5.35% | -38.29% | -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 13:11:27 / 29.04.25 |
6.540 | 58.37% | 83.86% | -39.56% | -40.76% | -46.66% | -46.13% | -31.12% |
|
Aryzta N 13:06:21 / 29.04.25 |
2.070 | 29.72% | 32.47% | 7.03% | 4.70% | 16.55% | 18.62% | 127.43% |
|
Ascom N 13:03:22 / 29.04.25 |
3.085 | -25.72% | -62.41% | 4.93% | -7.36% | -5.80% | -58.31% | -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 13:17:13 / 29.04.25 |
37.56 | 3.19% | 13.36% | 3.99% | -2.49% | -8.57% | 7.38% | -3.75% |
|
Bachem N-B- 13:08:21 / 29.04.25 |
49.98 | -13.89% | -23.29% | 5.67% | -3.23% | -11.77% | -37.64% | -42.10% |
|
Bâloise N 13:18:43 / 29.04.25 |
179.80 | 13.59% | 41.43% | -7.56% | -4.11% | 8.97% | 29.54% | 9.58% |
|
Barry Callebaut N 13:13:27 / 29.04.25 |
742.00 | -38.87% | -48.13% | -1.53% | -35.03% | -21.77% | -50.00% | -67.17% |
|
Basilea N 13:09:14 / 29.04.25 |
43.45 | 5.20% | 23.23% | 6.23% | -3.55% | 8.90% | 10.00% | 30.63% |
|
BB Biotech N 13:17:03 / 29.04.25 |
29.00 | -17.94% | -32.05% | 6.42% | -4.45% | -27.77% | -29.87% | -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 13:18:00 / 29.04.25 |
16'396.33 | 0.40% |
16'447.88 11:15 |
16'364.77 09:42 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 13:19:13 / 29.04.25 |
42.73 | -1.52% |
43.31 09:56 |
42.70 13:15 |
54.00 24.01.25 |
37.25 07.04.25 |
1'025'857 |
|
Accelleron N 13:17:13 / 29.04.25 |
43.64 | 0.28% |
44.06 09:55 |
43.36 09:03 |
47.34 07.01.25 |
30.00 07.04.25 |
36'690 |
|
Addex N 12:34:41 / 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 |
27'970 |
|
Adecco N 13:14:39 / 29.04.25 |
21.64 | -1.01% |
22.14 11:15 |
21.64 13:14 |
29.72 18.03.25 |
19.670 09.04.25 |
126'002 |
|
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 13:17:12 / 29.04.25 |
79.18 | 0.58% |
79.50 12:32 |
78.78 09:00 |
87.00 26.02.25 |
67.34 07.04.25 |
104'897 |
|
Allreal N 13:00:24 / 29.04.25 |
180.00 | -3.23% |
180.80 09:04 |
179.00 09:09 |
186.20 22.04.25 |
165.00 03.01.25 |
12'044 |
|
Also N 12:48:14 / 29.04.25 |
246.50 | 1.02% |
247.00 10:04 |
244.50 09:08 |
281.50 03.03.25 |
196.40 07.04.25 |
1'242 |
|
ams-OSRAM I 13:18:43 / 29.04.25 |
6.890 | -1.57% |
7.085 09:11 |
6.860 13:02 |
10.600 24.02.25 |
4.940 09.04.25 |
86'557 |
|
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 13:11:27 / 29.04.25 |
6.540 | -43.62% |
6.790 10:24 |
5.810 09:30 |
8.596 19.02.25 |
5.241 07.04.25 |
587'852 |
|
Aryzta N 13:06:21 / 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 |
426'862 |
|
Ascom N 13:03:22 / 29.04.25 |
3.085 | -0.16% |
3.115 11:08 |
3.080 10:15 |
4.350 07.01.25 |
2.815 07.04.25 |
3'130 |
|
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 13:17:13 / 29.04.25 |
37.56 | 0.16% |
37.82 10:08 |
37.36 09:00 |
42.66 14.02.25 |
27.50 07.04.25 |
16'134 |
|
Bachem N-B- 13:08:21 / 29.04.25 |
49.98 | 0.24% |
50.85 09:59 |
49.70 09:03 |
61.25 28.01.25 |
43.34 07.04.25 |
27'393 |
|
Bâloise N 13:18:43 / 29.04.25 |
179.80 | -3.54% |
181.30 09:09 |
178.10 09:45 |
196.40 24.04.25 |
160.20 07.04.25 |
65'002 |
|
Barry Callebaut N 13:13:27 / 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 |
3'161 |
|
Basilea N 13:09:14 / 29.04.25 |
43.45 | -0.11% |
43.75 09:00 |
43.25 10:37 |
48.75 19.03.25 |
37.50 07.04.25 |
3'546 |
|
BB Biotech N 13:17:03 / 29.04.25 |
29.00 | -0.17% |
29.40 09:14 |
29.00 13:17 |
40.85 31.01.25 |
24.35 07.04.25 |
24'993 |
|
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 |