×
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 - 13:54:00
- 16'412.18
- 0.50%
- 81.74
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Züblin N 13:52:55 / 29.04.25 |
35.80 | 4.68% | 1.60 | 35.80 | 36.40 | 3 | |
|
Zwahlen I 16:44:20 / 25.04.25 |
141.00 | 0.00% | 0.00 | 135.00 | 158.00 | ||
|
Zurich Insurance N 13:53:39 / 29.04.25 |
571.60 | 0.49% | 2.80 | 571.60 | 571.80 | 51'491 | |
|
Zuger KB N 12:40:45 / 29.04.25 |
8'460.00 | -1.63% | -140.00 | 8'440.00 | 8'540.00 | 7 | |
|
Zug Estates N 12:35:42 / 29.04.25 |
2'110.00 | -0.47% | -10.00 | 2'110.00 | 2'120.00 | 6 | |
|
Zehnder N 13:25:09 / 29.04.25 |
53.80 | -0.55% | -0.30 | 53.70 | 54.00 | 3'201 | |
|
Ypsomed I 13:50:03 / 29.04.25 |
345.00 | 0.73% | 2.50 | 344.50 | 346.00 | 1'518 | |
|
Xlife Sciences N 11:27:27 / 29.04.25 |
23.80 | -0.83% | -0.20 | 23.70 | 24.50 | 512 | |
|
Warteck N 11:00:59 / 29.04.25 |
1'930.00 | 0.52% | 10.00 | 1'920.00 | 1'930.00 | 24 | |
|
Walliser KB N 12:56:46 / 29.04.25 |
123.50 | -0.80% | -1.00 | 124.00 | 124.50 | 1'142 | |
|
VZ Holding N 13:51:23 / 29.04.25 |
169.00 | 1.08% | 1.80 | 168.80 | 169.20 | 4'615 | |
|
VP Bank N 13:32:00 / 29.04.25 |
81.60 | -4.00% | -3.40 | 81.00 | 81.60 | 1'577 | |
|
Vontobel N 13:53:12 / 29.04.25 |
58.50 | 0.34% | 0.20 | 58.40 | 58.60 | 20'046 | |
|
Villars N 17:30:26 / 28.04.25 |
575.00 | 0.00% | 0.00 | 580.00 | 595.00 | ||
|
Vaudoise Assur. N 13:49:15 / 29.04.25 |
589.00 | 1.55% | 9.00 | 587.00 | 589.00 | 902 | |
|
VAT N 13:50:45 / 29.04.25 |
294.90 | 0.03% | 0.10 | 295.10 | 295.30 | 16'110 | |
|
Varia US Prop N 12:05:45 / 29.04.25 |
20.70 | 0.98% | 0.20 | 20.50 | 20.70 | 578 | |
|
Valiant N 13:36:14 / 29.04.25 |
121.60 | 0.33% | 0.40 | 121.40 | 121.80 | 3'693 | |
|
UBS N 13:53:43 / 29.04.25 |
25.05 | 0.32% | 0.08 | 25.03 | 25.05 | 1'518'537 | |
|
U-Blox N 13:37:43 / 29.04.25 |
85.20 | -0.23% | -0.20 | 85.10 | 85.50 | 29'654 | |
|
TX Group N 17:30:26 / 28.04.25 |
179.20 | 0.00% | 0.00 | 179.00 | 180.40 | ||
|
Titlisbahnen N 13:46:47 / 29.04.25 |
41.40 | 0.00% | 0.00 | 41.20 | 41.60 | 1'153 | |
|
Thurgauer KB N 10:47:28 / 29.04.25 |
144.00 | -0.35% | -0.50 | 143.00 | 144.50 | 156 | |
|
The Swatch Group N 13:48:46 / 29.04.25 |
28.70 | -0.62% | -0.18 | 28.68 | 28.72 | 21'166 | |
|
The Swatch Group I 13:53:55 / 29.04.25 |
142.65 | -0.07% | -0.10 | 142.60 | 142.70 | 20'744 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Züblin N 13:52:55 / 29.04.25 |
35.80 | 4.27% | 31.54% | 4.68% | -1.65% | 4.07% | 37.69% | 31.54% |
|
Zwahlen I 16:44:20 / 25.04.25 |
141.00 | 21.55% | -10.19% | 0.00% | -11.88% | 0.00% | 7.63% | 0.00% |
|
Zurich Insurance N 13:53:39 / 29.04.25 |
571.60 | 5.57% | 29.39% | 1.28% | -8.16% | 2.62% | 28.68% | 28.57% |
|
Zuger KB N 12:40:45 / 29.04.25 |
8'460.00 | 4.37% | 13.76% | -3.64% | -2.08% | -2.98% | -1.40% | 17.81% |
|
Zug Estates N 12:35:42 / 29.04.25 |
2'110.00 | 3.41% | 32.09% | -0.47% | 0.00% | 1.93% | 17.22% | 6.27% |
|
Zehnder N 13:25:09 / 29.04.25 |
53.80 | 19.69% | 1.12% | 7.82% | 3.26% | 12.32% | 0.00% | -28.44% |
|
Ypsomed I 13:50:03 / 29.04.25 |
345.00 | 4.58% | 13.04% | 6.15% | 2.37% | -1.85% | 4.86% | 152.54% |
|
Xlife Sciences N 11:27:27 / 29.04.25 |
23.80 | -5.51% | -51.90% | 0.00% | 2.15% | 12.80% | -25.63% | -43.40% |
|
Warteck N 11:00:59 / 29.04.25 |
1'930.00 | 0.26% | 3.78% | 0.52% | -0.52% | 0.52% | 7.22% | -19.33% |
|
Walliser KB N 12:56:46 / 29.04.25 |
123.50 | 13.18% | 14.22% | 5.56% | 4.66% | 7.86% | 7.86% | 9.21% |
|
VZ Holding N 13:51:23 / 29.04.25 |
169.00 | 16.11% | 70.26% | 7.23% | -0.24% | 8.19% | 59.13% | 136.49% |
|
VP Bank N 13:32:00 / 29.04.25 |
81.60 | 9.82% | -2.97% | -1.45% | -2.16% | 2.00% | -10.92% | -11.64% |
|
Vontobel N 13:53:12 / 29.04.25 |
58.50 | -8.33% | 6.97% | 0.52% | -8.88% | -9.72% | 12.93% | -17.54% |
|
Villars N 17:30:26 / 28.04.25 |
575.00 | -2.54% | -1.71% | -2.54% | 0.00% | 0.88% | -8.73% | -27.22% |
|
Vaudoise Assur. N 13:49:15 / 29.04.25 |
589.00 | 17.41% | 31.82% | 4.62% | 3.70% | 16.40% | 31.77% | 27.75% |
|
VAT N 13:50:45 / 29.04.25 |
294.90 | -14.00% | -30.06% | 8.58% | -6.80% | -13.72% | -36.27% | -4.16% |
|
Varia US Prop N 12:05:45 / 29.04.25 |
20.70 | -29.31% | -46.05% | -0.48% | -5.05% | -32.35% | -41.53% | -62.04% |
|
Valiant N 13:36:14 / 29.04.25 |
121.60 | 14.77% | 27.04% | 0.83% | 2.18% | 12.59% | 13.22% | 24.44% |
|
UBS N 13:53:43 / 29.04.25 |
25.05 | -9.95% | -4.33% | 8.02% | -6.53% | -15.23% | 3.21% | 50.60% |
|
U-Blox N 13:37:43 / 29.04.25 |
85.20 | 16.99% | -14.51% | 20.51% | 9.09% | 29.48% | 0.12% | 10.24% |
|
TX Group N 17:30:26 / 28.04.25 |
179.20 | -1.43% | 48.34% | 4.80% | 0.11% | -4.68% | 25.14% | 28.18% |
|
Titlisbahnen N 13:46:47 / 29.04.25 |
41.40 | 10.11% | -0.48% | 3.50% | -1.19% | -1.66% | -0.96% | -12.66% |
|
Thurgauer KB N 10:47:28 / 29.04.25 |
144.00 | 13.78% | 20.92% | -1.03% | 3.60% | 9.09% | 13.39% | 28.44% |
|
The Swatch Group N 13:48:46 / 29.04.25 |
28.70 | -10.03% | -34.44% | 3.68% | -4.33% | -11.56% | -24.87% | -39.56% |
|
The Swatch Group I 13:53:55 / 29.04.25 |
142.65 | -13.48% | -37.55% | 3.26% | -4.45% | -13.91% | -26.34% | -42.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Züblin N 13:52:55 / 29.04.25 |
35.80 | 4.68% |
35.80 13:52 |
34.20 09:00 |
36.60 07.01.25 |
27.00 18.02.25 |
3 |
|
Zwahlen I 16:44:20 / 25.04.25 |
141.00 | 0.00% |
165.00 22.04.25 |
117.00 10.01.25 |
50 | ||
|
Zurich Insurance N 13:53:39 / 29.04.25 |
571.60 | 0.49% |
572.00 13:53 |
566.40 10:27 |
625.20 28.03.25 |
519.60 11.04.25 |
51'491 |
|
Zuger KB N 12:40:45 / 29.04.25 |
8'460.00 | -1.63% |
8'580.00 09:00 |
8'460.00 10:14 |
9'040.00 07.02.25 |
8'200.00 03.01.25 |
7 |
|
Zug Estates N 12:35:42 / 29.04.25 |
2'110.00 | -0.47% |
2'130.00 09:00 |
2'110.00 12:35 |
2'190.00 25.03.25 |
1'990.00 15.01.25 |
6 |
|
Zehnder N 13:25:09 / 29.04.25 |
53.80 | -0.55% |
54.50 09:55 |
53.50 13:00 |
54.80 19.02.25 |
41.05 07.04.25 |
3'201 |
|
Ypsomed I 13:50:03 / 29.04.25 |
345.00 | 0.73% |
346.50 11:58 |
343.00 09:03 |
380.50 12.02.25 |
291.50 07.04.25 |
1'518 |
|
Xlife Sciences N 11:27:27 / 29.04.25 |
23.80 | -0.83% |
24.20 11:27 |
23.70 09:00 |
28.00 23.04.25 |
16.550 04.03.25 |
512 |
|
Warteck N 11:00:59 / 29.04.25 |
1'930.00 | 0.52% |
1'930.00 09:46 |
1'930.00 09:46 |
1'950.00 12.02.25 |
1'875.00 14.01.25 |
24 |
|
Walliser KB N 12:56:46 / 29.04.25 |
123.50 | -0.80% |
124.50 09:00 |
123.50 10:11 |
125.00 28.04.25 |
109.00 06.01.25 |
1'142 |
|
VZ Holding N 13:51:23 / 29.04.25 |
169.00 | 1.08% |
169.40 12:27 |
167.00 09:49 |
172.60 26.03.25 |
131.40 07.04.25 |
4'615 |
|
VP Bank N 13:32:00 / 29.04.25 |
81.60 | -4.00% |
82.00 11:11 |
79.00 09:01 |
85.00 28.04.25 |
75.00 07.04.25 |
1'577 |
|
Vontobel N 13:53:12 / 29.04.25 |
58.50 | 0.34% |
58.80 11:08 |
58.10 11:45 |
67.90 13.02.25 |
51.10 07.04.25 |
20'046 |
|
Villars N 17:30:26 / 28.04.25 |
575.00 | 0.00% |
610.00 08.04.25 |
555.00 13.01.25 |
16 | ||
|
Vaudoise Assur. N 13:49:15 / 29.04.25 |
589.00 | 1.55% |
589.00 12:20 |
579.00 09:24 |
589.00 29.04.25 |
487.00 15.01.25 |
902 |
|
VAT N 13:50:45 / 29.04.25 |
294.90 | 0.03% |
298.00 09:55 |
293.90 09:02 |
375.90 21.02.25 |
236.50 07.04.25 |
16'110 |
|
Varia US Prop N 12:05:45 / 29.04.25 |
20.70 | 0.98% |
20.70 11:22 |
20.50 09:00 |
32.00 07.01.25 |
18.500 08.04.25 |
578 |
|
Valiant N 13:36:14 / 29.04.25 |
121.60 | 0.33% |
122.00 09:32 |
121.00 09:00 |
122.00 22.04.25 |
105.40 03.01.25 |
3'693 |
|
UBS N 13:53:43 / 29.04.25 |
25.05 | 0.32% |
25.20 09:28 |
24.92 09:04 |
32.88 04.02.25 |
20.66 07.04.25 |
1'518'537 |
|
U-Blox N 13:37:43 / 29.04.25 |
85.20 | -0.23% |
86.00 09:00 |
84.60 13:06 |
87.00 17.03.25 |
63.00 07.04.25 |
29'654 |
|
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 | ||
|
Titlisbahnen N 13:46:47 / 29.04.25 |
41.40 | 0.00% |
42.00 09:40 |
41.40 13:46 |
43.00 30.01.25 |
37.90 03.01.25 |
1'153 |
|
Thurgauer KB N 10:47:28 / 29.04.25 |
144.00 | -0.35% |
145.00 09:00 |
143.50 10:14 |
146.00 23.04.25 |
126.00 07.01.25 |
156 |
|
The Swatch Group N 13:48:46 / 29.04.25 |
28.70 | -0.62% |
29.00 09:00 |
28.66 13:24 |
35.30 25.02.25 |
24.68 07.04.25 |
21'166 |
|
The Swatch Group I 13:53:55 / 29.04.25 |
142.65 | -0.07% |
144.00 11:15 |
142.60 13:26 |
179.95 25.02.25 |
120.30 07.04.25 |
20'744 |