×
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
- 04.07.2025 - 17:40:00
- 16'605.15
- -0.07%
- -12.01
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Züblin N 17:30:21 / 04.07.25 |
47.60 | 2.15% | 1.00 | 46.80 | 47.80 | ||
|
Zwahlen I 09:01:26 / 19.06.25 |
175.00 | 0.00% | 0.00 | 151.00 | 170.00 | ||
|
Zurich Insurance N 17:30:21 / 04.07.25 |
551.60 | -0.33% | -1.80 | 0.0000 | 551.60 | ||
|
Zuger KB N 17:30:21 / 04.07.25 |
8'580.00 | -0.23% | -20.00 | 8'600.00 | 8'640.00 | ||
|
Zug Estates N 17:30:21 / 04.07.25 |
2'110.00 | -0.47% | -10.00 | 2'110.00 | 2'130.00 | ||
|
Zehnder N 17:30:21 / 04.07.25 |
67.10 | -0.59% | -0.40 | 67.10 | 67.50 | ||
|
Ypsomed I 17:30:21 / 04.07.25 |
415.00 | -0.60% | -2.50 | 415.50 | 416.50 | ||
|
Xlife Sciences N 17:30:21 / 04.07.25 |
19.950 | 0.25% | 0.05 | 19.800 | 19.950 | ||
|
Warteck N 17:30:21 / 04.07.25 |
2'010.00 | -0.99% | -20.00 | 2'000.00 | 2'020.00 | ||
|
Walliser KB N 17:30:21 / 04.07.25 |
122.50 | -0.41% | -0.50 | 123.00 | 124.00 | ||
|
VZ Holding N 17:30:21 / 04.07.25 |
168.20 | -1.18% | -2.00 | 167.00 | 168.00 | ||
|
VP Bank N 17:30:21 / 04.07.25 |
80.00 | -0.50% | -0.40 | 79.40 | 80.00 | ||
|
Vontobel N 17:30:21 / 04.07.25 |
64.50 | -1.07% | -0.70 | 64.60 | 64.80 | ||
|
Villars N 17:09:09 / 04.07.25 |
600.00 | 0.00% | 0.00 | 600.00 | 620.00 | ||
|
Vaudoise Assur. N 17:30:21 / 04.07.25 |
617.00 | 0.65% | 4.00 | 613.00 | 616.00 | ||
|
VAT N 17:30:21 / 04.07.25 |
333.20 | -1.24% | -4.20 | 330.00 | 333.20 | ||
|
Varia US Prop N 17:32:40 / 04.07.25 |
20.40 | 2.26% | 0.45 | 20.00 | 20.30 | ||
|
Valiant N 17:30:21 / 04.07.25 |
123.20 | 0.00% | 0.00 | 122.80 | 123.00 | ||
|
UBS N 17:38:00 / 04.07.25 |
27.37 | -1.40% | -0.39 | 27.37 | 0.0000 | ||
|
U-Blox N 17:30:21 / 04.07.25 |
98.90 | -0.30% | -0.30 | 98.40 | 98.60 | ||
|
TX Group N 17:30:21 / 04.07.25 |
222.00 | 0.68% | 1.50 | 220.50 | 221.50 | ||
|
Titlisbahnen N 17:30:21 / 04.07.25 |
42.70 | -0.23% | -0.10 | 42.50 | 42.70 | ||
|
Thurgauer KB N 17:30:21 / 04.07.25 |
150.50 | 0.00% | 0.00 | 149.50 | 150.50 | ||
|
The Swatch Group N 17:30:22 / 04.07.25 |
26.98 | -0.66% | -0.18 | 27.66 | 26.94 | ||
|
The Swatch Group I 17:30:21 / 04.07.25 |
129.85 | -0.99% | -1.30 | 130.05 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Züblin N 17:30:21 / 04.07.25 |
47.60 | 42.07% | 79.23% | 4.39% | 20.81% | 34.46% | 85.94% | 77.86% |
|
Zwahlen I 09:01:26 / 19.06.25 |
175.00 | 50.86% | 11.46% | 0.00% | 12.90% | 9.38% | 0.00% | 0.00% |
|
Zurich Insurance N 17:30:21 / 04.07.25 |
551.60 | 2.71% | 25.89% | -0.65% | -5.09% | 4.23% | 17.11% | 31.79% |
|
Zuger KB N 17:30:21 / 04.07.25 |
8'580.00 | 4.37% | 13.76% | -0.69% | -1.15% | 1.42% | 1.90% | 19.44% |
|
Zug Estates N 17:30:21 / 04.07.25 |
2'110.00 | 3.41% | 32.09% | -2.31% | -0.94% | 0.48% | 21.26% | 6.53% |
|
Zehnder N 17:30:21 / 04.07.25 |
67.10 | 49.34% | 26.17% | 0.15% | 5.17% | 39.94% | 18.55% | 19.05% |
|
Ypsomed I 17:30:21 / 04.07.25 |
415.00 | 27.48% | 37.79% | -1.19% | 0.12% | 29.69% | -1.66% | 210.18% |
|
Xlife Sciences N 17:30:21 / 04.07.25 |
19.950 | -21.65% | -60.12% | 1.01% | 1.01% | 2.84% | -32.60% | -33.44% |
|
Warteck N 17:30:21 / 04.07.25 |
2'010.00 | 6.01% | 9.73% | 0.00% | 0.50% | 5.24% | 19.29% | -7.73% |
|
Walliser KB N 17:30:21 / 04.07.25 |
122.50 | 11.82% | 12.84% | -1.21% | -3.92% | 5.60% | 8.41% | 12.33% |
|
VZ Holding N 17:30:21 / 04.07.25 |
168.20 | 18.19% | 73.32% | -0.47% | -4.32% | 9.93% | 41.82% | 144.89% |
|
VP Bank N 17:30:21 / 04.07.25 |
80.00 | 3.88% | -8.22% | -0.74% | -2.68% | -1.96% | 8.11% | -10.67% |
|
Vontobel N 17:30:21 / 04.07.25 |
64.50 | 2.52% | 19.63% | 0.78% | 1.90% | 14.16% | 17.70% | -2.40% |
|
Villars N 17:09:09 / 04.07.25 |
600.00 | 1.69% | 2.56% | -3.23% | -0.83% | -1.64% | 1.69% | -22.08% |
|
Vaudoise Assur. N 17:30:21 / 04.07.25 |
617.00 | 24.09% | 39.32% | 1.65% | -1.28% | 11.98% | 36.20% | 49.88% |
|
VAT N 17:30:21 / 04.07.25 |
333.20 | -1.58% | -19.95% | -2.34% | 2.30% | 20.51% | -35.33% | 54.63% |
|
Varia US Prop N 17:32:40 / 04.07.25 |
20.40 | -31.21% | -47.50% | 3.55% | 26.71% | -2.39% | -39.29% | -55.17% |
|
Valiant N 17:30:21 / 04.07.25 |
123.20 | 16.67% | 29.14% | 2.84% | 2.67% | 4.23% | 21.74% | 47.37% |
|
UBS N 17:38:00 / 04.07.25 |
27.37 | 0.11% | 6.36% | 2.20% | -1.83% | 20.04% | 0.55% | 81.56% |
|
U-Blox N 17:30:21 / 04.07.25 |
98.90 | 35.89% | -0.70% | 0.41% | 4.55% | 46.09% | 6.57% | 8.63% |
|
TX Group N 17:30:21 / 04.07.25 |
222.00 | 21.29% | 82.53% | 8.29% | 5.97% | 28.32% | 36.03% | 92.41% |
|
Titlisbahnen N 17:30:21 / 04.07.25 |
42.70 | 13.83% | 2.88% | 1.67% | 2.89% | 7.02% | 4.66% | -1.83% |
|
Thurgauer KB N 17:30:21 / 04.07.25 |
150.50 | 18.50% | 25.94% | 0.67% | -1.63% | 7.50% | 22.36% | 30.87% |
|
The Swatch Group N 17:30:22 / 04.07.25 |
26.98 | -15.39% | -38.34% | -0.44% | -4.33% | -0.59% | -27.76% | -35.91% |
|
The Swatch Group I 17:30:21 / 04.07.25 |
129.85 | -20.52% | -42.63% | -0.95% | -5.74% | -2.33% | -30.56% | -41.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Züblin N 17:30:21 / 04.07.25 |
47.60 | 2.15% |
48.00 16:37 |
45.00 09:49 |
48.40 30.06.25 |
27.00 18.02.25 |
1'837 |
|
Zwahlen I 09:01:26 / 19.06.25 |
175.00 | 0.00% |
180.00 12.06.25 |
117.00 10.01.25 |
2 | ||
|
Zurich Insurance N 17:30:21 / 04.07.25 |
551.60 | -0.33% |
553.00 15:53 |
549.40 10:52 |
625.20 28.03.25 |
519.60 11.04.25 |
145'526 |
|
Zuger KB N 17:30:21 / 04.07.25 |
8'580.00 | -0.23% |
8'640.00 11:17 |
8'520.00 09:24 |
9'040.00 07.02.25 |
8'200.00 03.01.25 |
31 |
|
Zug Estates N 17:30:21 / 04.07.25 |
2'110.00 | -0.47% |
2'140.00 15:55 |
2'100.00 14:12 |
2'210.00 19.05.25 |
1'990.00 15.01.25 |
101 |
|
Zehnder N 17:30:21 / 04.07.25 |
67.10 | -0.59% |
67.70 16:44 |
65.60 15:10 |
69.80 02.07.25 |
41.05 07.04.25 |
7'931 |
|
Ypsomed I 17:30:21 / 04.07.25 |
415.00 | -0.60% |
418.50 15:42 |
411.50 09:34 |
426.50 27.06.25 |
291.50 07.04.25 |
8'596 |
|
Xlife Sciences N 17:30:21 / 04.07.25 |
19.950 | 0.25% |
19.950 17:19 |
19.950 17:19 |
28.00 23.04.25 |
16.550 04.03.25 |
421 |
|
Warteck N 17:30:21 / 04.07.25 |
2'010.00 | -0.99% |
2'010.00 13:59 |
2'000.00 13:22 |
2'080.00 19.05.25 |
1'875.00 14.01.25 |
54 |
|
Walliser KB N 17:30:21 / 04.07.25 |
122.50 | -0.41% |
124.00 14:38 |
122.50 14:09 |
130.00 03.06.25 |
109.00 06.01.25 |
1'367 |
|
VZ Holding N 17:30:21 / 04.07.25 |
168.20 | -1.18% |
169.80 09:00 |
167.80 13:02 |
181.00 12.05.25 |
131.40 07.04.25 |
11'422 |
|
VP Bank N 17:30:21 / 04.07.25 |
80.00 | -0.50% |
81.00 09:00 |
79.00 10:49 |
85.00 28.04.25 |
75.00 07.04.25 |
1'348 |
|
Vontobel N 17:30:21 / 04.07.25 |
64.50 | -1.07% |
65.10 09:00 |
64.50 11:06 |
67.90 13.02.25 |
51.10 07.04.25 |
14'518 |
|
Villars N 17:09:09 / 04.07.25 |
600.00 | 0.00% |
600.00 17:09 |
600.00 17:09 |
625.00 20.05.25 |
555.00 13.01.25 |
1 |
|
Vaudoise Assur. N 17:30:21 / 04.07.25 |
617.00 | 0.65% |
619.00 15:43 |
611.00 10:03 |
632.00 09.05.25 |
487.00 15.01.25 |
823 |
|
VAT N 17:30:21 / 04.07.25 |
333.20 | -1.24% |
336.80 09:00 |
329.30 11:00 |
375.90 21.02.25 |
236.50 07.04.25 |
37'823 |
|
Varia US Prop N 17:32:40 / 04.07.25 |
20.40 | 2.26% |
20.40 17:32 |
20.00 09:25 |
32.00 07.01.25 |
15.400 06.06.25 |
414 |
|
Valiant N 17:30:21 / 04.07.25 |
123.20 | 0.00% |
123.60 09:05 |
122.60 14:27 |
126.40 08.05.25 |
105.40 03.01.25 |
6'286 |
|
UBS N 17:38:00 / 04.07.25 |
27.37 | -1.40% |
27.74 09:03 |
27.22 14:50 |
32.88 04.02.25 |
20.66 07.04.25 |
3'426'466 |
|
U-Blox N 17:30:21 / 04.07.25 |
98.90 | -0.30% |
99.50 09:01 |
97.90 10:59 |
101.60 27.06.25 |
63.00 07.04.25 |
7'666 |
|
TX Group N 17:30:21 / 04.07.25 |
222.00 | 0.68% |
224.50 15:41 |
219.00 09:12 |
224.50 04.07.25 |
166.00 07.04.25 |
1'128 |
|
Titlisbahnen N 17:30:21 / 04.07.25 |
42.70 | -0.23% |
42.90 10:50 |
42.30 11:14 |
43.00 30.01.25 |
37.90 03.01.25 |
166 |
|
Thurgauer KB N 17:30:21 / 04.07.25 |
150.50 | 0.00% |
150.50 17:30 |
149.50 09:02 |
158.00 04.06.25 |
126.00 07.01.25 |
410 |
|
The Swatch Group N 17:30:22 / 04.07.25 |
26.98 | -0.66% |
27.16 12:33 |
26.70 09:17 |
35.30 25.02.25 |
24.68 07.04.25 |
29'110 |
|
The Swatch Group I 17:30:21 / 04.07.25 |
129.85 | -0.99% |
131.10 12:37 |
128.80 09:09 |
179.95 25.02.25 |
120.30 07.04.25 |
83'134 |