×
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 |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 11.07.25 |
16'628.85 | -1.32% | -223.13 | ||||
|
ABB N 17:31:47 / 11.07.25 |
47.54 | -0.79% | -0.38 | 47.46 | 47.00 | ||
|
Accelleron N 17:34:20 / 11.07.25 |
57.35 | 1.59% | 0.90 | 57.45 | 0.0000 | ||
|
Addex N 17:38:59 / 11.07.25 |
0.0616 | -0.32% | 0.00 | 0.0592 | 0.0616 | ||
|
Adecco N 17:31:47 / 11.07.25 |
25.22 | -3.00% | -0.78 | 25.00 | 25.30 | ||
|
Adval Tech N 17:33:50 / 11.07.25 |
49.00 | -0.41% | -0.20 | 47.00 | 49.00 | ||
|
Aevis Victoria N 17:31:47 / 11.07.25 |
13.600 | 0.37% | 0.05 | 13.500 | 13.550 | ||
|
Airesis N 11:47:36 / 11.07.25 |
0.0400 | 0.00% | 0.00 | 0.0290 | 0.0375 | ||
|
Alcon N 17:31:47 / 11.07.25 |
69.88 | -1.94% | -1.38 | 0.0000 | 0.0000 | ||
|
Allreal N 17:31:47 / 11.07.25 |
183.80 | 0.44% | 0.80 | 182.80 | 183.20 | ||
|
Also N 17:31:47 / 11.07.25 |
271.00 | 0.00% | 0.00 | 269.50 | 269.00 | ||
|
Amrize N 17:31:47 / 11.07.25 |
40.31 | -0.73% | -0.30 | 40.00 | 39.00 | ||
|
ams-OSRAM I 17:31:47 / 11.07.25 |
12.130 | -2.33% | -0.29 | 12.130 | 0.0000 | ||
|
APG SGA N 17:31:47 / 11.07.25 |
243.00 | 0.41% | 1.00 | 241.00 | 244.00 | ||
|
Arbonia N 17:31:47 / 11.07.25 |
5.510 | -4.34% | -0.25 | 8.000 | 5.530 | ||
|
ARYZTA N 17:31:47 / 11.07.25 |
80.00 | -1.90% | -1.55 | 79.70 | 79.80 | ||
|
Ascom N 17:31:47 / 11.07.25 |
3.785 | -1.43% | -0.06 | 3.785 | 3.805 | ||
|
Asmallworld N 17:31:02 / 10.07.25 |
1.080 | 0.00% | 0.00 | 1.050 | 1.190 | ||
|
Autoneum N 17:31:47 / 11.07.25 |
146.00 | -0.27% | -0.40 | 145.40 | 145.80 | ||
|
Avolta N 17:34:20 / 11.07.25 |
44.30 | -1.42% | -0.64 | 44.22 | 44.20 | ||
|
Bachem N-B- 17:31:47 / 11.07.25 |
57.45 | -0.95% | -0.55 | 0.0000 | 57.25 | ||
|
Bâloise N 17:31:47 / 11.07.25 |
193.60 | 0.05% | 0.10 | 0.0000 | 193.20 | ||
|
Barry Callebaut N 17:34:38 / 11.07.25 |
837.00 | 1.39% | 11.50 | 825.00 | 837.00 | ||
|
Basilea N 17:31:47 / 11.07.25 |
48.20 | -0.10% | -0.05 | 48.05 | 48.15 | ||
|
BB Biotech N 17:35:31 / 11.07.25 |
31.15 | -1.27% | -0.40 | 31.15 | 31.25 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kuros Bio N 17:31:47 / 11.07.25 |
28.28 | 30.59% | 698.85% | 0.64% | 9.10% | 32.76% | 128.80% | 1'448.89% |
|
Cicor N 17:31:47 / 11.07.25 |
181.00 | 196.67% | 257.43% | 9.04% | 34.57% | 90.17% | 249.42% | 301.81% |
|
WISeKey N 17:31:47 / 11.07.25 |
9.530 | -48.44% | 230.00% | -6.75% | -11.10% | 61.50% | 144.36% | -18.52% |
|
R&S Group Hldg N-A 17:31:47 / 11.07.25 |
27.80 | 48.79% | 161.79% | -4.47% | -2.97% | 43.34% | 100.00% | 193.65% |
|
Swissquote N 17:31:47 / 11.07.25 |
504.00 | 42.99% | 143.21% | 13.36% | 7.01% | 29.65% | 76.35% | 379.38% |
|
Accelleron N 17:34:20 / 11.07.25 |
57.35 | 20.88% | 114.97% | 3.05% | 7.60% | 39.45% | 48.34% | 0.00% |
|
TX Group N 17:31:47 / 11.07.25 |
234.50 | 28.44% | 93.29% | 5.63% | 12.74% | 36.55% | 44.22% | 87.40% |
|
CF Tradition I 17:31:47 / 11.07.25 |
227.00 | 21.41% | 89.83% | 4.61% | 4.13% | 5.16% | 53.90% | 115.47% |
|
Holcim N 17:31:47 / 11.07.25 |
63.16 | 42.95% | 89.16% | 6.40% | 33.29% | 42.53% | 49.26% | 200.70% |
|
Implenia N 17:31:47 / 11.07.25 |
56.50 | 85.34% | 86.56% | 4.44% | 10.14% | 30.21% | 69.67% | 159.23% |
|
Züblin N 17:31:47 / 11.07.25 |
48.80 | 45.12% | 83.08% | 2.52% | 22.00% | 33.71% | 95.20% | 85.94% |
|
Belimo N 17:31:47 / 11.07.25 |
854.50 | 40.95% | 82.19% | 7.08% | 6.41% | 56.34% | 85.28% | 135.05% |
|
VZ Holding N 17:34:20 / 11.07.25 |
174.00 | 20.69% | 76.99% | 3.45% | 3.82% | 10.98% | 46.22% | 144.10% |
|
dormakaba N 17:31:47 / 11.07.25 |
751.00 | 17.55% | 66.74% | 5.48% | 4.89% | 12.82% | 48.71% | 72.83% |
|
Helvetia N 17:31:47 / 11.07.25 |
192.70 | 28.65% | 65.83% | -0.05% | 3.88% | 6.13% | 54.16% | 71.61% |
|
Sulzer N 17:34:20 / 11.07.25 |
144.00 | 8.55% | 65.54% | 0.98% | -4.64% | 6.76% | 7.46% | 133.50% |
|
Sandoz Group N 17:31:47 / 11.07.25 |
44.63 | 20.34% | 65.30% | 2.32% | 4.37% | 37.50% | 27.30% | 0.00% |
|
Lonza N 17:37:38 / 11.07.25 |
564.00 | 6.27% | 60.98% | 0.68% | -0.84% | 5.60% | 8.88% | 0.60% |
|
Cembra N 17:31:47 / 11.07.25 |
101.10 | 23.90% | 54.88% | 1.92% | 3.16% | 1.40% | 30.03% | 40.53% |
|
Evolva Hldg N 17:31:47 / 11.07.25 |
1.115 | 20.56% | 50.69% | 3.72% | -0.45% | -8.05% | 22.53% | -95.15% |
|
Swiss Re N 17:34:20 / 11.07.25 |
140.80 | 8.12% | 50.01% | 2.03% | 3.23% | 0.04% | 27.08% | 91.69% |
|
Bâloise N 17:31:47 / 11.07.25 |
193.60 | 17.92% | 46.81% | 0.16% | 4.42% | 4.20% | 20.32% | 22.94% |
|
Schindler N 17:31:47 / 11.07.25 |
289.00 | 16.97% | 45.11% | 1.94% | 0.52% | 8.83% | 25.11% | 60.48% |
|
Schindler PS 17:31:47 / 11.07.25 |
297.40 | 19.49% | 42.27% | 2.13% | 0.20% | 9.20% | 28.08% | 62.87% |
|
Burkhalter N 17:31:47 / 11.07.25 |
131.80 | 44.62% | 41.96% | 1.54% | 6.81% | 15.03% | 45.64% | 73.61% |
| 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 |