×
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 - 14:36:00
- 16'364.80
- 0.21%
- 34.36
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
UBS N 14:37:13 / 29.04.25 |
25.01 | 0.16% | 0.04 | 25.02 | 25.03 | 1'625'252 | |
|
ABB N 14:37:22 / 29.04.25 |
42.66 | -1.68% | -0.73 | 42.65 | 42.67 | 1'162'038 | |
|
Novartis N 14:37:23 / 29.04.25 |
93.33 | -0.07% | -0.07 | 93.33 | 93.35 | 1'139'259 | |
|
Nestlé N 14:37:23 / 29.04.25 |
86.70 | -0.06% | -0.05 | 86.70 | 86.72 | 735'392 | |
|
Arbonia N 14:37:02 / 29.04.25 |
6.530 | -43.71% | -5.07 | 6.510 | 6.540 | 630'215 | |
|
Clariant N 14:36:04 / 29.04.25 |
9.670 | 4.77% | 0.44 | 9.660 | 9.675 | 565'320 | |
|
Aryzta N 14:33:34 / 29.04.25 |
2.070 | 0.68% | 0.01 | 2.068 | 2.074 | 505'185 | |
|
Idorsia N 14:30:44 / 29.04.25 |
1.174 | -1.68% | -0.02 | 1.170 | 1.180 | 302'723 | |
|
Sandoz Group N 14:36:26 / 29.04.25 |
36.17 | 0.28% | 0.10 | 36.17 | 36.20 | 276'728 | |
|
Roche GS 14:37:22 / 29.04.25 |
269.40 | 1.62% | 4.30 | 269.40 | 269.50 | 263'986 | |
|
Kuros Bio N 14:35:44 / 29.04.25 |
25.60 | 3.14% | 0.78 | 25.56 | 25.64 | 254'577 | |
|
Holcim N 14:37:17 / 29.04.25 |
91.98 | -0.17% | -0.16 | 91.98 | 92.02 | 240'963 | |
|
Swiss Re N 14:37:10 / 29.04.25 |
143.90 | -0.66% | -0.95 | 143.90 | 144.00 | 221'840 | |
|
SIG Group N 14:34:14 / 29.04.25 |
15.730 | -0.44% | -0.07 | 15.720 | 15.740 | 204'624 | |
|
Adecco N 14:36:28 / 29.04.25 |
21.64 | -1.01% | -0.22 | 21.62 | 21.64 | 155'839 | |
|
Logitech N 14:36:28 / 29.04.25 |
64.24 | 0.25% | 0.16 | 64.24 | 64.28 | 152'406 | |
|
Airesis N 12:55:16 / 29.04.25 |
0.0830 | -2.35% | 0.00 | 0.0830 | 0.0980 | 144'918 | |
|
Richemont N 14:37:29 / 29.04.25 |
146.50 | -0.51% | -0.75 | 146.40 | 146.50 | 135'179 | |
|
Alcon N 14:37:14 / 29.04.25 |
79.16 | 0.56% | 0.44 | 79.16 | 79.20 | 114'396 | |
|
Julius Bär N 14:37:10 / 29.04.25 |
52.58 | 0.42% | 0.22 | 52.58 | 52.60 | 113'126 | |
|
ams-OSRAM I 14:33:07 / 29.04.25 |
6.890 | -1.57% | -0.11 | 6.885 | 6.895 | 101'146 | |
|
SoftwareONE N 14:37:07 / 29.04.25 |
5.635 | -0.97% | -0.06 | 5.630 | 5.655 | 100'456 | |
|
Santhera Pharm Hl N 14:36:19 / 29.04.25 |
14.440 | -5.50% | -0.84 | 14.360 | 14.440 | 98'634 | |
|
OC Oerlikon N 14:31:06 / 29.04.25 |
3.450 | 0.41% | 0.01 | 3.440 | 3.446 | 96'195 | |
|
DocMorris N 14:37:04 / 29.04.25 |
21.56 | 1.13% | 0.24 | 21.54 | 21.64 | 90'124 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 14:36:00 / 29.04.25 |
16'364.80 | 5.77% | 12.07% | 3.66% | -3.24% | -1.15% | 8.62% | 5.22% |
|
ABB N 14:37:22 / 29.04.25 |
42.66 | -11.58% | 16.33% | 3.29% | -6.98% | -13.56% | -4.97% | 55.77% |
|
Accelleron N 14:34:22 / 29.04.25 |
43.60 | -6.81% | 65.73% | 7.18% | 5.98% | -1.04% | 21.58% | 0.00% |
|
Addex N 13:26:13 / 29.04.25 |
0.0596 | 1.40% | 26.09% | 18.73% | 19.20% | 8.36% | -2.30% | -92.29% |
|
Adecco N 14:36:28 / 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 14:22:50 / 29.04.25 |
13.550 | -9.70% | -20.12% | 1.88% | 11.98% | -3.90% | -9.67% | -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 14:37:14 / 29.04.25 |
79.16 | 2.37% | 19.93% | 4.63% | -3.84% | -4.40% | 11.34% | 11.56% |
|
Allreal N 14:37:24 / 29.04.25 |
179.60 | 12.32% | 23.67% | -3.23% | -2.71% | 6.02% | 20.86% | 1.20% |
|
Also N 13:59:04 / 29.04.25 |
248.00 | 8.93% | -2.79% | 6.44% | -2.94% | -0.60% | 9.25% | 9.42% |
|
ams-OSRAM I 14:33:07 / 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 14:37:02 / 29.04.25 |
6.530 | 58.37% | 83.86% | -39.65% | -40.85% | -46.74% | -46.21% | -31.12% |
|
Aryzta N 14:33:34 / 29.04.25 |
2.070 | 29.72% | 32.47% | 7.03% | 4.70% | 16.55% | 18.62% | 127.43% |
|
Ascom N 14:31:24 / 29.04.25 |
3.140 | -25.72% | -62.41% | 6.80% | -5.71% | -4.12% | -57.57% | -64.81% |
|
Asmallworld N 14:31:27 / 29.04.25 |
1.160 | -11.11% | -27.27% | 2.65% | -5.69% | -15.33% | -23.18% | -51.42% |
|
Autoneum N 14:32:25 / 29.04.25 |
120.60 | 1.17% | -11.29% | 9.64% | 3.08% | -2.43% | -18.18% | 13.39% |
|
Avolta N 14:37:29 / 29.04.25 |
37.62 | 3.19% | 13.36% | 4.15% | -2.34% | -8.42% | 7.55% | -3.75% |
|
Bachem N-B- 14:35:35 / 29.04.25 |
49.94 | -13.89% | -23.29% | 5.58% | -3.31% | -11.84% | -37.69% | -42.10% |
|
Bâloise N 14:37:31 / 29.04.25 |
179.30 | 13.59% | 41.43% | -7.81% | -4.37% | 8.67% | 29.18% | 9.58% |
|
Barry Callebaut N 14:32:54 / 29.04.25 |
737.50 | -38.87% | -48.13% | -2.12% | -35.42% | -22.25% | -50.30% | -67.17% |
|
Basilea N 14:31:19 / 29.04.25 |
43.40 | 5.20% | 23.23% | 6.11% | -3.66% | 8.77% | 9.87% | 30.63% |
|
BB Biotech N 14:37:12 / 29.04.25 |
29.15 | -17.94% | -32.05% | 6.97% | -3.95% | -27.40% | -29.50% | -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 14:36:00 / 29.04.25 |
16'364.80 | 0.21% |
16'447.88 11:15 |
16'364.62 14:33 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 14:37:22 / 29.04.25 |
42.66 | -1.68% |
43.31 09:56 |
42.57 13:39 |
54.00 24.01.25 |
37.25 07.04.25 |
1'162'038 |
|
Accelleron N 14:34:22 / 29.04.25 |
43.60 | 0.18% |
44.06 09:55 |
43.36 09:03 |
47.34 07.01.25 |
30.00 07.04.25 |
39'683 |
|
Addex N 13:26:13 / 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 |
28'470 |
|
Adecco N 14:36:28 / 29.04.25 |
21.64 | -1.01% |
22.14 11:15 |
21.52 13:43 |
29.72 18.03.25 |
19.670 09.04.25 |
155'839 |
|
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 14:22:50 / 29.04.25 |
13.550 | 0.37% |
13.600 11:25 |
13.500 09:00 |
14.400 11.02.25 |
11.750 03.04.25 |
10'262 |
|
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 14:37:14 / 29.04.25 |
79.16 | 0.56% |
79.50 12:32 |
78.78 09:00 |
87.00 26.02.25 |
67.34 07.04.25 |
114'396 |
|
Allreal N 14:37:24 / 29.04.25 |
179.60 | -3.44% |
180.80 09:04 |
179.00 09:09 |
186.20 22.04.25 |
165.00 03.01.25 |
16'574 |
|
Also N 13:59:04 / 29.04.25 |
248.00 | 1.64% |
248.00 13:59 |
244.50 09:08 |
281.50 03.03.25 |
196.40 07.04.25 |
1'372 |
|
ams-OSRAM I 14:33:07 / 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 |
101'146 |
|
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 14:37:02 / 29.04.25 |
6.530 | -43.71% |
6.790 10:24 |
5.810 09:30 |
8.596 19.02.25 |
5.241 07.04.25 |
630'215 |
|
Aryzta N 14:33:34 / 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 |
505'185 |
|
Ascom N 14:31:24 / 29.04.25 |
3.140 | 1.62% |
3.140 14:31 |
3.080 10:15 |
4.350 07.01.25 |
2.815 07.04.25 |
9'577 |
|
Asmallworld N 14:31:27 / 29.04.25 |
1.160 | -3.33% |
1.160 11:19 |
1.120 12:29 |
1.470 07.01.25 |
1.010 07.04.25 |
6'001 |
|
Autoneum N 14:32:25 / 29.04.25 |
120.60 | -0.33% |
121.80 11:16 |
120.20 13:49 |
136.40 21.02.25 |
95.10 07.04.25 |
880 |
|
Avolta N 14:37:29 / 29.04.25 |
37.62 | 0.32% |
37.82 10:08 |
37.36 09:00 |
42.66 14.02.25 |
27.50 07.04.25 |
25'416 |
|
Bachem N-B- 14:35:35 / 29.04.25 |
49.94 | 0.16% |
50.85 09:59 |
49.70 09:03 |
61.25 28.01.25 |
43.34 07.04.25 |
29'717 |
|
Bâloise N 14:37:31 / 29.04.25 |
179.30 | -3.81% |
181.30 09:09 |
178.10 09:45 |
196.40 24.04.25 |
160.20 07.04.25 |
74'717 |
|
Barry Callebaut N 14:32:54 / 29.04.25 |
737.50 | 0.20% |
746.00 11:19 |
731.50 09:03 |
1'219.00 18.03.25 |
707.50 11.04.25 |
3'555 |
|
Basilea N 14:31:19 / 29.04.25 |
43.40 | -0.23% |
43.75 09:00 |
43.25 10:37 |
48.75 19.03.25 |
37.50 07.04.25 |
3'938 |
|
BB Biotech N 14:37:12 / 29.04.25 |
29.15 | 0.34% |
29.40 09:14 |
29.00 13:17 |
40.85 31.01.25 |
24.35 07.04.25 |
39'866 |
|
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 |