×
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
- 10.07.2025 - 17:40:00
- 16'851.98
- 1.03%
- 171.99
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:35:08 / 10.07.25 |
47.92 | 1.42% | 0.67 | 0.0000 | 0.0000 | ||
|
Aevis Victoria N 17:31:02 / 10.07.25 |
13.550 | 0.74% | 0.10 | 13.400 | 13.550 | ||
|
Airesis N 17:06:50 / 10.07.25 |
0.0400 | -27.27% | -0.02 | 0.0395 | 0.0545 | ||
|
Also N 17:31:02 / 10.07.25 |
271.00 | 1.88% | 5.00 | 270.50 | 272.00 | ||
|
APG SGA N 17:31:02 / 10.07.25 |
242.00 | -0.82% | -2.00 | 242.00 | 244.00 | ||
|
ARYZTA N 17:31:02 / 10.07.25 |
81.55 | 0.06% | 0.05 | 81.40 | 81.35 | ||
|
Asmallworld N 17:31:02 / 10.07.25 |
1.080 | -3.57% | -0.04 | 1.080 | 1.120 | ||
|
Accelleron N 17:31:02 / 10.07.25 |
56.45 | 0.53% | 0.30 | 0.0000 | 0.0000 | ||
|
Addex N 09:00:44 / 10.07.25 |
0.0618 | 0.00% | 0.00 | 0.0600 | 0.0616 | ||
|
Adecco N 17:31:02 / 10.07.25 |
26.00 | 2.04% | 0.52 | 25.96 | 26.20 | ||
|
Adval Tech N 16:10:09 / 10.07.25 |
49.20 | 16.04% | 6.80 | 0.0000 | 49.20 | ||
|
Alcon N 17:31:02 / 10.07.25 |
71.26 | 3.85% | 2.64 | 0.0000 | 71.02 | ||
|
Allreal N 17:31:02 / 10.07.25 |
183.00 | -0.65% | -1.20 | 183.40 | 183.80 | ||
|
Amrize N 17:31:02 / 10.07.25 |
40.61 | 1.55% | 0.62 | 0.0000 | 0.0000 | ||
|
Arbonia N 17:31:02 / 10.07.25 |
5.760 | 4.54% | 0.25 | 5.500 | 5.790 | ||
|
Ascom N 17:31:02 / 10.07.25 |
3.840 | -2.04% | -0.08 | 3.860 | 3.880 | ||
|
Autoneum N 17:31:02 / 10.07.25 |
146.40 | 1.95% | 2.80 | 146.00 | 146.40 | ||
|
Avolta N 17:31:02 / 10.07.25 |
44.94 | 1.67% | 0.74 | 44.70 | 0.0000 | ||
|
Bachem N-B- 17:31:02 / 10.07.25 |
58.00 | 1.67% | 0.95 | 57.45 | 58.00 | ||
|
BB Biotech N 17:35:56 / 10.07.25 |
31.55 | 2.77% | 0.85 | 0.0000 | 31.75 | ||
|
BC Jura N 17:09:01 / 10.07.25 |
60.50 | 0.83% | 0.50 | 59.00 | 60.50 | ||
|
BC Vaudoise Rg 17:33:31 / 10.07.25 |
95.00 | -0.89% | -0.85 | 94.70 | 94.80 | ||
|
BEKB / BCBE N 17:31:02 / 10.07.25 |
252.00 | 0.60% | 1.50 | 250.50 | 251.50 | ||
|
Belimo N 17:31:02 / 10.07.25 |
845.00 | 4.26% | 34.50 | 841.00 | 842.50 | ||
|
BKW N 17:31:02 / 10.07.25 |
176.90 | 0.63% | 1.10 | 175.00 | 177.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 10.07.25 |
16'851.98 | 8.92% | 14.47% | 1.41% | -0.91% | 7.30% | 3.43% | 17.41% |
|
ABB N 17:35:08 / 10.07.25 |
47.92 | -3.71% | 26.68% | 0.95% | 0.48% | 13.55% | -5.67% | 84.93% |
|
Accelleron N 17:31:02 / 10.07.25 |
56.45 | 20.24% | 113.82% | 1.62% | 6.71% | 39.45% | 48.55% | 0.00% |
|
Addex N 09:00:44 / 10.07.25 |
0.0618 | 8.04% | 34.35% | 3.00% | 2.32% | 23.60% | 0.32% | -67.47% |
|
Adecco N 17:31:02 / 10.07.25 |
26.00 | 13.95% | -38.26% | 3.67% | 8.97% | 20.37% | -13.62% | -23.94% |
|
Adval Tech N 16:10:09 / 10.07.25 |
49.20 | -46.67% | -62.14% | -16.04% | -3.53% | -12.14% | -55.37% | -70.14% |
|
Aevis Victoria N 17:31:02 / 10.07.25 |
13.550 | -10.03% | -20.41% | 0.37% | 0.74% | 1.12% | -14.78% | -26.90% |
|
Airesis N 17:06:50 / 10.07.25 |
0.0400 | 14.58% | -91.41% | -40.74% | -43.66% | -43.66% | -90.05% | -90.27% |
|
Alcon N 17:31:02 / 10.07.25 |
71.26 | -10.77% | 4.54% | 2.18% | -1.85% | -5.47% | -11.81% | -2.11% |
|
Allreal N 17:31:02 / 10.07.25 |
183.00 | 11.23% | 22.47% | -0.54% | -1.82% | -1.40% | 17.16% | 15.27% |
|
Also N 17:31:02 / 10.07.25 |
271.00 | 18.75% | 5.98% | 4.84% | 1.88% | 13.63% | -2.69% | 37.25% |
|
Amrize N 17:31:02 / 10.07.25 |
40.61 | 0.00% | 0.00% | 3.15% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ams-OSRAM I 17:31:02 / 10.07.25 |
12.420 | 102.16% | -43.24% | 3.93% | 38.77% | 107.69% | -7.69% | -71.75% |
|
APG SGA N 17:31:02 / 10.07.25 |
242.00 | 22.31% | 33.33% | 0.83% | 0.00% | 5.68% | 21.61% | 32.97% |
|
Arbonia N 17:31:02 / 10.07.25 |
5.760 | -24.78% | -12.67% | 9.09% | 0.88% | -18.29% | -30.23% | -33.04% |
|
ARYZTA N 17:31:02 / 10.07.25 |
81.55 | 28.55% | 31.28% | -0.12% | -4.40% | 2.09% | 20.21% | 79.20% |
|
Ascom N 17:31:02 / 10.07.25 |
3.840 | -5.77% | -52.31% | 1.19% | 5.35% | 25.49% | -50.77% | -42.44% |
|
Asmallworld N 17:31:02 / 10.07.25 |
1.080 | -17.04% | -32.12% | -8.47% | -6.90% | 1.89% | -28.00% | -56.08% |
|
Autoneum N 17:31:02 / 10.07.25 |
146.40 | 20.07% | 5.28% | 5.48% | 0.27% | 33.58% | 7.33% | 54.65% |
|
Avolta N 17:31:02 / 10.07.25 |
44.94 | 21.63% | 33.62% | 1.54% | 2.56% | 26.31% | 23.26% | 41.49% |
|
Bachem N-B- 17:31:02 / 10.07.25 |
58.00 | -1.47% | -12.23% | 0.17% | 6.23% | 22.52% | -33.56% | -18.62% |
|
Bâloise N 17:31:02 / 10.07.25 |
193.50 | 19.07% | 48.25% | -0.05% | 2.54% | 4.20% | 20.26% | 24.14% |
|
Barry Callebaut N 17:33:01 / 10.07.25 |
825.50 | -20.85% | -32.84% | -10.37% | -5.01% | 8.91% | -41.37% | -56.32% |
|
Basilea N 17:39:07 / 10.07.25 |
48.25 | 14.63% | 34.28% | 2.66% | -5.95% | 16.83% | 17.25% | 19.25% |
|
BB Biotech N 17:35:56 / 10.07.25 |
31.55 | -13.28% | -28.19% | 3.27% | 3.78% | 18.83% | -24.61% | -49.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 10.07.25 |
16'851.98 | 1.03% |
16'851.98 17:40 |
16'753.54 10:00 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
ABB N 17:35:08 / 10.07.25 |
47.92 | 1.42% |
48.44 13:45 |
47.43 09:00 |
54.00 24.01.25 |
37.25 07.04.25 |
1'995'867 |
|
Accelleron N 17:31:02 / 10.07.25 |
56.45 | 0.53% |
57.00 15:43 |
56.00 12:10 |
57.00 10.07.25 |
30.00 07.04.25 |
91'703 |
|
Addex N 09:00:44 / 10.07.25 |
0.0618 | 0.00% |
0.0618 09:00 |
0.0618 09:00 |
0.0788 24.02.25 |
0.0472 09.04.25 |
1 |
|
Adecco N 17:31:02 / 10.07.25 |
26.00 | 2.04% |
26.18 09:40 |
25.60 09:02 |
29.72 18.03.25 |
19.670 09.04.25 |
677'684 |
|
Adval Tech N 16:10:09 / 10.07.25 |
49.20 | 16.04% |
49.20 12:21 |
48.00 11:02 |
79.50 07.01.25 |
42.40 09.07.25 |
361 |
|
Aevis Victoria N 17:31:02 / 10.07.25 |
13.550 | 0.74% |
13.600 12:15 |
13.350 16:02 |
14.400 11.02.25 |
11.750 03.04.25 |
9'435 |
|
Airesis N 17:06:50 / 10.07.25 |
0.0400 | -27.27% |
0.0550 10:00 |
0.0390 14:27 |
0.1980 19.03.25 |
0.0390 10.07.25 |
77'134 |
|
Alcon N 17:31:02 / 10.07.25 |
71.26 | 3.85% |
71.26 17:31 |
69.44 09:01 |
87.00 26.02.25 |
67.34 07.04.25 |
903'080 |
|
Allreal N 17:31:02 / 10.07.25 |
183.00 | -0.65% |
184.60 09:00 |
182.60 09:43 |
191.80 24.06.25 |
165.00 03.01.25 |
20'734 |
|
Also N 17:31:02 / 10.07.25 |
271.00 | 1.88% |
273.00 11:10 |
265.50 09:01 |
281.50 03.03.25 |
196.40 07.04.25 |
16'348 |
|
Amrize N 17:31:02 / 10.07.25 |
40.61 | 1.55% |
40.90 16:28 |
40.25 09:18 |
46.00 23.06.25 |
38.06 01.07.25 |
2'316'857 |
|
ams-OSRAM I 17:31:02 / 10.07.25 |
12.420 | 3.50% |
12.650 10:31 |
12.090 09:08 |
12.650 10.07.25 |
4.940 09.04.25 |
463'533 |
|
APG SGA N 17:31:02 / 10.07.25 |
242.00 | -0.82% |
245.00 09:00 |
242.00 14:35 |
250.00 07.07.25 |
188.50 07.04.25 |
537 |
|
Arbonia N 17:31:02 / 10.07.25 |
5.760 | 4.54% |
5.800 15:55 |
5.510 09:24 |
8.596 19.02.25 |
5.200 04.07.25 |
140'803 |
|
ARYZTA N 17:31:02 / 10.07.25 |
81.55 | 0.06% |
82.10 16:29 |
80.95 14:40 |
87.60 04.06.25 |
60.12 14.01.25 |
37'500 |
|
Ascom N 17:31:02 / 10.07.25 |
3.840 | -2.04% |
3.925 09:37 |
3.840 17:31 |
4.350 07.01.25 |
2.815 07.04.25 |
32'514 |
|
Asmallworld N 17:31:02 / 10.07.25 |
1.080 | -3.57% |
1.120 09:27 |
1.080 14:43 |
1.470 07.01.25 |
1.010 07.04.25 |
4'795 |
|
Autoneum N 17:31:02 / 10.07.25 |
146.40 | 1.95% |
146.40 17:15 |
142.80 13:35 |
147.00 28.05.25 |
95.10 07.04.25 |
6'537 |
|
Avolta N 17:31:02 / 10.07.25 |
44.94 | 1.67% |
44.94 17:31 |
44.26 09:00 |
45.26 04.06.25 |
27.50 07.04.25 |
197'107 |
|
Bachem N-B- 17:31:02 / 10.07.25 |
58.00 | 1.67% |
58.00 17:31 |
56.65 12:56 |
61.25 28.01.25 |
43.34 07.04.25 |
60'731 |
|
Bâloise N 17:31:02 / 10.07.25 |
193.50 | -0.97% |
196.50 10:34 |
193.50 16:41 |
196.70 30.05.25 |
160.20 07.04.25 |
58'777 |
|
Barry Callebaut N 17:33:01 / 10.07.25 |
825.50 | -13.38% |
907.00 09:24 |
786.00 12:29 |
1'219.00 18.03.25 |
707.50 11.04.25 |
82'990 |
|
Basilea N 17:39:07 / 10.07.25 |
48.25 | 1.79% |
48.40 17:02 |
47.35 09:00 |
52.20 16.06.25 |
37.50 07.04.25 |
33'946 |
|
BB Biotech N 17:35:56 / 10.07.25 |
31.55 | 2.77% |
31.65 16:42 |
30.80 09:30 |
40.85 31.01.25 |
24.35 07.04.25 |
64'764 |