×
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 - 12:24:00
- 16'434.38
- 0.64%
- 103.94
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 12:24:00 / 29.04.25 |
16'434.38 | 0.64% | 103.94 | ||||
|
Adval Tech N 09:00:43 / 29.04.25 |
53.50 | 0.94% | 0.50 | 53.50 | 63.50 | 1 | |
|
Hypo Lenzburg N 11:19:00 / 29.04.25 |
4'000.00 | -0.50% | -20.00 | 3'980.00 | 4'000.00 | 1 | |
|
Highlight I 10:34:02 / 29.04.25 |
6.500 | 0.00% | 0.00 | 6.500 | 7.000 | 2 | |
|
Private Equity N 09:00:43 / 29.04.25 |
69.50 | 0.00% | 0.00 | 69.50 | 71.00 | 2 | |
|
Züblin N 09:00:43 / 29.04.25 |
34.20 | 0.00% | 0.00 | 35.80 | 36.40 | 2 | |
|
Perrot Duval I 09:00:43 / 29.04.25 |
62.50 | 0.81% | 0.50 | 62.50 | 65.00 | 3 | |
|
Zug Estates N 09:00:44 / 29.04.25 |
2'120.00 | 0.00% | 0.00 | 2'110.00 | 2'130.00 | 4 | |
|
Investis N 09:21:00 / 29.04.25 |
119.50 | 0.00% | 0.00 | 119.50 | 120.00 | 6 | |
|
Zuger KB N 10:14:11 / 29.04.25 |
8'460.00 | -1.63% | -140.00 | 8'460.00 | 8'560.00 | 6 | |
|
BVZ N 11:06:44 / 29.04.25 |
950.00 | 0.00% | 0.00 | 945.00 | 950.00 | 7 | |
|
BC Jura N 09:59:40 / 29.04.25 |
61.50 | 3.36% | 2.00 | 59.50 | 61.50 | 9 | |
|
Groupe Minoteries N 09:00:43 / 29.04.25 |
246.00 | 1.65% | 4.00 | 240.00 | 246.00 | 12 | |
|
Metall Zug N 09:43:40 / 29.04.25 |
1'025.00 | 0.00% | 0.00 | 1'020.00 | 1'025.00 | 16 | |
|
Villars N 17:30:26 / 28.04.25 |
575.00 | 0.00% | 0.00 | 580.00 | 595.00 | ||
|
BioVersys N 09:00:43 / 29.04.25 |
34.00 | 1.19% | 0.40 | 34.00 | 34.80 | 18 | |
|
Plazza N 09:05:03 / 29.04.25 |
354.00 | 0.00% | 0.00 | 353.00 | 354.00 | 18 | |
|
SNB N 11:18:42 / 29.04.25 |
3'310.00 | 0.00% | 0.00 | 3'300.00 | 3'310.00 | 18 | |
|
Lindt N 11:58:37 / 29.04.25 |
115'000.00 | -0.52% | -600.00 | 114'800.00 | 115'200.00 | 24 | |
|
Warteck N 11:00:59 / 29.04.25 |
1'930.00 | 0.52% | 10.00 | 1'920.00 | 1'930.00 | 24 | |
|
Graubündner KB N 12:06:46 / 29.04.25 |
1'735.00 | -1.14% | -20.00 | 1'735.00 | 1'745.00 | 37 | |
|
Bell N 10:03:07 / 29.04.25 |
261.50 | -0.76% | -2.00 | 263.00 | 264.00 | 45 | |
|
Bystronic N 10:33:01 / 29.04.25 |
250.50 | 1.42% | 3.50 | 248.50 | 251.00 | 50 | |
|
CPH N 09:01:18 / 29.04.25 |
65.80 | -0.30% | -0.20 | 65.20 | 65.80 | 50 | |
|
Edisun N 09:00:43 / 29.04.25 |
43.00 | 0.94% | 0.40 | 42.60 | 43.00 | 50 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 12:24:00 / 29.04.25 |
16'434.38 | 6.22% | 12.07% | 4.10% | -2.83% | -0.73% | 9.08% | 5.22% |
|
ABB N 12:24:12 / 29.04.25 |
42.98 | -11.58% | 16.33% | 4.07% | -6.28% | -12.91% | -4.25% | 55.77% |
|
Accelleron N 12:20:47 / 29.04.25 |
43.76 | -6.81% | 65.73% | 7.57% | 6.37% | -0.68% | 22.03% | 0.00% |
|
Addex N 12:11:04 / 29.04.25 |
0.0596 | 1.40% | 26.09% | 18.73% | 19.20% | 8.36% | -2.30% | -92.29% |
|
Adecco N 12:24:16 / 29.04.25 |
21.96 | -2.24% | -47.03% | 0.27% | -18.73% | 0.46% | -31.89% | -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 11:42:19 / 29.04.25 |
13.600 | -9.70% | -20.12% | 2.26% | 12.40% | -3.55% | -9.33% | -21.51% |
|
Airesis N 12:21:02 / 29.04.25 |
0.0850 | 77.08% | -86.72% | 4.94% | -37.04% | 42.86% | -82.65% | -86.51% |
|
Alcon N 12:24:09 / 29.04.25 |
79.40 | 2.37% | 19.93% | 4.94% | -3.55% | -4.11% | 11.67% | 11.56% |
|
Allreal N 12:20:36 / 29.04.25 |
179.40 | 12.32% | 23.67% | -3.34% | -2.82% | 5.90% | 20.73% | 1.20% |
|
Also N 11:47:58 / 29.04.25 |
246.50 | 8.93% | -2.79% | 5.79% | -3.52% | -1.20% | 8.59% | 9.42% |
|
ams-OSRAM I 12:21:39 / 29.04.25 |
6.990 | 17.92% | -66.89% | 15.44% | -5.05% | 6.88% | -37.39% | -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 12:21:50 / 29.04.25 |
6.590 | 58.37% | 83.86% | -39.09% | -40.31% | -46.25% | -45.72% | -31.12% |
|
Aryzta N 12:20:49 / 29.04.25 |
2.068 | 29.72% | 32.47% | 6.93% | 4.60% | 16.44% | 18.51% | 127.43% |
|
Ascom N 11:49:49 / 29.04.25 |
3.105 | -25.72% | -62.41% | 5.61% | -6.76% | -5.19% | -58.04% | -64.81% |
|
Asmallworld N 11:58:15 / 29.04.25 |
1.150 | -11.11% | -27.27% | 1.77% | -6.50% | -16.06% | -23.84% | -51.42% |
|
Autoneum N 11:49:00 / 29.04.25 |
120.80 | 1.17% | -11.29% | 9.82% | 3.25% | -2.27% | -18.05% | 13.39% |
|
Avolta N 12:20:23 / 29.04.25 |
37.64 | 3.19% | 13.36% | 4.21% | -2.28% | -8.37% | 7.60% | -3.75% |
|
Bachem N-B- 12:23:31 / 29.04.25 |
50.25 | -13.89% | -23.29% | 6.24% | -2.71% | -11.30% | -37.31% | -42.10% |
|
Bâloise N 12:22:59 / 29.04.25 |
180.90 | 13.59% | 41.43% | -6.99% | -3.52% | 9.64% | 30.33% | 9.58% |
|
Barry Callebaut N 12:22:07 / 29.04.25 |
740.50 | -38.87% | -48.13% | -1.73% | -35.16% | -21.93% | -50.10% | -67.17% |
|
Basilea N 11:58:29 / 29.04.25 |
43.50 | 5.20% | 23.23% | 6.36% | -3.44% | 9.02% | 10.13% | 30.63% |
|
BB Biotech N 12:05:33 / 29.04.25 |
29.25 | -17.94% | -32.05% | 7.34% | -3.62% | -27.15% | -29.26% | -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 12:24:00 / 29.04.25 |
16'434.38 | 0.64% |
16'447.88 11:15 |
16'364.77 09:42 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
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 |
|
Hypo Lenzburg N 11:19:00 / 29.04.25 |
4'000.00 | -0.50% |
4'000.00 11:19 |
4'000.00 11:19 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
1 |
|
Highlight I 10:34:02 / 29.04.25 |
6.500 | 0.00% |
6.500 10:34 |
6.500 10:34 |
11.500 04.02.25 |
5.650 27.01.25 |
2 |
|
Private Equity N 09:00:43 / 29.04.25 |
69.50 | 0.00% |
69.50 09:00 |
69.50 09:00 |
77.60 27.02.25 |
67.00 14.04.25 |
2 |
|
Züblin N 09:00:43 / 29.04.25 |
34.20 | 0.00% |
34.20 09:00 |
34.20 09:00 |
36.60 07.01.25 |
27.00 18.02.25 |
2 |
|
Perrot Duval I 09:00:43 / 29.04.25 |
62.50 | 0.81% |
62.50 09:00 |
62.50 09:00 |
66.00 14.04.25 |
46.80 10.02.25 |
3 |
|
Zug Estates N 09:00:44 / 29.04.25 |
2'120.00 | 0.00% |
2'130.00 09:00 |
2'120.00 09:00 |
2'190.00 25.03.25 |
1'990.00 15.01.25 |
4 |
|
Investis N 09:21:00 / 29.04.25 |
119.50 | 0.00% |
119.50 09:00 |
119.50 09:00 |
121.00 24.04.25 |
107.50 27.01.25 |
6 |
|
Zuger KB N 10:14:11 / 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 |
6 |
|
BVZ N 11:06:44 / 29.04.25 |
950.00 | 0.00% |
950.00 10:29 |
945.00 09:46 |
995.00 21.03.25 |
865.00 06.01.25 |
7 |
|
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 |
|
Groupe Minoteries N 09:00:43 / 29.04.25 |
246.00 | 1.65% |
246.00 09:00 |
246.00 09:00 |
278.00 13.02.25 |
236.00 24.04.25 |
12 |
|
Metall Zug N 09:43:40 / 29.04.25 |
1'025.00 | 0.00% |
1'025.00 09:00 |
1'025.00 09:00 |
1'155.00 24.03.25 |
972.00 09.04.25 |
16 |
|
Villars N 17:30:26 / 28.04.25 |
575.00 | 0.00% |
610.00 08.04.25 |
555.00 13.01.25 |
16 | ||
|
BioVersys N 09:00:43 / 29.04.25 |
34.00 | 1.19% |
34.00 09:00 |
34.00 09:00 |
37.00 07.02.25 |
33.10 09.04.25 |
18 |
|
Plazza N 09:05:03 / 29.04.25 |
354.00 | 0.00% |
354.00 09:00 |
354.00 09:00 |
367.00 04.04.25 |
337.00 03.01.25 |
18 |
|
SNB N 11:18:42 / 29.04.25 |
3'310.00 | 0.00% |
3'310.00 09:53 |
3'300.00 09:00 |
3'700.00 13.01.25 |
3'100.00 07.04.25 |
18 |
|
Lindt N 11:58:37 / 29.04.25 |
115'000.00 | -0.52% |
115'400.00 09:01 |
114'800.00 09:52 |
119'000.00 04.03.25 |
97'000.00 13.01.25 |
24 |
|
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 |
|
Graubündner KB N 12:06:46 / 29.04.25 |
1'735.00 | -1.14% |
1'745.00 09:00 |
1'735.00 09:00 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
37 |
|
Bell N 10:03:07 / 29.04.25 |
261.50 | -0.76% |
264.00 09:47 |
261.50 10:03 |
280.00 17.01.25 |
236.50 07.03.25 |
45 |
|
Bystronic N 10:33:01 / 29.04.25 |
250.50 | 1.42% |
251.00 09:54 |
249.00 09:42 |
341.50 09.01.25 |
223.50 23.04.25 |
50 |
|
CPH N 09:01:18 / 29.04.25 |
65.80 | -0.30% |
65.80 09:00 |
65.80 09:00 |
84.00 10.02.25 |
50.20 07.04.25 |
50 |
|
Edisun N 09:00:43 / 29.04.25 |
43.00 | 0.94% |
43.00 09:00 |
43.00 09:00 |
68.00 03.02.25 |
37.80 14.03.25 |
50 |