×
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
- 14.07.2025 - 17:40:00
- 16'629.11
- 0.00%
- 0.26
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 14.07.25 |
16'629.11 | 0.00% | 0.26 | ||||
|
Perrot Duval I 17:31:41 / 08.07.25 |
55.00 | 0.00% | 0.00 | 49.00 | 61.50 | ||
|
Zwahlen I 09:01:26 / 19.06.25 |
175.00 | 0.00% | 0.00 | 151.00 | 175.00 | ||
|
IVF Hartmann N 15:04:46 / 14.07.25 |
139.50 | -0.36% | -0.50 | 137.50 | 140.00 | 4 | |
|
Private Equity N 09:01:11 / 14.07.25 |
70.00 | 0.00% | 0.00 | 67.50 | 69.00 | 5 | |
|
Villars N 09:16:23 / 14.07.25 |
605.00 | -2.42% | -15.00 | 605.00 | 620.00 | 5 | |
|
BVZ N 15:18:36 / 14.07.25 |
970.00 | 0.52% | 5.00 | 960.00 | 970.00 | 11 | |
|
EPIC Suisse N 16:13:29 / 14.07.25 |
83.20 | 0.00% | 0.00 | 83.00 | 83.20 | 12 | |
|
Zuger KB N 17:30:52 / 14.07.25 |
8'660.00 | 0.00% | 0.00 | 8'660.00 | 8'700.00 | 15 | |
|
SNB N 17:30:52 / 14.07.25 |
3'400.00 | -1.16% | -40.00 | 3'360.00 | 3'460.00 | 16 | |
|
Hypo Lenzburg N 13:07:27 / 14.07.25 |
4'100.00 | 1.99% | 80.00 | 4'040.00 | 4'100.00 | 21 | |
|
Curatis Holding N 15:13:55 / 14.07.25 |
10.950 | 0.46% | 0.05 | 10.950 | 11.500 | 23 | |
|
Highlight I 17:31:47 / 11.07.25 |
6.000 | 0.00% | 0.00 | 5.900 | 6.950 | ||
|
Titlisbahnen N 09:01:11 / 14.07.25 |
42.80 | 0.47% | 0.20 | 42.60 | 42.80 | 56 | |
|
SHL Telemedicine N 17:30:52 / 14.07.25 |
1.900 | 5.56% | 0.10 | 0.0000 | 1.950 | 75 | |
|
Zug Estates N 17:30:52 / 14.07.25 |
2'170.00 | 0.00% | 0.00 | 2'160.00 | 2'170.00 | 98 | |
|
Metall Zug N 17:30:52 / 14.07.25 |
1'020.00 | -1.45% | -15.00 | 1'020.00 | 1'030.00 | 100 | |
|
Warteck N 17:30:52 / 14.07.25 |
2'020.00 | 1.00% | 20.00 | 2'010.00 | 2'030.00 | 107 | |
|
Lindt N 17:30:52 / 14.07.25 |
130'800.00 | -0.46% | -600.00 | 130'000.00 | 130'400.00 | 108 | |
|
Phoenix Mecano N 17:30:52 / 14.07.25 |
452.00 | 0.22% | 1.00 | 452.00 | 455.00 | 115 | |
|
Groupe Minoteries N 17:19:49 / 14.07.25 |
238.00 | 0.85% | 2.00 | 234.00 | 238.00 | 140 | |
|
Edisun N 15:51:45 / 14.07.25 |
50.80 | 1.60% | 0.80 | 50.20 | 51.20 | 146 | |
|
Graubündner KB N 17:30:52 / 14.07.25 |
1'765.00 | -0.56% | -10.00 | 1'760.00 | 1'770.00 | 164 | |
|
Züblin N 17:33:17 / 14.07.25 |
49.40 | 1.23% | 0.60 | 48.40 | 49.40 | 314 | |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% | 0.00 | 0.4600 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 14.07.25 |
16'629.11 | 7.48% | 14.12% | 0.15% | -0.49% | 5.88% | 2.07% | 17.06% |
|
ABB N 17:38:36 / 14.07.25 |
47.54 | -3.12% | 27.45% | 0.96% | -2.44% | 12.65% | -8.05% | 89.71% |
|
Accelleron N 17:30:52 / 14.07.25 |
57.30 | 22.81% | 118.39% | 1.96% | 6.41% | 41.67% | 48.91% | 0.00% |
|
Addex N 17:10:33 / 14.07.25 |
0.0592 | 7.69% | 33.91% | -1.33% | -3.90% | 23.20% | -6.92% | -67.54% |
|
Adecco N 17:33:45 / 14.07.25 |
25.14 | 12.79% | -38.89% | 1.37% | 5.45% | 16.76% | -16.64% | -22.47% |
|
Adval Tech N 13:58:12 / 14.07.25 |
46.60 | -38.36% | -56.25% | -5.67% | -8.63% | -12.50% | -52.45% | -65.49% |
|
Aevis Victoria N 17:33:07 / 14.07.25 |
13.000 | -9.03% | -19.53% | -2.62% | -3.35% | 1.49% | -17.98% | -24.65% |
|
Airesis N 10:12:33 / 14.07.25 |
0.0400 | -16.67% | -93.75% | -32.77% | -45.21% | -43.66% | -90.00% | -92.92% |
|
Alcon N 17:31:28 / 14.07.25 |
69.72 | -9.13% | 6.46% | 0.11% | -0.11% | -7.30% | -13.61% | 0.40% |
|
Allreal N 17:30:52 / 14.07.25 |
185.60 | 10.99% | 22.21% | 0.87% | 0.65% | -0.97% | 18.52% | 15.45% |
|
Also N 17:30:52 / 14.07.25 |
265.50 | 20.98% | 7.97% | 2.31% | 1.14% | 13.63% | -3.45% | 39.55% |
|
Amrize N 17:30:52 / 14.07.25 |
40.10 | 0.00% | 0.00% | 0.30% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ams-OSRAM I 17:30:52 / 14.07.25 |
12.100 | 104.35% | -42.62% | 2.63% | 37.97% | 102.84% | -6.46% | -70.05% |
|
APG SGA N 17:30:52 / 14.07.25 |
241.00 | 21.80% | 32.79% | -1.23% | 0.84% | 6.11% | 20.50% | 29.26% |
|
Arbonia N 17:30:52 / 14.07.25 |
5.420 | -24.78% | -12.67% | 2.46% | -3.39% | -21.84% | -34.45% | -33.36% |
|
ARYZTA N 17:30:52 / 14.07.25 |
80.75 | 26.18% | 28.87% | -1.82% | -4.32% | 0.15% | 18.54% | 78.89% |
|
Ascom N 17:30:52 / 14.07.25 |
3.795 | -9.01% | -53.95% | 0.26% | 3.97% | 23.69% | -47.00% | -42.91% |
|
Asmallworld N 17:30:52 / 14.07.25 |
1.070 | -20.00% | -34.55% | -2.73% | -8.55% | 1.89% | -29.61% | -58.30% |
|
Autoneum N 17:30:52 / 14.07.25 |
144.60 | 22.07% | 7.04% | 3.88% | -0.55% | 33.21% | 5.86% | 60.66% |
|
Avolta N 17:30:52 / 14.07.25 |
44.46 | 21.90% | 33.92% | 0.91% | 4.66% | 24.51% | 24.54% | 36.64% |
|
Bachem N-B- 17:30:52 / 14.07.25 |
56.40 | -0.78% | -11.62% | -1.05% | 4.16% | 21.36% | -32.78% | -16.13% |
|
Bâloise N 17:36:42 / 14.07.25 |
196.00 | 17.98% | 46.89% | 0.20% | 5.89% | 4.25% | 23.82% | 25.06% |
|
Barry Callebaut N 17:30:52 / 14.07.25 |
857.00 | -30.48% | -41.01% | -8.10% | -2.67% | 10.42% | -38.39% | -61.25% |
|
Basilea N 17:30:52 / 14.07.25 |
48.15 | 16.57% | 36.54% | 3.44% | -6.50% | 16.71% | 21.28% | 17.42% |
|
BB Biotech N 17:30:52 / 14.07.25 |
31.25 | -12.01% | -27.13% | 4.17% | 5.75% | 17.33% | -26.30% | -48.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 14.07.25 |
16'629.11 | 0.00% |
16'629.11 17:40 |
16'538.82 10:12 |
17'386.61 03.03.25 |
14'361.69 09.04.25 |
|
|
Perrot Duval I 17:31:41 / 08.07.25 |
55.00 | 0.00% |
70.00 22.05.25 |
46.40 02.07.25 |
1 | ||
|
Zwahlen I 09:01:26 / 19.06.25 |
175.00 | 0.00% |
180.00 12.06.25 |
117.00 10.01.25 |
2 | ||
|
IVF Hartmann N 15:04:46 / 14.07.25 |
139.50 | -0.36% |
139.50 15:04 |
139.50 15:04 |
161.00 28.03.25 |
130.00 25.02.25 |
4 |
|
Private Equity N 09:01:11 / 14.07.25 |
70.00 | 0.00% |
70.00 09:01 |
70.00 09:01 |
77.60 27.02.25 |
67.00 14.04.25 |
5 |
|
Villars N 09:16:23 / 14.07.25 |
605.00 | -2.42% |
605.00 09:16 |
605.00 09:16 |
625.00 20.05.25 |
555.00 13.01.25 |
5 |
|
BVZ N 15:18:36 / 14.07.25 |
970.00 | 0.52% |
970.00 15:18 |
970.00 15:18 |
1'000.00 03.06.25 |
865.00 06.01.25 |
11 |
|
EPIC Suisse N 16:13:29 / 14.07.25 |
83.20 | 0.00% |
83.20 16:13 |
83.20 16:13 |
84.80 03.07.25 |
73.00 07.04.25 |
12 |
|
Zuger KB N 17:30:52 / 14.07.25 |
8'660.00 | 0.00% |
8'700.00 16:34 |
8'620.00 09:01 |
9'040.00 07.02.25 |
8'200.00 03.01.25 |
15 |
|
SNB N 17:30:52 / 14.07.25 |
3'400.00 | -1.16% |
3'460.00 09:01 |
3'400.00 10:33 |
3'700.00 13.01.25 |
3'100.00 07.04.25 |
16 |
|
Hypo Lenzburg N 13:07:27 / 14.07.25 |
4'100.00 | 1.99% |
4'100.00 13:07 |
4'040.00 09:01 |
4'200.00 19.02.25 |
3'920.00 18.03.25 |
21 |
|
Curatis Holding N 15:13:55 / 14.07.25 |
10.950 | 0.46% |
10.950 09:01 |
10.950 09:01 |
14.650 17.01.25 |
9.140 07.04.25 |
23 |
|
Highlight I 17:31:47 / 11.07.25 |
6.000 | 0.00% |
11.500 04.02.25 |
5.600 14.05.25 |
52 | ||
|
Titlisbahnen N 09:01:11 / 14.07.25 |
42.80 | 0.47% |
42.80 09:01 |
42.80 09:01 |
43.00 30.01.25 |
37.90 03.01.25 |
56 |
|
SHL Telemedicine N 17:30:52 / 14.07.25 |
1.900 | 5.56% |
1.900 17:30 |
1.805 11:59 |
2.870 06.01.25 |
1.105 12.02.25 |
75 |
|
Zug Estates N 17:30:52 / 14.07.25 |
2'170.00 | 0.00% |
2'170.00 15:46 |
2'140.00 11:27 |
2'210.00 19.05.25 |
1'990.00 15.01.25 |
98 |
|
Metall Zug N 17:30:52 / 14.07.25 |
1'020.00 | -1.45% |
1'035.00 09:01 |
1'020.00 15:53 |
1'155.00 24.03.25 |
972.00 09.04.25 |
100 |
|
Warteck N 17:30:52 / 14.07.25 |
2'020.00 | 1.00% |
2'020.00 15:45 |
1'995.00 09:01 |
2'080.00 19.05.25 |
1'875.00 14.01.25 |
107 |
|
Lindt N 17:30:52 / 14.07.25 |
130'800.00 | -0.46% |
131'600.00 09:34 |
129'800.00 10:20 |
134'400.00 18.06.25 |
97'000.00 13.01.25 |
108 |
|
Phoenix Mecano N 17:30:52 / 14.07.25 |
452.00 | 0.22% |
455.00 12:02 |
452.00 14:28 |
477.00 15.05.25 |
391.00 07.04.25 |
115 |
|
Groupe Minoteries N 17:19:49 / 14.07.25 |
238.00 | 0.85% |
238.00 15:17 |
234.00 09:01 |
278.00 13.02.25 |
222.00 06.06.25 |
140 |
|
Edisun N 15:51:45 / 14.07.25 |
50.80 | 1.60% |
51.00 10:02 |
49.40 09:01 |
68.00 03.02.25 |
37.80 14.03.25 |
146 |
|
Graubündner KB N 17:30:52 / 14.07.25 |
1'765.00 | -0.56% |
1'785.00 09:07 |
1'755.00 11:36 |
1'835.00 03.02.25 |
1'700.00 03.04.25 |
164 |
|
Züblin N 17:33:17 / 14.07.25 |
49.40 | 1.23% |
49.40 17:33 |
48.20 16:42 |
49.40 14.07.25 |
27.00 18.02.25 |
314 |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
325 |