×
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 - 14:18:00
- 16'403.25
- 0.45%
- 72.81
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 14:18:00 / 29.04.25 |
16'403.25 | 0.45% | 72.81 | ||||
|
ABB N 14:20:10 / 29.04.25 |
42.62 | -1.77% | -0.77 | 42.62 | 42.63 | 1'124'158 | |
|
Accelleron N 13:58:11 / 29.04.25 |
43.66 | 0.32% | 0.14 | 43.62 | 43.66 | 38'595 | |
|
Addex N 13:26:13 / 29.04.25 |
0.0596 | 2.76% | 0.00 | 0.0554 | 0.0596 | 28'470 | |
|
Adecco N 14:17:14 / 29.04.25 |
21.62 | -1.10% | -0.24 | 21.62 | 21.64 | 147'301 | |
|
Adval Tech N 09:00:43 / 29.04.25 |
53.50 | 0.94% | 0.50 | 53.50 | 63.50 | 1 | |
|
Aevis Victoria N 11:42:19 / 29.04.25 |
13.600 | 0.74% | 0.10 | 13.500 | 13.550 | 10'242 | |
|
Airesis N 12:55:16 / 29.04.25 |
0.0830 | -2.35% | 0.00 | 0.0830 | 0.0980 | 144'918 | |
|
Alcon N 14:19:03 / 29.04.25 |
79.30 | 0.74% | 0.58 | 79.24 | 79.28 | 112'830 | |
|
Allreal N 14:17:19 / 29.04.25 |
179.80 | -3.33% | -6.20 | 179.60 | 179.80 | 16'414 | |
|
Also N 13:59:04 / 29.04.25 |
248.00 | 1.64% | 4.00 | 247.00 | 248.50 | 1'372 | |
|
ams-OSRAM I 14:18:39 / 29.04.25 |
6.910 | -1.29% | -0.09 | 6.905 | 6.915 | 99'966 | |
|
APG SGA N 11:22:31 / 29.04.25 |
222.00 | -0.45% | -1.00 | 221.00 | 222.00 | 139 | |
|
Arbonia N 14:19:51 / 29.04.25 |
6.570 | -43.36% | -5.03 | 6.550 | 6.610 | 623'349 | |
|
Aryzta N 14:20:00 / 29.04.25 |
2.070 | 0.68% | 0.01 | 2.068 | 2.074 | 503'018 | |
|
Ascom N 14:08:15 / 29.04.25 |
3.120 | 0.97% | 0.03 | 3.120 | 3.130 | 9'198 | |
|
Asmallworld N 13:54:21 / 29.04.25 |
1.160 | -3.33% | -0.04 | 1.120 | 1.160 | 5'901 | |
|
Autoneum N 14:13:57 / 29.04.25 |
120.80 | -0.17% | -0.20 | 120.60 | 121.00 | 832 | |
|
Avolta N 14:18:00 / 29.04.25 |
37.68 | 0.48% | 0.18 | 37.66 | 37.72 | 25'048 | |
|
Bachem N-B- 14:17:25 / 29.04.25 |
50.05 | 0.38% | 0.19 | 50.00 | 50.10 | 29'684 | |
|
Bâloise N 14:18:05 / 29.04.25 |
179.40 | -3.76% | -7.00 | 179.50 | 179.60 | 73'634 | |
|
Barry Callebaut N 14:18:04 / 29.04.25 |
739.00 | 0.41% | 3.00 | 739.00 | 739.50 | 3'516 | |
|
Basilea N 14:04:06 / 29.04.25 |
43.55 | 0.11% | 0.05 | 43.50 | 43.60 | 3'863 | |
|
BB Biotech N 14:17:07 / 29.04.25 |
29.25 | 0.69% | 0.20 | 29.15 | 29.25 | 39'760 | |
|
BC Jura N 09:59:40 / 29.04.25 |
61.50 | 3.36% | 2.00 | 59.50 | 61.50 | 9 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 14:18:00 / 29.04.25 |
16'403.25 | 6.02% | 12.07% | 3.91% | -3.01% | -0.92% | 8.87% | 5.22% |
|
ABB N 14:20:10 / 29.04.25 |
42.62 | -11.58% | 16.33% | 3.20% | -7.06% | -13.64% | -5.06% | 55.77% |
|
Accelleron N 13:58:11 / 29.04.25 |
43.66 | -6.81% | 65.73% | 7.33% | 6.13% | -0.91% | 21.75% | 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 14:17:14 / 29.04.25 |
21.62 | -2.24% | -47.03% | -1.28% | -19.99% | -1.10% | -32.94% | -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 12:55:16 / 29.04.25 |
0.0830 | 77.08% | -86.72% | 2.47% | -38.52% | 39.50% | -83.06% | -86.51% |
|
Alcon N 14:19:03 / 29.04.25 |
79.30 | 2.37% | 19.93% | 4.81% | -3.67% | -4.23% | 11.53% | 11.56% |
|
Allreal N 14:17:19 / 29.04.25 |
179.80 | 12.32% | 23.67% | -3.13% | -2.60% | 6.14% | 21.00% | 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 14:18:39 / 29.04.25 |
6.910 | 17.92% | -66.89% | 14.12% | -6.14% | 5.66% | -38.11% | -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 14:19:51 / 29.04.25 |
6.570 | 58.37% | 83.86% | -39.28% | -40.49% | -46.41% | -45.88% | -31.12% |
|
Aryzta N 14:20:00 / 29.04.25 |
2.070 | 29.72% | 32.47% | 7.03% | 4.70% | 16.55% | 18.62% | 127.43% |
|
Ascom N 14:08:15 / 29.04.25 |
3.120 | -25.72% | -62.41% | 6.12% | -6.31% | -4.73% | -57.84% | -64.81% |
|
Asmallworld N 13:54:21 / 29.04.25 |
1.160 | -11.11% | -27.27% | 2.65% | -5.69% | -15.33% | -23.18% | -51.42% |
|
Autoneum N 14:13:57 / 29.04.25 |
120.80 | 1.17% | -11.29% | 9.82% | 3.25% | -2.27% | -18.05% | 13.39% |
|
Avolta N 14:18:00 / 29.04.25 |
37.68 | 3.19% | 13.36% | 4.32% | -2.18% | -8.28% | 7.72% | -3.75% |
|
Bachem N-B- 14:17:25 / 29.04.25 |
50.05 | -13.89% | -23.29% | 5.81% | -3.10% | -11.65% | -37.55% | -42.10% |
|
Bâloise N 14:18:05 / 29.04.25 |
179.40 | 13.59% | 41.43% | -7.76% | -4.32% | 8.73% | 29.25% | 9.58% |
|
Barry Callebaut N 14:18:04 / 29.04.25 |
739.00 | -38.87% | -48.13% | -1.92% | -35.29% | -22.09% | -50.20% | -67.17% |
|
Basilea N 14:04:06 / 29.04.25 |
43.55 | 5.20% | 23.23% | 6.48% | -3.33% | 9.15% | 10.25% | 30.63% |
|
BB Biotech N 14:17:07 / 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 |
|---|---|---|---|---|---|---|---|
|
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 |
|
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 |
|
GAM N 11:47:25 / 29.04.25 |
0.1000 | 0.00% |
0.1035 09:47 |
0.1000 10:53 |
0.1230 27.02.25 |
0.0811 27.01.25 |
24'779 |
|
Hochdorf N 13:53:55 / 29.04.25 |
1.552 | -2.76% |
1.686 10:05 |
1.500 09:00 |
3.200 25.02.25 |
0.3200 03.02.25 |
38'914 |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | 0.00% |
0.7850 07.01.25 |
0.4700 24.02.25 |
325 | ||
|
Idorsia N 14:14:05 / 29.04.25 |
1.184 | -0.84% |
1.220 09:08 |
1.166 11:37 |
1.400 03.03.25 |
0.6500 27.01.25 |
301'253 |
|
Evolva Hldg N 13:42:52 / 29.04.25 |
1.100 | 0.00% |
1.100 09:43 |
1.100 09:43 |
1.690 10.02.25 |
0.8500 03.01.25 |
596 |
|
Asmallworld N 13:54:21 / 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 |
5'901 |
|
Meyer Burger N 14:13:52 / 29.04.25 |
1.604 | 0.00% |
1.638 10:06 |
1.580 09:26 |
4.000 20.01.25 |
1.030 07.03.25 |
19'819 |
|
SHL Telemedicine N 09:48:33 / 29.04.25 |
2.030 | 2.27% |
2.030 09:48 |
1.860 09:34 |
2.870 06.01.25 |
1.105 12.02.25 |
5'263 |
|
Kudelski I 12:52:29 / 29.04.25 |
1.195 | 0.42% |
1.195 09:31 |
1.170 11:54 |
1.600 06.02.25 |
1.155 22.04.25 |
34'304 |
|
Aryzta N 14:20:00 / 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 |
503'018 |
|
Relief Therapeutics N 13:12:19 / 29.04.25 |
2.255 | 2.50% |
2.270 09:00 |
2.205 09:13 |
4.410 06.01.25 |
1.650 07.04.25 |
19'519 |
|
OC Oerlikon N 13:59:37 / 29.04.25 |
3.470 | 0.99% |
3.498 11:16 |
3.432 09:00 |
4.304 20.02.25 |
2.210 07.04.25 |
94'710 |
|
Molecular N 14:17:01 / 29.04.25 |
3.255 | -5.52% |
3.375 09:00 |
3.220 14:04 |
5.100 14.01.25 |
2.700 07.04.25 |
18'898 |
|
Ascom N 14:08:15 / 29.04.25 |
3.120 | 0.97% |
3.120 14:08 |
3.080 10:15 |
4.350 07.01.25 |
2.815 07.04.25 |
9'198 |
|
MCH N 17:30:26 / 28.04.25 |
3.020 | 0.00% |
4.370 15.01.25 |
2.940 24.04.25 |
32'981 | ||
|
SoftwareONE N 14:03:52 / 29.04.25 |
5.675 | -0.26% |
5.835 10:23 |
5.650 14:01 |
6.920 21.02.25 |
4.310 07.04.25 |
94'876 |
|
ams-OSRAM I 14:18:39 / 29.04.25 |
6.910 | -1.29% |
7.085 09:11 |
6.860 13:02 |
10.600 24.02.25 |
4.940 09.04.25 |
99'966 |
|
WISeKey N 13:03:32 / 29.04.25 |
6.360 | 4.43% |
6.630 09:35 |
6.110 10:13 |
20.40 03.01.25 |
5.010 07.04.25 |
1'364 |
|
Newron Pharma N 14:16:52 / 29.04.25 |
7.230 | 1.83% |
7.340 12:35 |
7.000 09:08 |
11.000 19.02.25 |
5.200 07.04.25 |
22'425 |
|
Arbonia N 14:19:51 / 29.04.25 |
6.570 | -43.36% |
6.790 10:24 |
5.810 09:30 |
8.596 19.02.25 |
5.241 07.04.25 |
623'349 |
|
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 |
|
Peach Property N 09:04:48 / 29.04.25 |
6.200 | 1.31% |
6.200 09:04 |
6.100 09:00 |
9.060 06.01.25 |
5.730 17.04.25 |
6'648 |
|
Clariant N 14:17:00 / 29.04.25 |
9.690 | 4.98% |
9.785 11:16 |
9.560 09:44 |
11.180 24.02.25 |
6.700 07.04.25 |
559'968 |