×
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 | ||||
|
ABB N 17:38:36 / 14.07.25 |
47.54 | 0.00% | 0.00 | 0.0000 | 0.0000 | 1'585'806 | |
|
Accelleron N 17:30:52 / 14.07.25 |
57.30 | -0.09% | -0.05 | 0.0000 | 0.0000 | 83'485 | |
|
Addex N 17:10:33 / 14.07.25 |
0.0592 | -3.90% | 0.00 | 0.0592 | 0.0600 | 10'840 | |
|
Adecco N 17:33:45 / 14.07.25 |
25.14 | -0.32% | -0.08 | 25.10 | 25.10 | 570'695 | |
|
Adval Tech N 13:58:12 / 14.07.25 |
46.60 | -4.90% | -2.40 | 46.00 | 46.60 | 447 | |
|
Aevis Victoria N 17:33:07 / 14.07.25 |
13.000 | -4.41% | -0.60 | 13.400 | 13.500 | 9'052 | |
|
Airesis N 10:12:33 / 14.07.25 |
0.0400 | 0.00% | 0.00 | 0.0405 | 0.0595 | 79'750 | |
|
Alcon N 17:31:28 / 14.07.25 |
69.72 | -0.23% | -0.16 | 69.64 | 0.0000 | 673'700 | |
|
Allreal N 17:30:52 / 14.07.25 |
185.60 | 0.98% | 1.80 | 185.20 | 185.40 | 41'983 | |
|
Also N 17:30:52 / 14.07.25 |
265.50 | -2.03% | -5.50 | 264.50 | 265.50 | 6'934 | |
|
Amrize N 17:30:52 / 14.07.25 |
40.10 | -0.52% | -0.21 | 0.0000 | 0.0000 | 1'276'880 | |
|
ams-OSRAM I 17:30:52 / 14.07.25 |
12.100 | -0.25% | -0.03 | 0.0000 | 12.000 | 280'486 | |
|
APG SGA N 17:30:52 / 14.07.25 |
241.00 | -0.82% | -2.00 | 239.00 | 241.00 | 524 | |
|
Arbonia N 17:30:52 / 14.07.25 |
5.420 | -1.63% | -0.09 | 5.500 | 5.430 | 91'897 | |
|
ARYZTA N 17:30:52 / 14.07.25 |
80.75 | 0.94% | 0.75 | 80.60 | 80.75 | 26'710 | |
|
Ascom N 17:30:52 / 14.07.25 |
3.795 | 0.26% | 0.01 | 3.780 | 3.825 | 46'643 | |
|
Asmallworld N 17:30:52 / 14.07.25 |
1.070 | -0.93% | -0.01 | 1.070 | 1.120 | 3'128 | |
|
Autoneum N 17:30:52 / 14.07.25 |
144.60 | -0.96% | -1.40 | 144.00 | 146.00 | 4'215 | |
|
Avolta N 17:30:52 / 14.07.25 |
44.46 | 0.36% | 0.16 | 0.0000 | 43.00 | 136'409 | |
|
Bachem N-B- 17:30:52 / 14.07.25 |
56.40 | -1.83% | -1.05 | 56.05 | 56.60 | 104'144 | |
|
Bâloise N 17:36:42 / 14.07.25 |
196.00 | 1.24% | 2.40 | 0.0000 | 196.00 | 54'175 | |
|
Barry Callebaut N 17:30:52 / 14.07.25 |
857.00 | 2.39% | 20.00 | 0.0000 | 859.50 | 22'740 | |
|
Basilea N 17:30:52 / 14.07.25 |
48.15 | -0.10% | -0.05 | 0.0000 | 48.10 | 14'658 | |
|
BB Biotech N 17:30:52 / 14.07.25 |
31.25 | 0.32% | 0.10 | 31.30 | 30.80 | 45'878 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amrize N 17:30:52 / 14.07.25 |
40.10 | 0.00% | 0.00% | 0.30% | 0.00% | 0.00% | 0.00% | 0.00% |
|
BioVersys N 17:30:52 / 14.07.25 |
34.20 | 0.00% | 0.00% | -3.93% | -3.93% | 4.66% | 0.00% | 0.00% |
|
Orior N 17:30:52 / 14.07.25 |
12.060 | -69.76% | -82.72% | -0.33% | -8.64% | -23.28% | -78.07% | -85.15% |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | -65.99% | -98.64% | 0.00% | 0.00% | -49.26% | -87.10% | -99.32% |
|
WISeKey N 17:15:50 / 14.07.25 |
9.450 | -50.36% | 217.67% | -6.44% | -16.22% | 55.46% | 152.00% | -23.61% |
|
DocMorris N 17:30:52 / 14.07.25 |
7.500 | -47.01% | -85.64% | 12.02% | 17.19% | -30.27% | -67.80% | -80.20% |
|
Relief Therapeutics N 17:30:52 / 14.07.25 |
2.200 | -46.79% | 12.56% | -2.00% | -1.12% | -12.16% | 84.87% | -86.03% |
|
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% |
|
Bellevue N 17:30:52 / 14.07.25 |
7.220 | -35.64% | -70.45% | -3.22% | -2.43% | -11.71% | -61.18% | -77.79% |
|
Calida N 17:30:52 / 14.07.25 |
15.660 | -33.79% | -45.39% | 0.26% | -4.04% | 0.25% | -49.13% | -61.59% |
|
Peach Property N 17:30:52 / 14.07.25 |
5.900 | -33.78% | -25.17% | -3.91% | -19.18% | -2.77% | 18.44% | -74.24% |
|
Varia US Prop N 17:30:52 / 14.07.25 |
19.250 | -31.03% | -47.37% | -3.75% | 3.49% | -2.91% | -42.88% | -56.43% |
|
SHL Telemedicine N 17:30:52 / 14.07.25 |
1.900 | -30.77% | -74.10% | -5.26% | -3.80% | -10.00% | -57.78% | -90.22% |
|
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% |
|
Molecular N 17:30:52 / 14.07.25 |
2.760 | -28.82% | -15.99% | -8.00% | -10.10% | -8.54% | -52.98% | -56.74% |
|
PolyPeptide N 17:30:52 / 14.07.25 |
21.35 | -26.23% | 19.58% | 5.17% | 5.17% | 25.45% | -30.57% | -71.57% |
|
Arbonia N 17:30:52 / 14.07.25 |
5.420 | -24.78% | -12.67% | 2.46% | -3.39% | -21.84% | -34.45% | -33.36% |
|
Xlife Sciences N 17:30:52 / 14.07.25 |
19.100 | -22.44% | -60.52% | -4.26% | -3.29% | -1.50% | -35.91% | -27.57% |
|
Sonova N 17:30:52 / 14.07.25 |
229.90 | -21.70% | -15.45% | -0.86% | -8.04% | -2.15% | -16.09% | -28.99% |
|
Asmallworld N 17:30:52 / 14.07.25 |
1.070 | -20.00% | -34.55% | -2.73% | -8.55% | 1.89% | -29.61% | -58.30% |
|
Newron Pharma N 17:30:52 / 14.07.25 |
6.970 | -19.89% | 44.85% | -1.97% | -3.19% | 10.99% | -13.52% | 394.48% |
|
Tecan N 17:30:52 / 14.07.25 |
161.30 | -18.66% | -52.01% | 1.38% | -1.77% | 16.06% | -49.91% | -47.75% |
|
Rieter N 17:30:52 / 14.07.25 |
69.50 | -18.14% | -22.86% | 2.06% | -8.67% | 8.09% | -39.46% | -33.81% |
|
Highlight I 17:31:47 / 11.07.25 |
6.000 | -17.81% | -53.49% | -14.29% | -14.89% | -1.64% | -36.17% | -72.24% |
|
The Swatch Group I 17:30:52 / 14.07.25 |
135.40 | -17.24% | -40.27% | 4.44% | -1.49% | 1.98% | -20.68% | -40.00% |
| 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 |
|
|
ABB N 17:38:36 / 14.07.25 |
47.54 | 0.00% |
47.54 17:30 |
47.08 10:11 |
54.00 24.01.25 |
37.25 07.04.25 |
1'585'806 |
|
Accelleron N 17:30:52 / 14.07.25 |
57.30 | -0.09% |
57.35 09:01 |
56.60 09:30 |
57.35 11.07.25 |
30.00 07.04.25 |
83'485 |
|
Addex N 17:10:33 / 14.07.25 |
0.0592 | -3.90% |
0.0616 09:01 |
0.0592 15:42 |
0.0788 24.02.25 |
0.0472 09.04.25 |
10'840 |
|
Adecco N 17:33:45 / 14.07.25 |
25.14 | -0.32% |
26.02 11:59 |
24.82 09:01 |
29.72 18.03.25 |
19.670 09.04.25 |
570'695 |
|
Adval Tech N 13:58:12 / 14.07.25 |
46.60 | -4.90% |
46.60 09:16 |
46.00 11:56 |
79.50 07.01.25 |
42.40 09.07.25 |
447 |
|
Aevis Victoria N 17:33:07 / 14.07.25 |
13.000 | -4.41% |
13.600 09:01 |
12.800 14:18 |
14.400 11.02.25 |
11.750 03.04.25 |
9'052 |
|
Airesis N 10:12:33 / 14.07.25 |
0.0400 | 0.00% |
0.0405 10:12 |
0.0400 09:01 |
0.1980 19.03.25 |
0.0390 10.07.25 |
79'750 |
|
Alcon N 17:31:28 / 14.07.25 |
69.72 | -0.23% |
70.04 11:22 |
68.98 09:01 |
87.00 26.02.25 |
67.34 07.04.25 |
673'700 |
|
Allreal N 17:30:52 / 14.07.25 |
185.60 | 0.98% |
185.80 15:34 |
183.60 09:03 |
191.80 24.06.25 |
165.00 03.01.25 |
41'983 |
|
Also N 17:30:52 / 14.07.25 |
265.50 | -2.03% |
271.00 09:12 |
264.00 14:46 |
281.50 03.03.25 |
196.40 07.04.25 |
6'934 |
|
Amrize N 17:30:52 / 14.07.25 |
40.10 | -0.52% |
40.22 16:20 |
39.86 09:46 |
46.00 23.06.25 |
38.06 01.07.25 |
1'276'880 |
|
ams-OSRAM I 17:30:52 / 14.07.25 |
12.100 | -0.25% |
12.200 13:41 |
11.830 09:01 |
12.650 10.07.25 |
4.940 09.04.25 |
280'486 |
|
APG SGA N 17:30:52 / 14.07.25 |
241.00 | -0.82% |
243.00 09:43 |
239.00 14:26 |
250.00 07.07.25 |
188.50 07.04.25 |
524 |
|
Arbonia N 17:30:52 / 14.07.25 |
5.420 | -1.63% |
5.470 14:11 |
5.350 11:42 |
8.596 19.02.25 |
5.200 04.07.25 |
91'897 |
|
ARYZTA N 17:30:52 / 14.07.25 |
80.75 | 0.94% |
80.90 14:20 |
79.60 09:02 |
87.60 04.06.25 |
60.12 14.01.25 |
26'710 |
|
Ascom N 17:30:52 / 14.07.25 |
3.795 | 0.26% |
3.830 14:14 |
3.740 10:03 |
4.350 07.01.25 |
2.815 07.04.25 |
46'643 |
|
Asmallworld N 17:30:52 / 14.07.25 |
1.070 | -0.93% |
1.120 12:59 |
1.070 12:58 |
1.470 07.01.25 |
1.010 07.04.25 |
3'128 |
|
Autoneum N 17:30:52 / 14.07.25 |
144.60 | -0.96% |
145.60 13:53 |
144.00 10:15 |
147.00 28.05.25 |
95.10 07.04.25 |
4'215 |
|
Avolta N 17:30:52 / 14.07.25 |
44.46 | 0.36% |
44.48 15:00 |
44.10 09:01 |
45.26 04.06.25 |
27.50 07.04.25 |
136'409 |
|
Bachem N-B- 17:30:52 / 14.07.25 |
56.40 | -1.83% |
57.35 09:40 |
56.05 16:01 |
61.25 28.01.25 |
43.34 07.04.25 |
104'144 |
|
Bâloise N 17:36:42 / 14.07.25 |
196.00 | 1.24% |
196.30 17:02 |
193.20 10:11 |
196.70 30.05.25 |
160.20 07.04.25 |
54'175 |
|
Barry Callebaut N 17:30:52 / 14.07.25 |
857.00 | 2.39% |
872.50 09:30 |
836.50 10:23 |
1'219.00 18.03.25 |
707.50 11.04.25 |
22'740 |
|
Basilea N 17:30:52 / 14.07.25 |
48.15 | -0.10% |
48.15 17:30 |
47.55 13:39 |
52.20 16.06.25 |
37.50 07.04.25 |
14'658 |
|
BB Biotech N 17:30:52 / 14.07.25 |
31.25 | 0.32% |
31.45 16:46 |
30.80 09:01 |
40.85 31.01.25 |
24.35 07.04.25 |
45'878 |