×
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
- 09.05.2025 - 10:39:00
- 16'517.05
- 0.14%
- 22.39
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 10:29:57 / 09.05.25 |
131.40 | 2.18% | 2.80 | 131.00 | 131.40 | 1'989 | |
|
Avolta N 10:39:16 / 09.05.25 |
42.86 | 0.23% | 0.10 | 42.86 | 42.92 | 28'805 | |
|
Bachem N-B- 10:34:11 / 09.05.25 |
50.10 | 0.10% | 0.05 | 50.10 | 50.20 | 6'027 | |
|
Barry Callebaut N 10:40:09 / 09.05.25 |
757.00 | -0.26% | -2.00 | 756.50 | 758.50 | 2'547 | |
|
Baselland KB PS 10:36:27 / 09.05.25 |
922.00 | 0.00% | 0.00 | 920.00 | 926.00 | 61 | |
|
Basilea N 10:35:48 / 09.05.25 |
44.45 | 0.45% | 0.20 | 44.45 | 44.55 | 2'126 | |
|
Basler KB PS 10:09:12 / 09.05.25 |
77.00 | 0.79% | 0.60 | 76.80 | 77.00 | 2'624 | |
|
BB Biotech N 10:37:44 / 09.05.25 |
28.85 | 1.23% | 0.35 | 28.75 | 28.85 | 9'139 | |
|
BC Genève N 10:34:05 / 09.05.25 |
246.00 | 0.82% | 2.00 | 245.00 | 247.00 | 262 | |
|
BC Jura N 09:07:12 / 09.05.25 |
61.00 | 0.83% | 0.50 | 59.50 | 61.00 | 295 | |
|
BC Vaudoise Rg 10:38:30 / 09.05.25 |
99.20 | -1.10% | -1.10 | 99.15 | 99.25 | 12'749 | |
|
BEKB / BCBE N 10:40:11 / 09.05.25 |
251.50 | -0.40% | -1.00 | 251.50 | 252.00 | 1'067 | |
|
Belimo N 10:38:21 / 09.05.25 |
756.50 | -0.13% | -1.00 | 756.00 | 757.00 | 2'793 | |
|
Bell N 09:56:27 / 09.05.25 |
273.00 | 0.18% | 0.50 | 272.50 | 274.00 | 117 | |
|
Bellevue N 10:13:06 / 09.05.25 |
8.480 | 0.00% | 0.00 | 8.460 | 8.500 | 17'403 | |
|
BioVersys N 09:01:01 / 09.05.25 |
33.60 | 0.00% | 0.00 | 33.60 | 34.30 | 330 | |
|
BKW N 10:40:18 / 09.05.25 |
162.20 | 0.12% | 0.20 | 162.00 | 162.30 | 3'064 | |
|
Bossard N 10:35:15 / 09.05.25 |
189.40 | 1.50% | 2.80 | 189.20 | 189.80 | 1'230 | |
|
Bucher N 10:17:24 / 09.05.25 |
384.00 | 0.39% | 1.50 | 383.00 | 384.50 | 1'255 | |
|
Burckhardt N 10:32:10 / 09.05.25 |
588.00 | 0.68% | 4.00 | 585.00 | 588.00 | 530 | |
|
Burkhalter N 10:25:50 / 09.05.25 |
130.00 | -0.46% | -0.60 | 129.60 | 130.20 | 5'996 | |
|
BVZ N 10:15:27 / 09.05.25 |
960.00 | 0.00% | 0.00 | 950.00 | 960.00 | 7 | |
|
Bystronic N 10:39:37 / 09.05.25 |
250.00 | 0.81% | 2.00 | 248.50 | 250.00 | 37 | |
|
Bâloise N 10:36:36 / 09.05.25 |
189.70 | 0.42% | 0.80 | 189.40 | 189.70 | 4'453 | |
|
Calida N 09:58:28 / 09.05.25 |
16.200 | -0.61% | -0.10 | 16.200 | 16.300 | 2'253 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
U-Blox N 10:35:36 / 09.05.25 |
88.90 | 20.27% | -12.11% | 4.59% | 31.31% | 30.74% | -1.77% | 14.05% |
|
BC Vaudoise Rg 10:38:30 / 09.05.25 |
99.20 | 20.12% | -7.56% | -1.68% | 4.31% | 5.53% | 3.01% | 21.14% |
|
Swiss Life N 10:39:48 / 09.05.25 |
839.40 | 20.04% | 43.80% | 0.77% | 12.82% | 9.87% | 29.38% | 52.97% |
|
ams-OSRAM I 10:33:31 / 09.05.25 |
7.150 | 19.61% | -66.41% | -8.16% | 24.78% | -19.03% | -42.98% | -87.99% |
|
Sensirion N 10:13:29 / 09.05.25 |
67.90 | 19.49% | -20.62% | 4.14% | 24.82% | 2.26% | -3.55% | -37.19% |
|
R&S Group Hldg N-A 10:36:51 / 09.05.25 |
22.75 | 19.03% | 109.43% | 12.62% | 27.52% | 25.69% | 110.65% | 133.68% |
|
Swiss Prime Site N 10:34:38 / 09.05.25 |
116.40 | 18.42% | 30.22% | -0.09% | 5.53% | 8.58% | 35.98% | 24.60% |
|
Lindt N 10:32:24 / 09.05.25 |
119'200.00 | 18.40% | 16.08% | 0.34% | 5.11% | 14.84% | 12.24% | 11.91% |
|
Avolta N 10:39:16 / 09.05.25 |
42.86 | 17.67% | 29.26% | 9.17% | 26.13% | 0.99% | 13.99% | 16.26% |
|
Schindler PS 10:39:48 / 09.05.25 |
295.00 | 17.41% | 39.80% | -0.27% | 11.15% | 7.12% | 24.26% | 62.03% |
|
Also N 10:34:22 / 09.05.25 |
264.00 | 17.41% | 4.78% | 2.52% | 17.59% | 2.92% | 15.03% | 26.44% |
|
Bucher N 10:17:24 / 09.05.25 |
384.00 | 17.33% | 8.30% | 4.63% | 16.19% | 2.81% | 1.05% | 15.77% |
|
Galenica N 10:36:11 / 09.05.25 |
86.65 | 16.95% | 19.52% | -0.12% | 5.93% | 5.93% | 21.10% | 16.32% |
|
Vetropack N 10:08:17 / 09.05.25 |
29.75 | 16.47% | -24.04% | 4.02% | 12.69% | 5.12% | -6.45% | -24.43% |
|
Nestlé N 10:40:00 / 09.05.25 |
87.35 | 16.27% | -10.72% | -0.29% | 2.79% | 5.90% | -8.23% | -29.43% |
|
Valiant N 10:31:55 / 09.05.25 |
121.00 | 16.10% | 28.51% | -1.14% | 2.37% | 7.46% | 9.80% | 26.92% |
|
Thurgauer KB N 09:52:09 / 09.05.25 |
148.00 | 15.75% | 23.01% | 0.34% | 5.71% | 10.86% | 17.00% | 32.43% |
|
GAM N 10:04:01 / 09.05.25 |
0.1005 | 15.74% | -62.06% | 4.47% | -2.43% | 1.93% | -46.91% | -87.02% |
|
HIAG N 10:33:02 / 09.05.25 |
98.00 | 15.34% | 23.43% | -2.39% | 3.38% | 6.99% | 30.32% | 5.24% |
|
Bâloise N 10:36:36 / 09.05.25 |
189.70 | 15.11% | 43.32% | 1.17% | 8.40% | 13.12% | 30.38% | 17.92% |
|
Schindler N 10:38:59 / 09.05.25 |
284.00 | 14.55% | 42.11% | -0.35% | 10.72% | 7.37% | 23.21% | 56.28% |
|
PSP N 10:12:29 / 09.05.25 |
146.70 | 14.04% | 25.00% | -0.27% | 5.39% | 7.47% | 29.14% | 18.64% |
|
Jungfraubahn N 10:31:20 / 09.05.25 |
198.40 | 13.91% | 23.88% | -0.30% | 7.83% | 6.32% | -2.02% | 47.25% |
|
Geberit N 10:39:56 / 09.05.25 |
588.60 | 13.84% | 8.68% | 1.00% | 9.41% | 10.10% | 6.90% | 13.75% |
|
Swiss Re N 10:39:14 / 09.05.25 |
149.45 | 13.68% | 57.73% | 0.40% | 8.26% | 6.79% | 40.92% | 90.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 10:29:57 / 09.05.25 |
131.40 | 2.18% |
131.80 09:07 |
129.00 09:02 |
136.40 21.02.25 |
95.10 07.04.25 |
1'989 |
|
Avolta N 10:39:16 / 09.05.25 |
42.86 | 0.23% |
43.14 09:15 |
42.78 09:56 |
44.78 06.05.25 |
27.50 07.04.25 |
28'805 |
|
Bachem N-B- 10:34:11 / 09.05.25 |
50.10 | 0.10% |
50.75 09:49 |
49.98 10:26 |
61.25 28.01.25 |
43.34 07.04.25 |
6'027 |
|
Barry Callebaut N 10:40:09 / 09.05.25 |
757.00 | -0.26% |
764.50 09:47 |
745.50 09:09 |
1'219.00 18.03.25 |
707.50 11.04.25 |
2'547 |
|
Baselland KB PS 10:36:27 / 09.05.25 |
922.00 | 0.00% |
926.00 09:23 |
922.00 10:36 |
956.00 27.03.25 |
860.00 03.01.25 |
61 |
|
Basilea N 10:35:48 / 09.05.25 |
44.45 | 0.45% |
44.80 09:01 |
44.45 09:01 |
48.75 19.03.25 |
37.50 07.04.25 |
2'126 |
|
Basler KB PS 10:09:12 / 09.05.25 |
77.00 | 0.79% |
77.60 09:28 |
76.60 09:01 |
80.80 24.03.25 |
66.40 07.04.25 |
2'624 |
|
BB Biotech N 10:37:44 / 09.05.25 |
28.85 | 1.23% |
28.85 09:17 |
28.65 09:01 |
40.85 31.01.25 |
24.35 07.04.25 |
9'139 |
|
BC Genève N 10:34:05 / 09.05.25 |
246.00 | 0.82% |
249.00 09:26 |
245.00 09:01 |
275.00 11.02.25 |
233.00 22.04.25 |
262 |
|
BC Jura N 09:07:12 / 09.05.25 |
61.00 | 0.83% |
61.00 09:07 |
61.00 09:07 |
61.50 27.01.25 |
56.00 07.03.25 |
295 |
|
BC Vaudoise Rg 10:38:30 / 09.05.25 |
99.20 | -1.10% |
100.50 09:26 |
98.75 10:24 |
102.30 05.05.25 |
82.50 07.04.25 |
12'749 |
|
BEKB / BCBE N 10:40:11 / 09.05.25 |
251.50 | -0.40% |
253.50 09:08 |
251.50 10:40 |
255.00 05.05.25 |
232.50 07.04.25 |
1'067 |
|
Belimo N 10:38:21 / 09.05.25 |
756.50 | -0.13% |
762.00 09:14 |
754.50 09:01 |
762.00 09.05.25 |
443.00 07.04.25 |
2'793 |
|
Bell N 09:56:27 / 09.05.25 |
273.00 | 0.18% |
273.00 09:56 |
270.00 09:52 |
280.00 17.01.25 |
236.50 07.03.25 |
117 |
|
Bellevue N 10:13:06 / 09.05.25 |
8.480 | 0.00% |
8.620 10:08 |
8.460 09:55 |
15.900 10.01.25 |
7.520 07.04.25 |
17'403 |
|
BioVersys N 09:01:01 / 09.05.25 |
33.60 | 0.00% |
33.60 09:01 |
33.60 09:01 |
37.00 07.02.25 |
33.10 09.04.25 |
330 |
|
BKW N 10:40:18 / 09.05.25 |
162.20 | 0.12% |
162.90 09:38 |
160.50 09:01 |
166.10 04.04.25 |
143.70 11.03.25 |
3'064 |
|
Bossard N 10:35:15 / 09.05.25 |
189.40 | 1.50% |
190.40 09:53 |
186.40 09:01 |
216.00 18.02.25 |
166.20 22.04.25 |
1'230 |
|
Bucher N 10:17:24 / 09.05.25 |
384.00 | 0.39% |
386.00 09:40 |
381.00 09:03 |
399.50 03.03.25 |
275.00 07.04.25 |
1'255 |
|
Burckhardt N 10:32:10 / 09.05.25 |
588.00 | 0.68% |
588.00 09:11 |
584.00 09:20 |
710.00 24.01.25 |
480.00 07.04.25 |
530 |
|
Burkhalter N 10:25:50 / 09.05.25 |
130.00 | -0.46% |
131.00 09:12 |
129.80 09:03 |
131.60 08.05.25 |
81.00 07.04.25 |
5'996 |
|
BVZ N 10:15:27 / 09.05.25 |
960.00 | 0.00% |
960.00 10:15 |
960.00 10:15 |
995.00 21.03.25 |
865.00 06.01.25 |
7 |
|
Bystronic N 10:39:37 / 09.05.25 |
250.00 | 0.81% |
250.00 09:07 |
246.50 09:01 |
341.50 09.01.25 |
223.50 23.04.25 |
37 |
|
Bâloise N 10:36:36 / 09.05.25 |
189.70 | 0.42% |
190.10 09:46 |
188.30 09:01 |
196.40 24.04.25 |
160.20 07.04.25 |
4'453 |
|
Calida N 09:58:28 / 09.05.25 |
16.200 | -0.61% |
16.620 09:13 |
16.200 09:58 |
24.12 03.01.25 |
15.353 07.04.25 |
2'253 |