×
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
- 30.10.2025 - 13:21:00
- 17'017.56
- -0.18%
- -29.89
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 12:59:25 / 30.10.25 |
0.8500 | 6.25% | 0.05 | 0.8000 | 0.8500 | 112 | |
|
Autoneum N 13:11:02 / 30.10.25 |
160.20 | -2.20% | -3.60 | 160.00 | 160.80 | 1'641 | |
|
Avolta N 13:21:10 / 30.10.25 |
41.40 | -0.67% | -0.28 | 41.38 | 41.42 | 90'273 | |
|
Bachem N-B- 13:19:10 / 30.10.25 |
59.05 | 0.34% | 0.20 | 58.90 | 59.05 | 12'867 | |
|
Barry Callebaut N 13:19:08 / 30.10.25 |
1'088.00 | -0.91% | -10.00 | 1'085.00 | 1'088.00 | 3'597 | |
|
Baselland KB PS 11:46:58 / 30.10.25 |
934.00 | 0.00% | 0.00 | 932.00 | 936.00 | 30 | |
|
Basilea N 13:23:12 / 30.10.25 |
46.00 | -0.22% | -0.10 | 45.95 | 46.10 | 9'580 | |
|
Basler KB PS 11:28:06 / 30.10.25 |
81.00 | 0.50% | 0.40 | 80.20 | 81.00 | 690 | |
|
BB Biotech N 13:23:15 / 30.10.25 |
40.90 | 0.00% | 0.00 | 40.75 | 40.90 | 32'355 | |
|
BC Jura N 13:11:29 / 30.10.25 |
63.50 | 0.79% | 0.50 | 63.50 | 64.00 | 21 | |
|
BC Vaudoise Rg 13:22:43 / 30.10.25 |
93.55 | -0.11% | -0.10 | 93.45 | 93.60 | 2'846 | |
|
BEKB / BCBE N 10:23:58 / 30.10.25 |
261.50 | -0.19% | -0.50 | 261.00 | 262.00 | 704 | |
|
Belimo N 13:15:43 / 30.10.25 |
859.00 | 0.23% | 2.00 | 858.00 | 859.00 | 2'482 | |
|
Bell N 13:05:34 / 30.10.25 |
233.00 | 0.43% | 1.00 | 232.00 | 234.00 | 572 | |
|
Bellevue N 13:18:26 / 30.10.25 |
8.600 | 0.94% | 0.08 | 8.600 | 8.680 | 3'953 | |
|
BioVersys N 12:59:22 / 30.10.25 |
22.00 | -4.35% | -1.00 | 21.70 | 22.00 | 8'317 | |
|
BKW N 13:20:18 / 30.10.25 |
180.60 | 1.01% | 1.80 | 180.50 | 180.80 | 6'316 | |
|
Bossard N 13:20:10 / 30.10.25 |
172.40 | 0.23% | 0.40 | 172.00 | 172.80 | 917 | |
|
Bque Cant Geneve Rg 11:24:26 / 30.10.25 |
24.70 | -0.40% | -0.10 | 24.60 | 24.80 | 1'174 | |
|
Bucher N 13:18:16 / 30.10.25 |
364.00 | 0.14% | 0.50 | 363.50 | 364.50 | 2'725 | |
|
Burckhardt N 13:13:00 / 30.10.25 |
558.00 | -0.89% | -5.00 | 556.00 | 559.00 | 1'103 | |
|
Burkhalter N 13:14:46 / 30.10.25 |
143.20 | 0.14% | 0.20 | 143.00 | 143.60 | 2'513 | |
|
BVZ N 09:59:37 / 30.10.25 |
1'070.00 | 0.94% | 10.00 | 1'060.00 | 1'080.00 | 21 | |
|
Bystronic N 13:17:05 / 30.10.25 |
256.00 | 1.19% | 3.00 | 254.00 | 256.00 | 569 | |
|
Bâloise N 13:12:15 / 30.10.25 |
200.80 | -0.40% | -0.80 | 200.60 | 201.00 | 5'711 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Edisun N 09:36:03 / 30.10.25 |
55.00 | 37.44% | -49.27% | -1.08% | 5.77% | 10.44% | 30.33% | -49.27% |
|
Kuros Bio N 13:22:58 / 30.10.25 |
29.02 | 37.42% | 740.69% | -4.41% | 4.61% | 6.85% | 16.31% | 1'576.57% |
|
Medacta N 13:02:31 / 30.10.25 |
148.00 | 37.15% | 16.40% | -1.20% | 2.49% | -1.46% | 28.92% | 61.73% |
|
Autoneum N 13:11:02 / 30.10.25 |
160.20 | 36.96% | 20.09% | 0.25% | 1.39% | 8.98% | 38.58% | 80.62% |
|
Sandoz Group N 13:23:13 / 30.10.25 |
51.64 | 36.35% | 87.29% | 5.02% | 12.46% | 2.22% | 31.23% | 0.00% |
|
SoftwareOne N 13:18:57 / 30.10.25 |
8.255 | 36.07% | -49.39% | -0.12% | 0.12% | 28.28% | 5.83% | -26.42% |
|
Jungfraubahn N 13:17:02 / 30.10.25 |
232.50 | 34.48% | 46.25% | 0.00% | 4.26% | 10.71% | 41.25% | 103.48% |
|
Helvetia N 13:22:57 / 30.10.25 |
199.20 | 33.53% | 72.13% | 0.81% | 2.68% | -4.05% | 36.25% | 101.62% |
|
HIAG N 12:57:21 / 30.10.25 |
109.00 | 28.34% | 37.34% | -2.85% | -0.37% | 1.49% | 32.60% | 34.64% |
|
WISeKey N 13:21:36 / 30.10.25 |
24.50 | 26.82% | 711.67% | 85.61% | 139.73% | 155.47% | 584.36% | 219.97% |
|
Luzerner KB N 12:52:36 / 30.10.25 |
80.80 | 26.29% | 12.08% | 0.87% | 1.51% | 9.63% | 26.65% | -0.18% |
|
Zwahlen I 05:55:01 / 30.10.25 |
146.00 | 25.86% | -7.01% | 0.00% | -1.35% | 0.00% | 10.61% | 0.00% |
|
EFG N 13:07:21 / 30.10.25 |
16.580 | 25.38% | 52.78% | 2.35% | 1.72% | 2.35% | 40.51% | 101.47% |
|
Swiss Life N 13:23:01 / 30.10.25 |
874.00 | 25.04% | 49.79% | 0.39% | 2.61% | -1.42% | 24.08% | 82.90% |
|
Vaudoise Assur. N 12:01:30 / 30.10.25 |
615.00 | 24.70% | 40.00% | -0.49% | -0.65% | -5.09% | 33.70% | 57.54% |
|
Lindt N 13:09:29 / 30.10.25 |
124'200.00 | 24.60% | 22.16% | -5.48% | 3.50% | 5.61% | 23.71% | 29.52% |
|
Lindt PS 13:20:16 / 30.10.25 |
12'500.00 | 24.43% | 24.18% | -5.80% | 3.56% | 5.66% | 22.91% | 31.20% |
|
Intershop Hldg N 13:04:12 / 30.10.25 |
156.80 | 24.41% | 28.46% | -2.85% | 1.16% | 2.89% | 29.16% | 30.58% |
|
Thurgauer KB N 12:23:16 / 30.10.25 |
156.50 | 23.62% | 31.38% | -0.63% | -0.95% | 0.64% | 25.20% | 34.76% |
|
Logitech N 13:23:49 / 30.10.25 |
95.60 | 23.29% | 16.00% | 8.39% | 6.41% | 22.72% | 35.10% | 82.70% |
|
Valiant N 13:08:20 / 30.10.25 |
130.20 | 22.92% | 36.06% | 0.93% | 1.56% | -0.91% | 29.42% | 33.81% |
|
Bâloise N 13:12:15 / 30.10.25 |
200.80 | 22.85% | 52.96% | 0.70% | 2.76% | -3.46% | 21.04% | 48.56% |
|
ABB N 13:22:25 / 30.10.25 |
59.84 | 21.46% | 59.79% | 2.19% | 2.57% | 12.31% | 24.93% | 115.01% |
|
Interroll N 12:39:38 / 30.10.25 |
2'390.00 | 20.11% | -10.30% | -0.83% | -7.36% | 1.92% | 5.05% | 10.88% |
|
Titlisbahnen N 11:06:27 / 30.10.25 |
44.90 | 19.68% | 8.17% | -0.22% | 1.81% | 4.91% | 11.41% | 4.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 12:59:25 / 30.10.25 |
0.8500 | 6.25% |
0.8500 12:59 |
0.8500 12:59 |
1.470 07.01.25 |
0.8000 26.09.25 |
112 |
|
Autoneum N 13:11:02 / 30.10.25 |
160.20 | -2.20% |
164.20 09:12 |
159.20 12:53 |
166.80 19.09.25 |
95.10 07.04.25 |
1'641 |
|
Avolta N 13:21:10 / 30.10.25 |
41.40 | -0.67% |
41.64 11:27 |
39.60 09:06 |
47.30 21.08.25 |
27.50 07.04.25 |
90'273 |
|
Bachem N-B- 13:19:10 / 30.10.25 |
59.05 | 0.34% |
59.20 10:00 |
58.20 09:00 |
76.00 28.07.25 |
43.34 07.04.25 |
12'867 |
|
Barry Callebaut N 13:19:08 / 30.10.25 |
1'088.00 | -0.91% |
1'095.00 11:46 |
1'075.00 09:10 |
1'245.00 20.10.25 |
707.50 11.04.25 |
3'597 |
|
Baselland KB PS 11:46:58 / 30.10.25 |
934.00 | 0.00% |
938.00 11:29 |
932.00 10:10 |
958.00 06.06.25 |
860.00 03.01.25 |
30 |
|
Basilea N 13:23:12 / 30.10.25 |
46.00 | -0.22% |
46.15 09:00 |
45.70 09:01 |
59.70 29.07.25 |
37.50 07.04.25 |
9'580 |
|
Basler KB PS 11:28:06 / 30.10.25 |
81.00 | 0.50% |
81.60 09:02 |
80.20 09:48 |
81.60 30.10.25 |
66.40 07.04.25 |
690 |
|
BB Biotech N 13:23:15 / 30.10.25 |
40.90 | 0.00% |
41.80 09:18 |
40.75 13:09 |
41.80 30.10.25 |
24.35 07.04.25 |
32'355 |
|
BC Jura N 13:11:29 / 30.10.25 |
63.50 | 0.79% |
63.50 09:31 |
63.50 09:31 |
65.50 02.10.25 |
54.50 23.06.25 |
21 |
|
BC Vaudoise Rg 13:22:43 / 30.10.25 |
93.55 | -0.11% |
94.10 10:12 |
93.00 09:00 |
102.30 05.05.25 |
82.50 07.04.25 |
2'846 |
|
BEKB / BCBE N 10:23:58 / 30.10.25 |
261.50 | -0.19% |
262.00 09:00 |
260.00 10:22 |
265.00 07.10.25 |
232.50 07.04.25 |
704 |
|
Belimo N 13:15:43 / 30.10.25 |
859.00 | 0.23% |
867.00 10:12 |
851.50 09:00 |
975.00 21.07.25 |
443.00 07.04.25 |
2'482 |
|
Bell N 13:05:34 / 30.10.25 |
233.00 | 0.43% |
234.50 11:02 |
231.50 09:00 |
280.00 17.01.25 |
231.00 29.10.25 |
572 |
|
Bellevue N 13:18:26 / 30.10.25 |
8.600 | 0.94% |
8.600 13:18 |
8.500 09:46 |
15.900 10.01.25 |
7.000 23.06.25 |
3'953 |
|
BioVersys N 12:59:22 / 30.10.25 |
22.00 | -4.35% |
22.00 09:15 |
21.80 12:14 |
37.00 07.02.25 |
21.80 30.10.25 |
8'317 |
|
BKW N 13:20:18 / 30.10.25 |
180.60 | 1.01% |
181.10 12:07 |
179.20 09:00 |
184.40 05.08.25 |
143.70 11.03.25 |
6'316 |
|
Bossard N 13:20:10 / 30.10.25 |
172.40 | 0.23% |
173.80 09:55 |
171.00 09:00 |
216.00 18.02.25 |
160.00 18.08.25 |
917 |
|
Bque Cant Geneve Rg 11:24:26 / 30.10.25 |
24.70 | -0.40% |
24.90 09:08 |
24.70 11:19 |
27.50 11.02.25 |
23.20 25.06.25 |
1'174 |
|
Bucher N 13:18:16 / 30.10.25 |
364.00 | 0.14% |
366.00 10:00 |
360.50 09:01 |
410.50 11.06.25 |
275.00 07.04.25 |
2'725 |
|
Burckhardt N 13:13:00 / 30.10.25 |
558.00 | -0.89% |
566.00 09:00 |
555.00 12:37 |
738.00 13.08.25 |
480.00 07.04.25 |
1'103 |
|
Burkhalter N 13:14:46 / 30.10.25 |
143.20 | 0.14% |
144.80 09:55 |
142.80 09:36 |
152.60 13.08.25 |
81.00 07.04.25 |
2'513 |
|
BVZ N 09:59:37 / 30.10.25 |
1'070.00 | 0.94% |
1'070.00 09:00 |
1'070.00 09:00 |
1'100.00 24.07.25 |
865.00 06.01.25 |
21 |
|
Bystronic N 13:17:05 / 30.10.25 |
256.00 | 1.19% |
256.50 10:10 |
251.00 09:13 |
407.00 31.07.25 |
223.50 23.04.25 |
569 |
|
Bâloise N 13:12:15 / 30.10.25 |
200.80 | -0.40% |
202.00 09:19 |
200.60 09:02 |
217.80 22.08.25 |
160.20 07.04.25 |
5'711 |