×
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
- 18.12.2025 - 09:21:00
- 17'899.00
- 0.03%
- 6.08
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 09:16:45 / 18.12.25 |
166.00 | -0.12% | -0.20 | 165.60 | 166.40 | 192 | |
|
Avolta N 09:19:39 / 18.12.25 |
47.54 | 0.93% | 0.44 | 47.52 | 47.66 | 30'236 | |
|
Bachem N-B- 09:21:37 / 18.12.25 |
54.80 | 1.29% | 0.70 | 54.65 | 54.85 | 5'868 | |
|
Barry Callebaut N 09:18:19 / 18.12.25 |
1'256.00 | 0.40% | 5.00 | 1'251.00 | 1'257.00 | 258 | |
|
Baselland KB PS 09:00:11 / 18.12.25 |
972.00 | 0.00% | 0.00 | 974.00 | 978.00 | 15 | |
|
Basilea N 09:01:00 / 18.12.25 |
53.00 | -0.38% | -0.20 | 53.00 | 53.20 | 1'180 | |
|
Basler KB PS 09:15:31 / 18.12.25 |
88.40 | 0.91% | 0.80 | 87.60 | 88.40 | 539 | |
|
BB Biotech N 09:15:21 / 18.12.25 |
44.85 | -1.21% | -0.55 | 44.80 | 44.95 | 13'471 | |
|
BC Jura N 07:26:47 / 18.12.25 |
66.00 | -1.49% | -1.00 | 66.00 | 68.00 | ||
|
BC Vaudoise Rg 09:13:59 / 18.12.25 |
98.35 | -0.05% | -0.05 | 98.30 | 98.55 | 355 | |
|
BEKB / BCBE N 09:17:11 / 18.12.25 |
301.50 | -0.50% | -1.50 | 301.50 | 302.50 | 330 | |
|
Belimo N 09:19:53 / 18.12.25 |
780.50 | 0.19% | 1.50 | 779.00 | 781.50 | 127 | |
|
Bell N 09:00:11 / 18.12.25 |
221.00 | 0.45% | 1.00 | 220.50 | 223.00 | 633 | |
|
Bellevue N 08:59:42 / 18.12.25 |
10.100 | -0.98% | -0.10 | 10.100 | 10.200 | ||
|
BioVersys N 09:00:16 / 18.12.25 |
23.70 | 1.28% | 0.30 | 23.40 | 23.80 | 299 | |
|
BKW N 09:22:51 / 18.12.25 |
167.60 | 0.24% | 0.40 | 167.50 | 167.80 | 788 | |
|
Bossard N 09:18:04 / 18.12.25 |
154.80 | 0.65% | 1.00 | 154.60 | 155.00 | 210 | |
|
Bque Cant Geneve Rg 09:20:11 / 18.12.25 |
24.20 | -0.41% | -0.10 | 24.10 | 24.50 | 225 | |
|
Bucher N 09:14:10 / 18.12.25 |
362.00 | 0.56% | 2.00 | 361.50 | 362.50 | 426 | |
|
Burckhardt N 09:11:49 / 18.12.25 |
533.00 | 0.19% | 1.00 | 534.00 | 537.00 | 93 | |
|
Burkhalter N 09:20:31 / 18.12.25 |
136.80 | -2.01% | -2.80 | 136.60 | 137.20 | 2'202 | |
|
BVZ N 09:00:11 / 18.12.25 |
1'150.00 | 0.00% | 0.00 | 1'120.00 | 1'150.00 | 3 | |
|
Bystronic N 09:11:58 / 18.12.25 |
272.00 | 0.74% | 2.00 | 270.00 | 272.50 | 4 | |
|
Calida N 09:00:24 / 18.12.25 |
11.500 | -0.86% | -0.10 | 11.460 | 11.560 | 792 | |
|
Carlo Gavazzi N 05:55:01 / 18.12.25 |
161.00 | -0.92% | -1.50 | 161.00 | 169.50 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Autoneum N 09:16:45 / 18.12.25 |
166.00 | 38.96% | 21.85% | 0.61% | 14.33% | 4.93% | 44.85% | 65.70% |
|
Vaudoise Assur. N 09:00:11 / 18.12.25 |
681.00 | 38.66% | 55.68% | 3.18% | 5.58% | 11.82% | 39.26% | 64.66% |
|
Valiant N 09:17:23 / 18.12.25 |
146.20 | 38.64% | 53.46% | 2.81% | 7.50% | 15.12% | 41.39% | 48.48% |
|
Helvetia Baloise N 09:23:21 / 18.12.25 |
205.40 | 38.55% | 78.60% | 5.50% | -0.39% | 6.10% | 41.07% | 98.85% |
|
SoftwareOne N 09:18:36 / 18.12.25 |
8.475 | 38.11% | -48.63% | -2.70% | 2.42% | 1.32% | 35.17% | -33.29% |
|
Meier Tobler N 09:00:11 / 18.12.25 |
39.00 | 37.88% | 5.41% | 0.00% | 3.45% | 5.55% | 39.53% | 0.39% |
|
Swissquote N 09:19:51 / 18.12.25 |
473.00 | 35.23% | 130.01% | 0.81% | -1.58% | -9.39% | 40.19% | 256.25% |
|
Accelleron N 09:20:33 / 18.12.25 |
62.35 | 32.33% | 135.34% | -1.97% | -4.08% | -7.15% | 33.17% | 231.28% |
|
HIAG N 09:22:29 / 18.12.25 |
113.20 | 32.32% | 41.60% | 1.98% | -1.57% | 2.54% | 34.44% | 40.55% |
|
Edisun N 09:00:11 / 18.12.25 |
52.40 | 31.53% | -51.45% | -1.13% | 6.07% | 3.56% | 31.00% | -54.36% |
|
Kuros Bio N 09:15:12 / 18.12.25 |
27.64 | 30.40% | 697.71% | -8.23% | 1.54% | 21.55% | 33.20% | 1'749.83% |
|
Belimo N 09:19:53 / 18.12.25 |
780.50 | 29.94% | 67.96% | -0.51% | 0.39% | -4.17% | 31.84% | 73.30% |
|
Avolta N 09:19:39 / 18.12.25 |
47.54 | 29.61% | 42.38% | 1.28% | 11.44% | 4.94% | 31.18% | 22.98% |
|
UBS N 09:22:12 / 18.12.25 |
35.96 | 29.14% | 37.20% | 7.38% | 18.45% | 11.26% | 33.73% | 116.83% |
|
BEKB / BCBE N 09:17:11 / 18.12.25 |
301.50 | 28.94% | 28.39% | 3.97% | 12.50% | 19.17% | 29.96% | 37.41% |
|
St.Galler KB N 09:13:48 / 18.12.25 |
564.00 | 28.91% | 14.75% | 1.99% | 7.63% | 13.37% | 31.32% | 18.74% |
|
Galenica N 09:18:01 / 18.12.25 |
96.65 | 28.78% | 31.62% | 5.57% | 9.77% | 14.31% | 32.76% | 27.92% |
|
Swiss Life N 09:23:21 / 18.12.25 |
902.60 | 28.76% | 54.25% | 4.25% | 5.08% | 8.46% | 30.93% | 90.12% |
|
Basilea N 09:01:00 / 18.12.25 |
53.00 | 28.66% | 50.71% | 1.34% | 10.99% | 15.09% | 27.40% | 12.24% |
|
BVZ N 09:00:11 / 18.12.25 |
1'150.00 | 28.49% | 25.00% | 4.55% | 6.48% | 9.52% | 35.29% | 55.41% |
|
BB Biotech N 09:15:21 / 18.12.25 |
44.85 | 28.25% | 6.20% | -0.66% | 3.82% | 24.41% | 25.63% | -19.93% |
|
Intershop Hldg N 09:20:51 / 18.12.25 |
162.20 | 27.56% | 31.71% | 1.88% | 2.40% | 5.05% | 27.52% | 32.35% |
|
Thurgauer KB N 09:00:11 / 18.12.25 |
162.00 | 27.17% | 35.15% | -0.61% | 2.86% | 2.53% | 28.06% | 38.03% |
|
Basler KB PS 09:15:31 / 18.12.25 |
88.40 | 26.59% | 38.61% | 4.00% | 10.22% | 12.47% | 28.49% | 42.67% |
|
Investis N 09:00:39 / 18.12.25 |
140.50 | 25.89% | 44.47% | 1.81% | 6.04% | 9.77% | 28.31% | 38.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 09:16:45 / 18.12.25 |
166.00 | -0.12% |
166.00 09:09 |
164.20 09:00 |
168.80 12.12.25 |
95.10 07.04.25 |
192 |
|
Avolta N 09:19:39 / 18.12.25 |
47.54 | 0.93% |
47.78 09:01 |
46.30 09:00 |
48.66 08.12.25 |
27.50 07.04.25 |
30'236 |
|
Bachem N-B- 09:21:37 / 18.12.25 |
54.80 | 1.29% |
54.95 09:04 |
54.20 09:00 |
76.00 28.07.25 |
43.34 07.04.25 |
5'868 |
|
Barry Callebaut N 09:18:19 / 18.12.25 |
1'256.00 | 0.40% |
1'258.00 09:01 |
1'246.00 09:00 |
1'342.00 16.12.25 |
707.50 11.04.25 |
258 |
|
Baselland KB PS 09:00:11 / 18.12.25 |
972.00 | 0.00% |
972.00 09:00 |
972.00 09:00 |
980.00 12.12.25 |
860.00 03.01.25 |
15 |
|
Basilea N 09:01:00 / 18.12.25 |
53.00 | -0.38% |
53.20 09:00 |
53.00 09:01 |
59.70 29.07.25 |
37.50 07.04.25 |
1'180 |
|
Basler KB PS 09:15:31 / 18.12.25 |
88.40 | 0.91% |
88.40 09:15 |
87.20 09:10 |
88.80 16.12.25 |
66.40 07.04.25 |
539 |
|
BB Biotech N 09:15:21 / 18.12.25 |
44.85 | -1.21% |
45.15 09:03 |
44.80 09:04 |
47.10 08.12.25 |
24.35 07.04.25 |
13'471 |
|
BC Jura N 07:26:47 / 18.12.25 |
66.00 | -1.49% |
71.00 27.11.25 |
54.50 23.06.25 |
26 | ||
|
BC Vaudoise Rg 09:13:59 / 18.12.25 |
98.35 | -0.05% |
98.35 09:13 |
97.00 09:00 |
102.30 05.05.25 |
82.50 07.04.25 |
355 |
|
BEKB / BCBE N 09:17:11 / 18.12.25 |
301.50 | -0.50% |
303.00 09:00 |
301.50 09:17 |
232.50 07.04.25 |
330 | |
|
Belimo N 09:19:53 / 18.12.25 |
780.50 | 0.19% |
780.50 09:19 |
778.00 09:00 |
975.00 21.07.25 |
443.00 07.04.25 |
127 |
|
Bell N 09:00:11 / 18.12.25 |
221.00 | 0.45% |
221.00 09:00 |
221.00 09:00 |
280.00 17.01.25 |
215.00 11.12.25 |
633 |
|
Bellevue N 08:59:42 / 18.12.25 |
10.100 | -0.98% |
15.900 10.01.25 |
7.000 23.06.25 |
14'273 | ||
|
BioVersys N 09:00:16 / 18.12.25 |
23.70 | 1.28% |
23.70 09:00 |
23.40 09:00 |
37.00 07.02.25 |
21.20 28.11.25 |
299 |
|
BKW N 09:22:51 / 18.12.25 |
167.60 | 0.24% |
168.10 09:00 |
167.60 09:12 |
184.40 05.08.25 |
143.70 11.03.25 |
788 |
|
Bossard N 09:18:04 / 18.12.25 |
154.80 | 0.65% |
154.80 09:13 |
154.20 09:10 |
216.00 18.02.25 |
150.40 21.11.25 |
210 |
|
Bque Cant Geneve Rg 09:20:11 / 18.12.25 |
24.20 | -0.41% |
24.20 09:00 |
24.20 09:00 |
27.50 11.02.25 |
23.20 25.06.25 |
225 |
|
Bucher N 09:14:10 / 18.12.25 |
362.00 | 0.56% |
362.00 09:09 |
360.50 09:00 |
410.50 11.06.25 |
275.00 07.04.25 |
426 |
|
Burckhardt N 09:11:49 / 18.12.25 |
533.00 | 0.19% |
536.00 09:02 |
531.00 09:00 |
738.00 13.08.25 |
480.00 07.04.25 |
93 |
|
Burkhalter N 09:20:31 / 18.12.25 |
136.80 | -2.01% |
139.80 09:00 |
136.80 09:20 |
152.60 13.08.25 |
81.00 07.04.25 |
2'202 |
|
BVZ N 09:00:11 / 18.12.25 |
1'150.00 | 0.00% |
1'150.00 09:00 |
1'150.00 09:00 |
1'210.00 12.12.25 |
865.00 06.01.25 |
3 |
|
Bystronic N 09:11:58 / 18.12.25 |
272.00 | 0.74% |
272.00 09:02 |
272.00 09:02 |
407.00 31.07.25 |
223.50 23.04.25 |
4 |
|
Calida N 09:00:24 / 18.12.25 |
11.500 | -0.86% |
11.500 09:00 |
11.400 09:00 |
24.12 03.01.25 |
11.280 10.12.25 |
792 |
|
Carlo Gavazzi N 05:55:01 / 18.12.25 |
161.00 | -0.92% |
228.00 17.06.25 |
153.00 19.11.25 |
75 |