×
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
- 04.08.2026 - 10:54:00
- 20'216.86
- 0.04%
- 8.42
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 10:34:51 / 04.08.26 |
0.6000 | -1.64% | -0.01 | 0.6000 | 0.6100 | 79 | |
|
Autoneum N 10:51:10 / 04.08.26 |
134.80 | 0.30% | 0.40 | 134.20 | 135.00 | 408 | |
|
Avolta N 10:54:41 / 04.08.26 |
47.94 | -2.32% | -1.14 | 47.92 | 47.98 | 13'181 | |
|
Bachem N-B- 10:44:10 / 04.08.26 |
74.80 | -0.13% | -0.10 | 74.50 | 74.75 | 8'601 | |
|
Barry Callebaut N 10:52:05 / 04.08.26 |
1'101.00 | -0.45% | -5.00 | 1'101.00 | 1'103.00 | 896 | |
|
Baselland KB PS 10:41:47 / 04.08.26 |
1'105.00 | -0.45% | -5.00 | 1'100.00 | 1'115.00 | 62 | |
|
Basilea N 10:51:06 / 04.08.26 |
50.90 | -0.20% | -0.10 | 50.80 | 51.00 | 3'024 | |
|
Basler KB PS 10:20:39 / 04.08.26 |
99.70 | 0.61% | 0.60 | 99.40 | 99.70 | 562 | |
|
BB Biotech N 10:38:08 / 04.08.26 |
50.70 | -0.39% | -0.20 | 50.60 | 50.80 | 16'488 | |
|
BC Jura N 07:30:53 / 04.08.26 |
79.00 | 0.00% | 0.00 | 79.00 | 80.00 | ||
|
BC Vaudoise Rg 10:53:19 / 04.08.26 |
127.30 | 0.24% | 0.30 | 127.10 | 127.30 | 1'579 | |
|
BEKB / BCBE N 10:34:03 / 04.08.26 |
382.50 | 0.13% | 0.50 | 381.00 | 383.00 | 82 | |
|
Belimo N 10:54:35 / 04.08.26 |
861.50 | 0.76% | 6.50 | 861.00 | 863.00 | 2'620 | |
|
Bell N 10:46:42 / 04.08.26 |
181.40 | -0.11% | -0.20 | 180.80 | 181.40 | 609 | |
|
Bellevue N 09:47:24 / 04.08.26 |
7.320 | 1.95% | 0.14 | 7.320 | 7.400 | 11'404 | |
|
BioVersys N 10:34:09 / 04.08.26 |
26.50 | -1.12% | -0.30 | 26.50 | 26.80 | 30 | |
|
BKW N 10:49:42 / 04.08.26 |
134.00 | -0.22% | -0.30 | 133.90 | 134.10 | 7'335 | |
|
Bossard N 10:53:17 / 04.08.26 |
236.00 | 0.00% | 0.00 | 235.00 | 236.00 | 1'592 | |
|
Bque Cant Geneve Rg 09:54:46 / 04.08.26 |
32.20 | 0.00% | 0.00 | 32.20 | 32.40 | 442 | |
|
Bucher N 10:53:03 / 04.08.26 |
312.50 | 1.46% | 4.50 | 311.50 | 312.50 | 2'692 | |
|
Burckhardt N 10:43:31 / 04.08.26 |
492.00 | 0.92% | 4.50 | 489.00 | 491.00 | 401 | |
|
Burkhalter N 10:53:02 / 04.08.26 |
137.80 | 1.92% | 2.60 | 137.60 | 138.40 | 7'262 | |
|
BVZ N 10:10:56 / 04.08.26 |
1'720.00 | -0.58% | -10.00 | 1'710.00 | 1'740.00 | 3 | |
|
Bystronic N 10:54:06 / 04.08.26 |
145.80 | 1.25% | 1.80 | 145.80 | 146.60 | 1'250 | |
|
Calida N 10:44:55 / 04.08.26 |
15.480 | 1.84% | 0.28 | 15.380 | 15.540 | 295 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vontobel N 10:54:43 / 04.08.26 |
85.80 | 33.28% | 34.75% | 2.39% | 11.43% | 28.83% | 45.42% | 48.53% |
|
Idorsia N 10:54:52 / 04.08.26 |
5.530 | 32.90% | 587.96% | -16.84% | -15.57% | 29.39% | 74.45% | -6.99% |
|
Huber+Suhner N 10:54:15 / 04.08.26 |
194.20 | 31.77% | 157.14% | 5.43% | 0.10% | -29.89% | 78.82% | 153.39% |
|
Bque Cant Geneve Rg 09:54:46 / 04.08.26 |
32.20 | 30.89% | 26.27% | -2.72% | -3.88% | 0.00% | 31.97% | 47.03% |
|
R&S Group Hldg N-A 10:54:16 / 04.08.26 |
20.58 | 30.85% | 10.99% | 0.00% | -17.68% | -18.66% | -46.20% | 110.15% |
|
Graubündner KB N 09:00:42 / 04.08.26 |
2'350.00 | 29.16% | 36.21% | -0.84% | 3.07% | 10.33% | 34.29% | 42.34% |
|
Calida N 10:44:55 / 04.08.26 |
15.480 | 27.73% | -36.07% | -0.13% | -15.41% | -9.58% | 7.95% | -55.58% |
|
Edisun N 09:16:06 / 04.08.26 |
68.00 | 26.81% | 72.41% | -2.58% | -1.73% | -2.58% | 36.00% | -34.88% |
|
BC Vaudoise Rg 10:53:19 / 04.08.26 |
127.30 | 26.49% | 52.10% | -0.78% | 6.26% | 11.96% | 34.21% | 29.72% |
|
Bachem N-B- 10:44:10 / 04.08.26 |
74.80 | 25.04% | 29.36% | 2.12% | -1.51% | -3.11% | 11.39% | -4.71% |
|
Stadler Rail N 10:53:11 / 04.08.26 |
24.78 | 23.47% | 25.33% | 2.06% | 1.72% | 9.16% | 18.23% | -26.86% |
|
BEKB / BCBE N 10:34:03 / 04.08.26 |
382.50 | 23.42% | 62.55% | -0.91% | 0.92% | 0.26% | 50.59% | 61.18% |
|
Leonteq N 10:36:41 / 04.08.26 |
17.200 | 22.77% | -14.79% | -5.39% | 2.26% | 18.13% | -3.80% | -58.00% |
|
SFS N 10:53:54 / 04.08.26 |
133.40 | 22.47% | 5.89% | -0.45% | -0.45% | 9.34% | 27.53% | 31.94% |
|
Walliser KB N 09:13:42 / 04.08.26 |
163.50 | 20.52% | 46.82% | 0.62% | 1.55% | 3.81% | 27.73% | 42.92% |
|
Emmi N 10:54:16 / 04.08.26 |
879.00 | 20.00% | 19.84% | 1.85% | -0.11% | 5.78% | 19.59% | 3.16% |
|
Luzerner KB N 10:53:54 / 04.08.26 |
111.40 | 19.53% | 73.40% | -2.45% | 3.15% | 9.86% | 51.98% | 47.14% |
|
Glarner KB N 09:04:29 / 04.08.26 |
25.20 | 19.43% | 20.00% | -0.79% | 5.00% | 12.00% | 18.31% | 5.44% |
|
Zuger KB N 09:13:06 / 04.08.26 |
10'450.00 | 18.78% | 27.43% | -1.42% | 0.00% | -1.42% | 21.23% | 34.62% |
|
Sensirion N 10:54:16 / 04.08.26 |
75.30 | 18.67% | 31.95% | 4.87% | -1.57% | 1.76% | -7.72% | -2.14% |
|
Orell Füssli N 09:06:17 / 04.08.26 |
142.00 | 18.41% | 83.77% | 1.07% | -5.33% | -16.72% | 33.96% | 89.17% |
|
Kühne + Nagel N 10:54:53 / 04.08.26 |
201.20 | 18.31% | -2.50% | -1.95% | -2.52% | 15.50% | 21.24% | -24.57% |
|
DKSH N 10:54:37 / 04.08.26 |
67.80 | 18.29% | 0.89% | 0.59% | 4.63% | 14.33% | 19.37% | -0.07% |
|
BC Jura N 07:30:53 / 04.08.26 |
79.00 | 17.65% | 42.86% | 0.00% | 1.28% | -19.19% | 29.03% | 53.85% |
|
Accelleron N 10:54:50 / 04.08.26 |
73.10 | 17.63% | 55.03% | 0.97% | -6.58% | -13.44% | -0.88% | 218.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 10:34:51 / 04.08.26 |
0.6000 | -1.64% |
0.6000 10:34 |
0.6000 10:34 |
0.7300 15.01.26 |
0.5600 01.04.26 |
79 |
|
Autoneum N 10:51:10 / 04.08.26 |
134.80 | 0.30% |
135.60 10:38 |
134.20 09:01 |
172.60 05.01.26 |
103.80 20.07.26 |
408 |
|
Avolta N 10:54:41 / 04.08.26 |
47.94 | -2.32% |
48.82 09:00 |
47.92 10:47 |
55.80 25.06.26 |
41.82 30.04.26 |
13'181 |
|
Bachem N-B- 10:44:10 / 04.08.26 |
74.80 | -0.13% |
76.40 09:28 |
74.80 10:44 |
83.25 07.05.26 |
53.95 09.03.26 |
8'601 |
|
Barry Callebaut N 10:52:05 / 04.08.26 |
1'101.00 | -0.45% |
1'106.00 09:23 |
1'095.00 09:06 |
1'538.00 24.02.26 |
1'024.00 17.04.26 |
896 |
|
Baselland KB PS 10:41:47 / 04.08.26 |
1'105.00 | -0.45% |
1'110.00 09:13 |
1'095.00 09:37 |
1'225.00 18.02.26 |
980.00 05.01.26 |
62 |
|
Basilea N 10:51:06 / 04.08.26 |
50.90 | -0.20% |
51.40 09:00 |
50.90 10:51 |
59.20 05.02.26 |
47.80 11.06.26 |
3'024 |
|
Basler KB PS 10:20:39 / 04.08.26 |
99.70 | 0.61% |
99.70 10:20 |
99.00 09:00 |
115.00 25.02.26 |
88.40 13.05.26 |
562 |
|
BB Biotech N 10:38:08 / 04.08.26 |
50.70 | -0.39% |
51.30 09:00 |
50.50 09:49 |
53.30 31.07.26 |
41.05 08.06.26 |
16'488 |
|
BC Jura N 07:30:53 / 04.08.26 |
79.00 | 0.00% |
109.00 27.04.26 |
68.00 17.06.26 |
37 | ||
|
BC Vaudoise Rg 10:53:19 / 04.08.26 |
127.30 | 0.24% |
127.30 10:53 |
126.40 09:07 |
135.00 13.04.26 |
99.80 09.01.26 |
1'579 |
|
BEKB / BCBE N 10:34:03 / 04.08.26 |
382.50 | 0.13% |
384.00 09:00 |
380.50 09:01 |
430.00 14.04.26 |
303.50 07.01.26 |
82 |
|
Belimo N 10:54:35 / 04.08.26 |
861.50 | 0.76% |
869.50 10:04 |
860.00 09:00 |
969.50 17.06.26 |
608.50 23.03.26 |
2'620 |
|
Bell N 10:46:42 / 04.08.26 |
181.40 | -0.11% |
181.80 10:39 |
180.60 09:45 |
225.50 02.02.26 |
169.60 08.06.26 |
609 |
|
Bellevue N 09:47:24 / 04.08.26 |
7.320 | 1.95% |
7.400 09:27 |
7.100 09:00 |
12.400 13.01.26 |
6.680 30.06.26 |
11'404 |
|
BioVersys N 10:34:09 / 04.08.26 |
26.50 | -1.12% |
26.50 10:34 |
26.50 10:34 |
30.70 01.04.26 |
21.70 08.01.26 |
30 |
|
BKW N 10:49:42 / 04.08.26 |
134.00 | -0.22% |
135.30 09:30 |
133.50 10:14 |
180.20 19.01.26 |
130.10 08.07.26 |
7'335 |
|
Bossard N 10:53:17 / 04.08.26 |
236.00 | 0.00% |
239.00 09:06 |
235.00 10:51 |
241.00 27.07.26 |
133.40 23.03.26 |
1'592 |
|
Bque Cant Geneve Rg 09:54:46 / 04.08.26 |
32.20 | 0.00% |
32.40 09:00 |
32.20 09:45 |
37.50 14.04.26 |
24.00 06.01.26 |
442 |
|
Bucher N 10:53:03 / 04.08.26 |
312.50 | 1.46% |
313.50 10:15 |
308.50 09:00 |
391.50 13.02.26 |
303.50 30.04.26 |
2'692 |
|
Burckhardt N 10:43:31 / 04.08.26 |
492.00 | 0.92% |
495.00 09:33 |
490.00 09:00 |
595.00 18.02.26 |
434.50 08.07.26 |
401 |
|
Burkhalter N 10:53:02 / 04.08.26 |
137.80 | 1.92% |
138.60 10:34 |
136.20 09:00 |
192.40 22.04.26 |
133.60 03.08.26 |
7'262 |
|
BVZ N 10:10:56 / 04.08.26 |
1'720.00 | -0.58% |
1'720.00 10:10 |
1'720.00 10:10 |
1'890.00 09.07.26 |
1'220.00 05.01.26 |
3 |
|
Bystronic N 10:54:06 / 04.08.26 |
145.80 | 1.25% |
148.00 09:32 |
144.00 09:00 |
283.00 07.01.26 |
125.40 23.07.26 |
1'250 |
|
Calida N 10:44:55 / 04.08.26 |
15.480 | 1.84% |
15.480 10:44 |
15.100 09:00 |
20.40 30.06.26 |
11.440 09.01.26 |
295 |