×
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
- 29.08.2025 - 17:40:00
- 16'907.81
- -0.29%
- -49.93
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 17:30:41 / 29.08.25 |
1.040 | 0.00% | 0.00 | 1.040 | 1.080 | ||
|
Autoneum N 17:30:41 / 29.08.25 |
158.80 | 0.25% | 0.40 | 158.20 | 158.80 | ||
|
Avolta N 17:30:41 / 29.08.25 |
45.98 | -0.43% | -0.20 | 46.16 | 46.20 | ||
|
Bachem N-B- 17:30:41 / 29.08.25 |
63.55 | -1.32% | -0.85 | 63.70 | 0.0000 | ||
|
Barry Callebaut N 17:30:41 / 29.08.25 |
1'080.00 | 3.05% | 32.00 | 1'078.00 | 1'080.00 | ||
|
Baselland KB PS 17:30:41 / 29.08.25 |
908.00 | -0.66% | -6.00 | 908.00 | 914.00 | ||
|
Basilea N 17:30:41 / 29.08.25 |
47.10 | 1.62% | 0.75 | 46.75 | 46.90 | ||
|
Basler KB PS 17:30:41 / 29.08.25 |
80.00 | 0.00% | 0.00 | 80.20 | 80.00 | ||
|
BB Biotech N 17:30:41 / 29.08.25 |
32.00 | -1.23% | -0.40 | 32.90 | 32.05 | ||
|
BC Genève N 17:30:41 / 29.08.25 |
242.00 | 0.41% | 1.00 | 243.00 | 244.00 | ||
|
BC Jura N 15:17:05 / 29.08.25 |
63.00 | 2.44% | 1.50 | 61.50 | 63.00 | ||
|
BC Vaudoise Rg 17:30:41 / 29.08.25 |
93.00 | -0.80% | -0.75 | 93.10 | 93.20 | ||
|
BEKB / BCBE N 17:30:41 / 29.08.25 |
258.50 | 0.39% | 1.00 | 257.00 | 259.00 | ||
|
Belimo N 17:30:41 / 29.08.25 |
880.00 | -0.73% | -6.50 | 878.50 | 879.50 | ||
|
Bell N 17:30:41 / 29.08.25 |
252.00 | -0.98% | -2.50 | 252.50 | 253.50 | ||
|
Bellevue N 17:30:41 / 29.08.25 |
7.460 | -3.37% | -0.26 | 7.460 | 7.520 | ||
|
BioVersys N 17:30:41 / 29.08.25 |
29.40 | 6.14% | 1.70 | 0.0000 | 29.70 | ||
|
BKW N 17:30:41 / 29.08.25 |
166.60 | 0.00% | 0.00 | 167.30 | 167.50 | ||
|
Bossard N 17:30:41 / 29.08.25 |
169.40 | 0.59% | 1.00 | 168.60 | 169.20 | ||
|
Bucher N 17:30:51 / 29.08.25 |
380.00 | -1.43% | -5.50 | 381.50 | 382.00 | ||
|
Burckhardt N 17:30:41 / 29.08.25 |
720.00 | -0.69% | -5.00 | 716.00 | 720.00 | ||
|
Burkhalter N 17:30:41 / 29.08.25 |
146.00 | 1.39% | 2.00 | 145.40 | 145.80 | ||
|
BVZ N 17:30:41 / 29.08.25 |
1'040.00 | 2.97% | 30.00 | 1'010.00 | 1'040.00 | ||
|
Bystronic N 17:30:41 / 29.08.25 |
352.00 | 0.28% | 1.00 | 351.50 | 354.00 | ||
|
Bâloise N 17:30:41 / 29.08.25 |
207.40 | -0.48% | -1.00 | 207.40 | 207.80 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dottikon ES N 17:30:41 / 29.08.25 |
285.00 | 30.09% | 25.55% | -3.23% | -9.59% | 3.83% | 10.25% | 19.29% |
|
Meier Tobler N 17:30:41 / 29.08.25 |
36.10 | 29.73% | -0.81% | 1.40% | 0.83% | -7.08% | 37.52% | 18.99% |
|
Sunrise N 17:30:41 / 29.08.25 |
50.20 | 29.70% | 0.00% | 0.00% | 16.54% | 15.94% | 0.00% | 0.00% |
|
Vaudoise Assur. N 17:30:41 / 29.08.25 |
634.00 | 29.15% | 45.00% | -3.21% | 1.59% | 1.44% | 37.23% | 54.85% |
|
Mikron N 17:30:41 / 29.08.25 |
18.500 | 28.47% | 20.92% | 0.00% | 1.09% | 8.57% | -0.80% | 118.68% |
|
Avolta N 17:30:41 / 29.08.25 |
45.98 | 27.08% | 39.60% | -0.69% | 8.35% | 6.29% | 39.67% | 28.64% |
|
Bâloise N 17:30:41 / 29.08.25 |
207.40 | 27.00% | 58.12% | -4.42% | 6.71% | 7.46% | 26.39% | 44.92% |
|
Edisun N 17:30:41 / 29.08.25 |
48.80 | 25.12% | -53.82% | 3.17% | 4.74% | -1.61% | -27.70% | -58.02% |
|
VZ Holding N 17:30:41 / 29.08.25 |
181.20 | 25.00% | 83.30% | 2.49% | 4.29% | 3.07% | 42.23% | 125.00% |
|
Valiant N 17:30:41 / 29.08.25 |
132.20 | 24.81% | 38.16% | -0.30% | 2.81% | 10.17% | 33.94% | 47.43% |
|
Thurgauer KB N 17:30:41 / 29.08.25 |
157.00 | 24.80% | 32.64% | -0.95% | 2.26% | 2.61% | 28.16% | 34.32% |
|
Swiss Life N 17:33:57 / 29.08.25 |
864.00 | 24.61% | 49.28% | -4.04% | 3.07% | 4.40% | 25.95% | 72.02% |
|
HIAG N 17:30:41 / 29.08.25 |
105.80 | 24.59% | 33.33% | 1.73% | -1.66% | -2.76% | 34.26% | 25.77% |
|
Kardex N 17:30:41 / 29.08.25 |
334.50 | 23.84% | 53.67% | 1.21% | 6.69% | 29.15% | 21.64% | 92.97% |
|
medmix N 17:30:41 / 29.08.25 |
10.740 | 23.64% | -42.74% | -1.10% | -9.03% | 1.51% | 2.48% | -48.39% |
|
EvoNext Hldgs N 15:47:05 / 29.08.25 |
1.065 | 22.22% | 52.78% | 4.41% | 0.92% | -6.58% | 26.18% | -95.59% |
|
EFG N 17:30:41 / 29.08.25 |
15.900 | 22.19% | 48.89% | -1.12% | -0.37% | 7.14% | 31.84% | 96.34% |
|
Sensirion N 17:30:41 / 29.08.25 |
66.00 | 21.66% | -19.18% | -1.49% | -16.89% | -10.33% | -1.49% | -28.83% |
|
Intershop Hldg N 17:30:41 / 29.08.25 |
154.20 | 21.42% | 25.37% | 0.13% | 2.39% | 12.55% | 25.57% | 16.82% |
|
Jungfraubahn N 17:30:41 / 29.08.25 |
210.00 | 20.69% | 31.25% | 2.44% | 3.45% | 1.45% | 4.22% | 72.13% |
|
Schindler PS 17:30:41 / 29.08.25 |
297.20 | 20.29% | 43.22% | -2.69% | 2.03% | -0.40% | 26.04% | 76.92% |
|
Lindt PS 17:30:41 / 29.08.25 |
12'190.00 | 19.76% | 19.52% | 1.75% | 0.67% | -7.37% | 8.65% | 15.08% |
|
Luzerner KB N 17:30:41 / 29.08.25 |
76.30 | 19.72% | 6.25% | -0.26% | 4.22% | 11.39% | 16.13% | -6.74% |
|
Ypsomed I 17:30:41 / 29.08.25 |
392.00 | 19.54% | 29.21% | -3.57% | -0.25% | -5.43% | -5.54% | 173.01% |
|
Lindt N 17:30:41 / 29.08.25 |
119'800.00 | 19.00% | 16.67% | 1.35% | 0.00% | -7.13% | 7.93% | 10.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 17:30:41 / 29.08.25 |
1.040 | 0.00% |
1.040 14:23 |
1.040 14:23 |
1.470 07.01.25 |
1.010 07.04.25 |
2'238 |
|
Autoneum N 17:30:41 / 29.08.25 |
158.80 | 0.25% |
160.60 09:10 |
158.00 10:45 |
160.60 29.08.25 |
95.10 07.04.25 |
5'997 |
|
Avolta N 17:30:41 / 29.08.25 |
45.98 | -0.43% |
46.52 14:56 |
45.88 10:37 |
47.30 21.08.25 |
27.50 07.04.25 |
197'947 |
|
Bachem N-B- 17:30:41 / 29.08.25 |
63.55 | -1.32% |
64.35 09:12 |
63.35 11:16 |
76.00 28.07.25 |
43.34 07.04.25 |
59'065 |
|
Barry Callebaut N 17:30:41 / 29.08.25 |
1'080.00 | 3.05% |
1'085.00 16:57 |
1'051.00 09:01 |
1'219.00 18.03.25 |
707.50 11.04.25 |
15'313 |
|
Baselland KB PS 17:30:41 / 29.08.25 |
908.00 | -0.66% |
914.00 09:01 |
908.00 15:06 |
958.00 06.06.25 |
860.00 03.01.25 |
395 |
|
Basilea N 17:30:41 / 29.08.25 |
47.10 | 1.62% |
47.30 15:51 |
46.50 11:46 |
59.70 29.07.25 |
37.50 07.04.25 |
25'685 |
|
Basler KB PS 17:30:41 / 29.08.25 |
80.00 | 0.00% |
80.60 09:01 |
79.80 10:20 |
81.00 28.08.25 |
66.40 07.04.25 |
7'217 |
|
BB Biotech N 17:30:41 / 29.08.25 |
32.00 | -1.23% |
32.60 09:31 |
31.95 17:00 |
40.85 31.01.25 |
24.35 07.04.25 |
86'322 |
|
BC Genève N 17:30:41 / 29.08.25 |
242.00 | 0.41% |
245.00 13:04 |
242.00 09:10 |
275.00 11.02.25 |
232.00 25.06.25 |
1'622 |
|
BC Jura N 15:17:05 / 29.08.25 |
63.00 | 2.44% |
63.00 15:17 |
61.50 09:01 |
65.00 23.07.25 |
54.50 23.06.25 |
86 |
|
BC Vaudoise Rg 17:30:41 / 29.08.25 |
93.00 | -0.80% |
94.20 09:04 |
92.60 11:13 |
102.30 05.05.25 |
82.50 07.04.25 |
29'338 |
|
BEKB / BCBE N 17:30:41 / 29.08.25 |
258.50 | 0.39% |
259.00 16:11 |
256.00 12:29 |
261.50 12.08.25 |
232.50 07.04.25 |
3'256 |
|
Belimo N 17:30:41 / 29.08.25 |
880.00 | -0.73% |
899.00 09:11 |
877.50 17:04 |
975.00 21.07.25 |
443.00 07.04.25 |
24'740 |
|
Bell N 17:30:41 / 29.08.25 |
252.00 | -0.98% |
256.00 09:01 |
252.00 13:15 |
280.00 17.01.25 |
236.50 07.03.25 |
696 |
|
Bellevue N 17:30:41 / 29.08.25 |
7.460 | -3.37% |
7.740 11:58 |
7.460 17:30 |
15.900 10.01.25 |
7.000 23.06.25 |
9'418 |
|
BioVersys N 17:30:41 / 29.08.25 |
29.40 | 6.14% |
29.90 12:19 |
27.90 09:38 |
37.00 07.02.25 |
24.40 15.08.25 |
4'462 |
|
BKW N 17:30:41 / 29.08.25 |
166.60 | 0.00% |
168.20 15:47 |
165.70 11:00 |
184.40 05.08.25 |
143.70 11.03.25 |
45'072 |
|
Bossard N 17:30:41 / 29.08.25 |
169.40 | 0.59% |
170.00 09:55 |
168.60 09:01 |
216.00 18.02.25 |
160.00 18.08.25 |
7'463 |
|
Bucher N 17:30:51 / 29.08.25 |
380.00 | -1.43% |
385.50 09:01 |
380.00 17:30 |
410.50 11.06.25 |
275.00 07.04.25 |
16'943 |
|
Burckhardt N 17:30:41 / 29.08.25 |
720.00 | -0.69% |
732.00 09:10 |
715.00 17:07 |
738.00 13.08.25 |
480.00 07.04.25 |
4'428 |
|
Burkhalter N 17:30:41 / 29.08.25 |
146.00 | 1.39% |
146.40 15:54 |
144.80 09:01 |
152.60 13.08.25 |
81.00 07.04.25 |
12'310 |
|
BVZ N 17:30:41 / 29.08.25 |
1'040.00 | 2.97% |
1'040.00 15:31 |
1'000.00 09:01 |
1'100.00 24.07.25 |
865.00 06.01.25 |
42 |
|
Bystronic N 17:30:41 / 29.08.25 |
352.00 | 0.28% |
356.00 10:15 |
349.00 16:26 |
407.00 31.07.25 |
223.50 23.04.25 |
1'027 |
|
Bâloise N 17:30:41 / 29.08.25 |
207.40 | -0.48% |
209.20 09:03 |
206.60 13:42 |
217.80 22.08.25 |
160.20 07.04.25 |
68'275 |