×
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 - 17:40:00
- 17'063.80
- 0.10%
- 16.35
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:49 / 30.10.25 |
54.02 | 0.75% | 0.40 | 53.50 | 54.50 | ||
|
Jungfraubahn N 17:30:49 / 30.10.25 |
234.00 | 0.00% | 0.00 | 230.00 | 237.50 | ||
|
Kardex N 17:30:59 / 30.10.25 |
299.00 | 0.34% | 1.00 | 289.00 | 304.50 | ||
|
Klingelnberg N 17:30:49 / 30.10.25 |
10.600 | 0.47% | 0.05 | 10.250 | 11.000 | ||
|
Komax N 17:30:49 / 30.10.25 |
66.30 | -1.04% | -0.70 | 66.00 | 69.10 | ||
|
Kudelski I 17:30:49 / 30.10.25 |
1.340 | -0.74% | -0.01 | 1.290 | 1.350 | ||
|
Kuros Bio N 17:30:49 / 30.10.25 |
29.44 | 0.34% | 0.10 | 28.70 | 29.56 | ||
|
Kühne + Nagel N 17:32:18 / 30.10.25 |
154.40 | -1.91% | -3.00 | 155.55 | 155.55 | ||
|
Landis+Gyr N 17:30:49 / 30.10.25 |
58.10 | -4.75% | -2.90 | 58.10 | 57.90 | ||
|
Lastminute.com N 17:33:05 / 30.10.25 |
13.600 | 1.49% | 0.20 | 12.000 | 14.600 | ||
|
LEM N 17:30:49 / 30.10.25 |
467.50 | -0.11% | -0.50 | 465.00 | 470.00 | ||
|
Leonteq N 17:30:49 / 30.10.25 |
15.640 | 0.00% | 0.00 | 15.500 | 16.000 | ||
|
Lindt N 17:30:49 / 30.10.25 |
124'400.00 | -0.16% | -200.00 | 0.0000 | 126'000.00 | ||
|
Lindt PS 17:30:49 / 30.10.25 |
12'530.00 | 0.00% | 0.00 | 12'500.00 | 12'680.00 | ||
|
LLB N 17:30:49 / 30.10.25 |
80.40 | 2.16% | 1.70 | 0.0000 | 80.10 | ||
|
Logitech N 17:32:18 / 30.10.25 |
97.10 | 4.95% | 4.58 | 97.10 | 0.0000 | ||
|
Lonza N 17:30:49 / 30.10.25 |
558.40 | -1.27% | -7.20 | 0.0000 | 0.0000 | ||
|
Luzerner KB N 17:30:49 / 30.10.25 |
81.60 | 1.12% | 0.90 | 82.00 | 81.60 | ||
|
MCH N 17:30:49 / 30.10.25 |
3.570 | 0.85% | 0.03 | 3.600 | 3.600 | ||
|
Medacta N 17:30:49 / 30.10.25 |
147.80 | 1.09% | 1.60 | 145.60 | 149.20 | ||
|
Medartis N 17:30:49 / 30.10.25 |
79.20 | 0.00% | 0.00 | 77.50 | 79.00 | ||
|
medmix N 17:30:49 / 30.10.25 |
9.230 | -0.54% | -0.05 | 9.200 | 10.000 | ||
|
Meier Tobler N 17:30:49 / 30.10.25 |
40.00 | 0.63% | 0.25 | 39.00 | 40.00 | ||
|
Metall Zug N 17:30:49 / 30.10.25 |
744.00 | -1.33% | -10.00 | 740.00 | 758.00 | ||
|
Meyer Burger N 17:33:21 / 30.10.25 |
0.1010 | -29.07% | -0.04 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 17:30:49 / 30.10.25 |
558.40 | 5.56% | 59.91% | -2.72% | 2.95% | 1.56% | 4.84% | 9.83% |
|
Cosmo Pharma N 17:30:49 / 30.10.25 |
67.80 | 5.49% | 32.02% | -2.45% | 0.44% | 21.72% | 1.35% | 21.08% |
|
medmix N 17:30:49 / 30.10.25 |
9.230 | 5.45% | -51.16% | -6.39% | 4.89% | -17.44% | -6.96% | -47.12% |
|
Sensirion N 17:30:49 / 30.10.25 |
58.00 | 4.87% | -30.34% | -3.33% | -7.94% | -25.83% | -7.94% | -36.98% |
|
Nestlé N 17:32:49 / 30.10.25 |
77.45 | 4.79% | -19.53% | -3.96% | 3.78% | 7.46% | -5.06% | -27.18% |
|
Also N 17:30:49 / 30.10.25 |
231.50 | 4.02% | -7.17% | -1.07% | -3.54% | -6.65% | 0.65% | 47.66% |
|
Phoenix Mecano N 17:30:49 / 30.10.25 |
442.00 | 4.00% | 1.84% | 0.23% | 0.45% | -1.34% | 0.23% | 35.58% |
|
Curatis Holding N 17:19:57 / 30.10.25 |
13.500 | 3.85% | 0.00% | 5.06% | -6.25% | 9.76% | 35.00% | -69.87% |
|
EPIC Suisse N 17:30:49 / 30.10.25 |
83.60 | 2.96% | 27.13% | 0.00% | 0.97% | 1.46% | 9.74% | 42.32% |
|
Roche GS 17:36:33 / 30.10.25 |
261.70 | 1.92% | 6.50% | -3.65% | -7.95% | 5.06% | -2.31% | -21.50% |
|
Kudelski I 17:30:49 / 30.10.25 |
1.340 | 1.89% | 11.57% | 0.37% | 0.00% | -2.19% | -4.63% | -49.72% |
|
Warteck N 17:30:49 / 30.10.25 |
1'950.00 | 1.83% | 5.41% | -0.26% | 0.52% | -2.50% | 12.39% | -9.30% |
|
Graubündner KB N 17:30:49 / 30.10.25 |
1'770.00 | 1.72% | 4.12% | 1.43% | 2.31% | 0.57% | 1.72% | 6.63% |
|
Bachem N-B- 17:30:49 / 30.10.25 |
58.75 | 1.64% | -9.46% | 2.09% | 0.60% | -12.64% | -14.05% | -17.81% |
|
Fundamenta Real Estate N 17:30:49 / 30.10.25 |
17.150 | 1.56% | 1.56% | -1.93% | -3.58% | -2.21% | 7.94% | 9.03% |
|
Zug Estates N 17:30:49 / 30.10.25 |
2'130.00 | 1.46% | 29.60% | -0.93% | -1.39% | 1.43% | 12.40% | 25.68% |
|
Sulzer N 17:30:49 / 30.10.25 |
135.00 | 1.37% | 54.60% | 1.50% | -1.75% | -14.23% | 1.20% | 95.29% |
|
Stadler Rail N 17:30:49 / 30.10.25 |
19.800 | 1.31% | -33.42% | -2.27% | -0.05% | -10.33% | -19.84% | -31.57% |
|
Villars N 17:33:15 / 30.10.25 |
610.00 | 0.85% | 1.71% | -1.65% | -0.83% | -4.03% | 0.85% | 0.00% |
|
Roche I 17:30:49 / 30.10.25 |
274.40 | 0.81% | 4.36% | -3.11% | -8.17% | 5.38% | -6.41% | -32.17% |
|
Forbo N 17:30:49 / 30.10.25 |
749.00 | 0.40% | -28.08% | -2.22% | 1.90% | -1.83% | -11.78% | -38.17% |
|
Emmi N 17:32:18 / 30.10.25 |
726.00 | 0.27% | -18.99% | -3.46% | 4.91% | -1.09% | -11.68% | -7.52% |
|
Hypo Lenzburg N 17:30:49 / 30.10.25 |
4'020.00 | 0.00% | -1.46% | -0.50% | -1.47% | -1.95% | -0.50% | -2.42% |
|
SGS Rg 17:32:18 / 30.10.25 |
90.92 | -0.20% | 25.03% | 0.46% | 8.68% | 8.29% | -0.63% | 3.26% |
|
VAT N 17:30:49 / 30.10.25 |
356.60 | -0.35% | -18.96% | 6.35% | 0.17% | 25.21% | -0.81% | 47.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:49 / 30.10.25 |
54.02 | 0.75% |
54.50 14:47 |
53.74 09:00 |
65.04 31.01.25 |
45.50 07.04.25 |
391'921 |
|
Jungfraubahn N 17:30:49 / 30.10.25 |
234.00 | 0.00% |
235.00 09:15 |
231.50 14:21 |
237.00 27.10.25 |
159.00 07.04.25 |
2'851 |
|
Kardex N 17:30:59 / 30.10.25 |
299.00 | 0.34% |
302.50 10:17 |
297.00 14:01 |
340.00 06.08.25 |
175.20 07.04.25 |
5'948 |
|
Klingelnberg N 17:30:49 / 30.10.25 |
10.600 | 0.47% |
10.600 17:30 |
10.400 16:33 |
14.200 08.01.25 |
9.860 22.04.25 |
1'980 |
|
Komax N 17:30:49 / 30.10.25 |
66.30 | -1.04% |
67.60 09:57 |
66.10 14:40 |
138.00 24.01.25 |
62.00 17.10.25 |
7'413 |
|
Kudelski I 17:30:49 / 30.10.25 |
1.340 | -0.74% |
1.340 17:30 |
1.300 13:31 |
1.600 06.02.25 |
1.150 09.05.25 |
11'656 |
|
Kuros Bio N 17:30:49 / 30.10.25 |
29.44 | 0.34% |
29.52 09:28 |
28.66 14:35 |
34.20 20.10.25 |
14.000 07.04.25 |
92'035 |
|
Kühne + Nagel N 17:32:18 / 30.10.25 |
154.40 | -1.91% |
156.30 09:00 |
153.05 15:37 |
218.80 10.03.25 |
147.40 30.09.25 |
205'817 |
|
Landis+Gyr N 17:30:49 / 30.10.25 |
58.10 | -4.75% |
61.30 09:33 |
58.10 17:30 |
73.40 28.07.25 |
41.45 09.04.25 |
155'645 |
|
Lastminute.com N 17:33:05 / 30.10.25 |
13.600 | 1.49% |
13.600 09:54 |
13.000 13:04 |
17.100 02.06.25 |
12.000 09.04.25 |
6'629 |
|
LEM N 17:30:49 / 30.10.25 |
467.50 | -0.11% |
473.00 09:58 |
464.00 09:00 |
950.00 14.02.25 |
455.00 23.10.25 |
1'584 |
|
Leonteq N 17:30:49 / 30.10.25 |
15.640 | 0.00% |
15.740 14:59 |
15.520 09:08 |
23.45 23.07.25 |
13.640 11.04.25 |
14'037 |
|
Lindt N 17:30:49 / 30.10.25 |
124'400.00 | -0.16% |
125'000.00 09:25 |
123'000.00 15:42 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
105 |
|
Lindt PS 17:30:49 / 30.10.25 |
12'530.00 | 0.00% |
12'600.00 09:00 |
12'360.00 15:43 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'588 |
|
LLB N 17:30:49 / 30.10.25 |
80.40 | 2.16% |
80.40 17:09 |
78.70 09:00 |
90.40 11.08.25 |
70.40 10.01.25 |
7'348 |
|
Logitech N 17:32:18 / 30.10.25 |
97.10 | 4.95% |
98.00 16:26 |
92.98 09:00 |
98.00 30.10.25 |
54.58 09.04.25 |
809'356 |
|
Lonza N 17:30:49 / 30.10.25 |
558.40 | -1.27% |
565.80 09:00 |
552.80 14:30 |
616.00 06.02.25 |
467.80 07.04.25 |
111'103 |
|
Luzerner KB N 17:30:49 / 30.10.25 |
81.60 | 1.12% |
81.60 16:54 |
80.70 09:15 |
81.60 16.10.25 |
63.60 03.01.25 |
10'927 |
|
MCH N 17:30:49 / 30.10.25 |
3.570 | 0.85% |
3.570 17:30 |
3.530 09:55 |
4.370 15.01.25 |
2.940 24.04.25 |
7'387 |
|
Medacta N 17:30:49 / 30.10.25 |
147.80 | 1.09% |
148.60 15:08 |
145.60 09:10 |
156.80 12.08.25 |
104.60 07.04.25 |
6'367 |
|
Medartis N 17:30:49 / 30.10.25 |
79.20 | 0.00% |
80.00 11:57 |
78.00 16:59 |
95.00 03.09.25 |
56.60 03.01.25 |
2'756 |
|
medmix N 17:30:49 / 30.10.25 |
9.230 | -0.54% |
9.340 09:52 |
9.190 15:41 |
13.720 24.02.25 |
8.350 07.04.25 |
45'422 |
|
Meier Tobler N 17:30:49 / 30.10.25 |
40.00 | 0.63% |
40.05 09:04 |
39.15 15:52 |
42.50 22.07.25 |
26.60 14.01.25 |
4'041 |
|
Metall Zug N 17:30:49 / 30.10.25 |
744.00 | -1.33% |
760.00 10:44 |
742.00 17:07 |
1'155.00 24.03.25 |
742.00 30.10.25 |
348 |
|
Meyer Burger N 17:33:21 / 30.10.25 |
0.1010 | -29.07% |
0.1408 09:04 |
0.0800 09:51 |
4.000 20.01.25 |
0.0304 22.10.25 |
1'471'283 |