×
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 - 17:40:00
- 18'054.91
- 0.91%
- 161.99
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 17:30:32 / 18.12.25 |
11.100 | -0.45% | -0.05 | 10.300 | 11.800 | ||
|
Komax N 17:32:18 / 18.12.25 |
65.60 | 3.80% | 2.40 | 65.00 | 67.00 | ||
|
Kudelski I 17:30:32 / 18.12.25 |
1.280 | 4.07% | 0.05 | 1.260 | 1.290 | ||
|
Kuros Bio N 17:30:32 / 18.12.25 |
27.72 | -0.43% | -0.12 | 27.98 | 27.98 | ||
|
Kühne + Nagel N 17:30:32 / 18.12.25 |
173.65 | 0.12% | 0.20 | 172.90 | 173.45 | ||
|
Landis+Gyr N 17:30:32 / 18.12.25 |
51.90 | 1.57% | 0.80 | 50.50 | 52.00 | ||
|
Lastminute.com N 17:30:32 / 18.12.25 |
12.800 | 1.59% | 0.20 | 12.500 | 12.900 | ||
|
LEM N 17:31:25 / 18.12.25 |
289.50 | 2.12% | 6.00 | 288.00 | 292.00 | ||
|
Leonteq N 17:30:32 / 18.12.25 |
13.200 | 1.38% | 0.18 | 12.900 | 0.0000 | ||
|
Lindt N 17:32:05 / 18.12.25 |
119'200.00 | 1.36% | 1'600.00 | 117'400.00 | 119'400.00 | ||
|
Lindt PS 17:30:32 / 18.12.25 |
11'850.00 | 1.02% | 120.00 | 11'750.00 | 11'900.00 | ||
|
LLB N 17:30:32 / 18.12.25 |
83.50 | 0.24% | 0.20 | 80.00 | 85.00 | ||
|
Logitech N 17:31:57 / 18.12.25 |
84.66 | 0.05% | 0.04 | 85.00 | 0.0000 | ||
|
Lonza N 17:39:52 / 18.12.25 |
530.20 | 1.22% | 6.40 | 0.0000 | 0.0000 | ||
|
Luzerner KB N 17:30:32 / 18.12.25 |
91.10 | 0.77% | 0.70 | 90.00 | 91.50 | ||
|
MCH N 17:30:32 / 18.12.25 |
3.350 | 0.60% | 0.02 | 3.310 | 3.400 | ||
|
Medacta N 17:30:32 / 18.12.25 |
152.00 | 0.66% | 1.00 | 150.00 | 155.00 | ||
|
Medartis N 17:30:32 / 18.12.25 |
86.80 | 1.05% | 0.90 | 82.00 | 87.50 | ||
|
medmix N 17:30:32 / 18.12.25 |
10.760 | 0.75% | 0.08 | 10.500 | 10.800 | ||
|
Meier Tobler N 17:30:32 / 18.12.25 |
39.00 | 0.13% | 0.05 | 38.00 | 39.50 | ||
|
Metall Zug N 17:30:32 / 18.12.25 |
788.00 | -0.25% | -2.00 | 768.00 | 800.00 | ||
|
Meyer Burger N 17:30:32 / 18.12.25 |
0.0413 | 0.00% | 0.00 | 0.0400 | 0.0000 | ||
|
Mikron N 17:30:32 / 18.12.25 |
20.75 | 0.97% | 0.20 | 21.15 | 21.15 | ||
|
Mobilezone N 17:30:32 / 18.12.25 |
12.760 | 3.07% | 0.38 | 12.700 | 12.500 | ||
|
Mobimo N 17:30:32 / 18.12.25 |
360.00 | 1.69% | 6.00 | 354.00 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:32 / 18.12.25 |
61.92 | 2.97% | 28.10% | 2.58% | 6.69% | 16.26% | 7.80% | 14.09% |
|
EPIC Suisse N 17:30:32 / 18.12.25 |
83.40 | 2.96% | 27.13% | 1.96% | 0.00% | 1.71% | 7.47% | 34.08% |
|
Fundamenta Real Estate N 17:30:32 / 18.12.25 |
17.450 | 2.75% | 2.75% | -0.29% | -1.13% | -1.62% | 2.12% | 8.23% |
|
The Swatch Group I 17:31:39 / 18.12.25 |
170.25 | 1.85% | -26.49% | 5.19% | 2.07% | 14.80% | 6.27% | -33.79% |
|
APG SGA N 17:30:32 / 18.12.25 |
204.00 | 1.75% | 10.93% | -0.49% | -1.45% | -1.45% | 0.99% | 39.04% |
|
VZ Holding N 17:30:32 / 18.12.25 |
148.20 | 1.39% | 48.68% | -0.27% | -1.59% | -8.97% | 5.11% | 101.66% |
|
SF Urban Immo N 17:30:32 / 18.12.25 |
99.40 | 1.22% | 7.10% | 0.61% | 0.40% | 3.54% | 3.54% | 13.18% |
|
Warteck N 17:30:32 / 18.12.25 |
1'940.00 | 1.04% | 4.59% | 0.52% | 0.52% | 0.52% | 1.31% | -13.62% |
|
Romande Energie N 17:30:32 / 18.12.25 |
42.50 | 0.93% | -21.09% | -1.16% | -1.39% | 2.41% | -4.06% | -0.46% |
|
Coltene N 17:30:32 / 18.12.25 |
52.10 | 0.58% | -27.79% | -0.95% | 12.65% | 15.39% | 6.33% | -32.06% |
|
Hypo Lenzburg N 17:30:32 / 18.12.25 |
4'020.00 | 0.50% | -0.98% | -0.99% | 0.00% | -0.99% | 1.52% | -0.98% |
|
Adecco N 17:30:32 / 18.12.25 |
22.88 | 0.18% | -45.72% | 6.42% | -4.03% | 4.09% | 6.12% | -25.21% |
|
Emmi N 17:30:32 / 18.12.25 |
746.00 | -0.68% | -19.76% | 5.37% | 5.37% | 8.91% | 1.22% | -9.64% |
|
Kardex N 17:30:32 / 18.12.25 |
274.00 | -0.92% | 22.94% | -0.72% | 1.48% | -12.74% | 1.11% | 74.48% |
|
Glarner KB N 17:30:32 / 18.12.25 |
21.00 | -0.95% | -9.17% | 0.00% | 1.45% | -0.94% | 0.00% | -16.13% |
|
dormakaba Hldg N 17:30:32 / 18.12.25 |
64.00 | -1.24% | 40.09% | -1.39% | 4.92% | -9.86% | 0.00% | 95.09% |
|
Highlight I 17:30:32 / 18.12.25 |
7.100 | -1.37% | -44.19% | -5.26% | -11.66% | -8.86% | 15.20% | -62.36% |
|
Vontobel N 17:30:32 / 18.12.25 |
63.50 | -1.42% | 15.05% | 3.93% | 6.19% | 6.72% | 1.28% | 6.81% |
|
Swiss Re N 17:31:28 / 18.12.25 |
130.15 | -1.49% | 36.69% | 0.97% | -5.41% | -8.44% | 0.81% | 53.58% |
|
Stadler Rail N 17:30:32 / 18.12.25 |
20.04 | -1.56% | -35.30% | 2.87% | 4.00% | 0.91% | 2.56% | -39.69% |
|
SGS Rg 17:31:39 / 18.12.25 |
90.10 | -2.13% | 22.61% | 3.63% | 0.99% | 11.65% | -0.38% | 3.95% |
|
Lonza N 17:39:52 / 18.12.25 |
530.20 | -2.24% | 48.09% | 1.14% | 0.04% | 2.36% | 0.38% | 16.40% |
|
Villars N 17:30:32 / 18.12.25 |
570.00 | -2.54% | -1.71% | 0.00% | -3.39% | 0.00% | -0.86% | 0.00% |
|
Ypsomed I 17:30:32 / 18.12.25 |
322.50 | -2.75% | 5.12% | 2.22% | -0.77% | -5.43% | -10.79% | 84.32% |
|
Bque Cant Geneve Rg 17:30:32 / 18.12.25 |
24.20 | -4.71% | 8.00% | -1.22% | -1.22% | 2.11% | -6.56% | 35.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 17:30:32 / 18.12.25 |
11.100 | -0.45% |
11.200 16:25 |
11.050 09:00 |
14.200 08.01.25 |
9.860 22.04.25 |
51 |
|
Komax N 17:32:18 / 18.12.25 |
65.60 | 3.80% |
65.60 17:30 |
63.20 09:00 |
138.00 24.01.25 |
57.10 21.11.25 |
11'738 |
|
Kudelski I 17:30:32 / 18.12.25 |
1.280 | 4.07% |
1.295 13:37 |
1.220 09:00 |
1.600 06.02.25 |
1.150 09.05.25 |
38'738 |
|
Kuros Bio N 17:30:32 / 18.12.25 |
27.72 | -0.43% |
27.82 09:00 |
27.32 16:05 |
34.20 20.10.25 |
14.000 07.04.25 |
100'071 |
|
Kühne + Nagel N 17:30:32 / 18.12.25 |
173.65 | 0.12% |
174.00 17:19 |
172.70 12:54 |
218.80 10.03.25 |
147.40 30.09.25 |
147'229 |
|
Landis+Gyr N 17:30:32 / 18.12.25 |
51.90 | 1.57% |
51.90 17:30 |
50.90 11:14 |
73.40 28.07.25 |
41.45 09.04.25 |
40'096 |
|
Lastminute.com N 17:30:32 / 18.12.25 |
12.800 | 1.59% |
12.900 09:58 |
12.550 09:06 |
17.100 02.06.25 |
11.850 04.12.25 |
11'159 |
|
LEM N 17:31:25 / 18.12.25 |
289.50 | 2.12% |
291.00 17:00 |
283.50 09:00 |
950.00 14.02.25 |
260.00 11.12.25 |
2'211 |
|
Leonteq N 17:30:32 / 18.12.25 |
13.200 | 1.38% |
13.200 17:30 |
12.840 11:01 |
23.45 23.07.25 |
12.520 08.12.25 |
42'818 |
|
Lindt N 17:32:05 / 18.12.25 |
119'200.00 | 1.36% |
119'200.00 17:30 |
117'200.00 09:00 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
92 |
|
Lindt PS 17:30:32 / 18.12.25 |
11'850.00 | 1.02% |
11'850.00 17:30 |
11'700.00 09:00 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'758 |
|
LLB N 17:30:32 / 18.12.25 |
83.50 | 0.24% |
83.90 09:03 |
82.80 10:06 |
90.40 11.08.25 |
70.40 10.01.25 |
23'905 |
|
Logitech N 17:31:57 / 18.12.25 |
84.66 | 0.05% |
85.68 15:10 |
81.92 15:55 |
98.94 03.11.25 |
54.58 09.04.25 |
797'209 |
|
Lonza N 17:39:52 / 18.12.25 |
530.20 | 1.22% |
531.60 17:12 |
522.60 09:00 |
616.00 06.02.25 |
467.80 07.04.25 |
123'274 |
|
Luzerner KB N 17:30:32 / 18.12.25 |
91.10 | 0.77% |
91.20 13:07 |
90.20 09:00 |
91.20 18.12.25 |
63.60 03.01.25 |
17'602 |
|
MCH N 17:30:32 / 18.12.25 |
3.350 | 0.60% |
3.400 09:00 |
3.310 16:47 |
4.370 15.01.25 |
2.940 24.04.25 |
7'407 |
|
Medacta N 17:30:32 / 18.12.25 |
152.00 | 0.66% |
152.60 16:51 |
151.00 09:28 |
157.80 13.11.25 |
104.60 07.04.25 |
13'686 |
|
Medartis N 17:30:32 / 18.12.25 |
86.80 | 1.05% |
87.10 12:32 |
85.90 09:00 |
95.00 03.09.25 |
56.60 03.01.25 |
1'485 |
|
medmix N 17:30:32 / 18.12.25 |
10.760 | 0.75% |
10.760 16:56 |
10.560 13:21 |
13.720 24.02.25 |
8.180 21.11.25 |
64'597 |
|
Meier Tobler N 17:30:32 / 18.12.25 |
39.00 | 0.13% |
39.00 09:00 |
38.45 09:57 |
42.50 22.07.25 |
26.60 14.01.25 |
6'690 |
|
Metall Zug N 17:30:32 / 18.12.25 |
788.00 | -0.25% |
800.00 09:00 |
770.00 17:08 |
1'155.00 24.03.25 |
712.00 21.11.25 |
414 |
|
Meyer Burger N 17:30:32 / 18.12.25 |
0.0413 | 0.00% |
0.0440 09:00 |
0.0402 13:39 |
4.000 20.01.25 |
0.0304 22.10.25 |
422'226 |
|
Mikron N 17:30:32 / 18.12.25 |
20.75 | 0.97% |
20.95 17:17 |
20.40 15:12 |
21.60 29.10.25 |
13.850 03.01.25 |
5'435 |
|
Mobilezone N 17:30:32 / 18.12.25 |
12.760 | 3.07% |
12.820 16:31 |
12.380 09:00 |
13.360 21.03.25 |
9.000 07.04.25 |
149'340 |
|
Mobimo N 17:30:32 / 18.12.25 |
360.00 | 1.69% |
360.00 16:51 |
354.00 09:00 |
361.50 03.12.25 |
285.50 07.04.25 |
20'818 |