×
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
- 01.07.2025 - 15:33:00
- 16'460.39
- -0.45%
- -74.28
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 15:34:28 / 01.07.25 |
53.30 | -0.63% | -0.34 | 53.28 | 53.30 | 142'965 | |
|
Jungfraubahn N 14:47:03 / 01.07.25 |
200.50 | -0.74% | -1.50 | 200.00 | 201.00 | 783 | |
|
Kardex N 15:32:07 / 01.07.25 |
276.50 | 0.18% | 0.50 | 276.00 | 277.50 | 5'485 | |
|
Klingelnberg N 13:32:00 / 01.07.25 |
12.800 | -2.29% | -0.30 | 12.800 | 12.850 | 291 | |
|
Komax N 15:33:58 / 01.07.25 |
96.10 | -0.72% | -0.70 | 96.00 | 96.30 | 2'886 | |
|
Kudelski I 13:21:19 / 01.07.25 |
1.375 | 0.73% | 0.01 | 1.350 | 1.385 | 3'502 | |
|
Kuros Bio N 15:34:51 / 01.07.25 |
27.70 | 1.76% | 0.48 | 27.68 | 27.78 | 62'363 | |
|
Kühne + Nagel N 15:35:04 / 01.07.25 |
170.70 | -0.55% | -0.95 | 170.65 | 170.75 | 50'814 | |
|
Landis+Gyr N 15:30:37 / 01.07.25 |
54.60 | -1.80% | -1.00 | 54.50 | 54.70 | 9'951 | |
|
Lastminute.com N 15:30:33 / 01.07.25 |
16.900 | 4.32% | 0.70 | 16.750 | 16.900 | 6'381 | |
|
LEM N 15:29:40 / 01.07.25 |
819.00 | -1.68% | -14.00 | 819.00 | 822.00 | 689 | |
|
Leonteq N 15:11:51 / 01.07.25 |
19.020 | -0.83% | -0.16 | 18.980 | 19.040 | 5'858 | |
|
Lindt N 15:29:19 / 01.07.25 |
130'800.00 | -1.06% | -1'400.00 | 130'600.00 | 131'000.00 | 37 | |
|
Lindt PS 15:34:48 / 01.07.25 |
13'240.00 | -0.82% | -110.00 | 13'240.00 | 13'260.00 | 501 | |
|
LLB N 15:33:56 / 01.07.25 |
81.60 | -0.12% | -0.10 | 81.60 | 81.80 | 2'951 | |
|
Logitech N 15:34:34 / 01.07.25 |
71.26 | -0.25% | -0.18 | 71.28 | 71.32 | 116'033 | |
|
Lonza N 15:34:42 / 01.07.25 |
560.20 | -0.85% | -4.80 | 560.20 | 560.40 | 35'843 | |
|
Luzerner KB N 15:34:06 / 01.07.25 |
70.90 | -0.84% | -0.60 | 70.80 | 71.00 | 3'837 | |
|
MCH N 10:30:03 / 01.07.25 |
3.800 | -1.04% | -0.04 | 3.800 | 3.840 | 252 | |
|
Medacta N 15:09:11 / 01.07.25 |
133.40 | -0.60% | -0.80 | 133.00 | 133.40 | 608 | |
|
Medartis N 15:23:38 / 01.07.25 |
78.00 | -3.47% | -2.80 | 77.90 | 78.50 | 395 | |
|
medmix N 15:32:02 / 01.07.25 |
11.740 | -2.81% | -0.34 | 11.700 | 11.780 | 26'141 | |
|
Meier Tobler N 15:29:02 / 01.07.25 |
38.70 | -1.53% | -0.60 | 38.55 | 38.85 | 1'101 | |
|
Metall Zug N 12:05:14 / 01.07.25 |
1'050.00 | 0.00% | 0.00 | 1'040.00 | 1'050.00 | 17 | |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% | 0.00 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zug Estates N 13:31:33 / 01.07.25 |
2'180.00 | 5.85% | 35.20% | 0.46% | 1.87% | 6.86% | 24.57% | 9.05% |
|
Warteck N 09:59:58 / 01.07.25 |
2'000.00 | 5.48% | 9.19% | -0.99% | 0.00% | 4.71% | 19.05% | -7.34% |
|
Adecco N 15:34:02 / 01.07.25 |
23.08 | 5.46% | -42.86% | 0.17% | 1.85% | 5.48% | -23.73% | -27.31% |
|
Lonza N 15:34:42 / 01.07.25 |
560.20 | 5.45% | 59.74% | -1.72% | -0.74% | 7.44% | 15.15% | 11.00% |
|
Nestlé N 15:34:56 / 01.07.25 |
78.35 | 5.28% | -19.16% | -4.43% | -9.71% | -8.12% | -15.32% | -29.26% |
|
VP Bank N 15:22:36 / 01.07.25 |
80.40 | 5.17% | -7.08% | 1.77% | -3.60% | 0.00% | 7.20% | -9.35% |
|
OC Oerlikon N 15:33:52 / 01.07.25 |
3.710 | 5.13% | -2.79% | 4.80% | 0.27% | 18.68% | -24.19% | -44.47% |
|
SNB N 09:18:45 / 01.07.25 |
3'310.00 | 5.02% | -22.09% | -0.90% | -5.16% | -2.93% | -14.03% | -48.46% |
|
Addex N 13:48:23 / 01.07.25 |
0.0588 | 4.90% | 30.43% | 1.03% | 0.00% | 8.89% | -2.00% | -66.67% |
|
Zuger KB N 13:37:48 / 01.07.25 |
8'640.00 | 4.61% | 14.02% | 0.23% | 0.47% | 3.10% | 2.86% | 20.39% |
|
Swiss Re N 15:33:40 / 01.07.25 |
136.75 | 4.54% | 45.04% | 0.33% | -4.84% | -0.40% | 26.68% | 85.39% |
|
Flughafen Zürich N 15:31:19 / 01.07.25 |
225.80 | 3.86% | 28.70% | 0.71% | -0.62% | 11.45% | 14.85% | 56.62% |
|
BC Jura N 17:31:10 / 30.06.25 |
58.00 | 3.57% | 7.41% | 2.65% | -3.33% | 3.57% | 3.57% | 5.45% |
|
Phoenix Mecano N 15:24:24 / 01.07.25 |
440.00 | 3.53% | 1.38% | 1.62% | -2.87% | 6.54% | -8.71% | 22.22% |
|
Kudelski I 13:21:19 / 01.07.25 |
1.375 | 3.02% | 12.81% | 1.48% | 17.02% | 12.70% | -1.79% | -45.83% |
|
EPIC Suisse N 15:32:47 / 01.07.25 |
83.80 | 2.96% | 27.13% | 2.95% | 3.20% | 13.24% | 16.39% | 28.11% |
|
Zurich Insurance N 15:34:06 / 01.07.25 |
555.80 | 2.93% | 26.16% | 0.25% | -3.87% | -0.18% | 16.57% | 33.57% |
|
INFICON HLDG N 15:18:21 / 01.07.25 |
104.80 | 2.70% | -11.77% | 1.95% | 8.15% | 30.19% | -23.84% | 41.49% |
|
Kardex N 15:32:07 / 01.07.25 |
276.50 | 2.03% | 26.61% | 9.07% | 13.55% | 37.56% | 20.74% | 74.02% |
|
Glarner KB N 14:34:56 / 01.07.25 |
21.40 | 1.90% | -6.55% | 0.47% | -0.47% | -2.28% | 2.39% | -15.75% |
|
Burckhardt N 15:30:43 / 01.07.25 |
654.00 | 1.70% | 29.98% | 1.08% | 5.14% | 25.29% | 9.18% | 64.54% |
|
Roche I 15:33:33 / 01.07.25 |
273.60 | 1.63% | 5.20% | -1.58% | -2.56% | 3.17% | -0.36% | -25.35% |
|
Graubündner KB N 11:01:15 / 01.07.25 |
1'765.00 | 1.15% | 3.53% | 0.86% | 0.86% | 3.52% | 0.28% | 7.65% |
|
Roche GS 15:34:44 / 01.07.25 |
258.10 | 1.14% | 5.69% | -1.53% | -2.16% | 3.24% | 3.86% | -18.88% |
|
CPH N 14:07:30 / 01.07.25 |
73.00 | 0.82% | 20.84% | 0.27% | 5.19% | 14.06% | 7.35% | 40.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 15:34:28 / 01.07.25 |
53.30 | -0.63% |
53.64 11:59 |
53.04 14:42 |
65.04 31.01.25 |
45.50 07.04.25 |
142'965 |
|
Jungfraubahn N 14:47:03 / 01.07.25 |
200.50 | -0.74% |
202.00 09:00 |
200.00 09:21 |
212.50 06.06.25 |
159.00 07.04.25 |
783 |
|
Kardex N 15:32:07 / 01.07.25 |
276.50 | 0.18% |
286.00 09:16 |
275.00 14:50 |
298.50 22.01.25 |
175.20 07.04.25 |
5'485 |
|
Klingelnberg N 13:32:00 / 01.07.25 |
12.800 | -2.29% |
13.150 09:00 |
12.800 13:32 |
14.200 08.01.25 |
9.860 22.04.25 |
291 |
|
Komax N 15:33:58 / 01.07.25 |
96.10 | -0.72% |
97.40 10:43 |
95.80 09:27 |
138.00 24.01.25 |
81.90 07.04.25 |
2'886 |
|
Kudelski I 13:21:19 / 01.07.25 |
1.375 | 0.73% |
1.380 11:35 |
1.350 12:00 |
1.600 06.02.25 |
1.150 09.05.25 |
3'502 |
|
Kuros Bio N 15:34:51 / 01.07.25 |
27.70 | 1.76% |
27.72 15:34 |
26.84 09:15 |
29.44 27.06.25 |
14.000 07.04.25 |
62'363 |
|
Kühne + Nagel N 15:35:04 / 01.07.25 |
170.70 | -0.55% |
172.25 09:00 |
170.35 15:01 |
218.80 10.03.25 |
161.05 07.04.25 |
50'814 |
|
Landis+Gyr N 15:30:37 / 01.07.25 |
54.60 | -1.80% |
55.70 09:03 |
54.50 14:12 |
65.50 21.01.25 |
41.45 09.04.25 |
9'951 |
|
Lastminute.com N 15:30:33 / 01.07.25 |
16.900 | 4.32% |
17.050 12:13 |
16.000 09:43 |
17.100 02.06.25 |
12.000 09.04.25 |
6'381 |
|
LEM N 15:29:40 / 01.07.25 |
819.00 | -1.68% |
833.00 09:03 |
816.00 14:47 |
950.00 14.02.25 |
560.00 07.04.25 |
689 |
|
Leonteq N 15:11:51 / 01.07.25 |
19.020 | -0.83% |
19.380 09:01 |
18.900 13:21 |
22.00 14.02.25 |
13.640 11.04.25 |
5'858 |
|
Lindt N 15:29:19 / 01.07.25 |
130'800.00 | -1.06% |
132'200.00 09:04 |
130'400.00 14:44 |
134'400.00 18.06.25 |
97'000.00 13.01.25 |
37 |
|
Lindt PS 15:34:48 / 01.07.25 |
13'240.00 | -0.82% |
13'410.00 09:04 |
13'210.00 14:42 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
501 |
|
LLB N 15:33:56 / 01.07.25 |
81.60 | -0.12% |
81.80 12:40 |
81.10 11:40 |
83.90 06.06.25 |
70.40 10.01.25 |
2'951 |
|
Logitech N 15:34:34 / 01.07.25 |
71.26 | -0.25% |
71.64 09:02 |
70.50 10:54 |
94.90 18.02.25 |
54.58 09.04.25 |
116'033 |
|
Lonza N 15:34:42 / 01.07.25 |
560.20 | -0.85% |
567.80 09:54 |
557.80 14:44 |
616.00 06.02.25 |
467.80 07.04.25 |
35'843 |
|
Luzerner KB N 15:34:06 / 01.07.25 |
70.90 | -0.84% |
71.60 09:00 |
70.50 14:16 |
72.50 20.06.25 |
63.60 03.01.25 |
3'837 |
|
MCH N 10:30:03 / 01.07.25 |
3.800 | -1.04% |
3.800 09:00 |
3.800 09:00 |
4.370 15.01.25 |
2.940 24.04.25 |
252 |
|
Medacta N 15:09:11 / 01.07.25 |
133.40 | -0.60% |
135.60 10:13 |
133.20 11:47 |
143.80 16.05.25 |
104.60 07.04.25 |
608 |
|
Medartis N 15:23:38 / 01.07.25 |
78.00 | -3.47% |
81.50 09:00 |
78.00 14:19 |
81.80 30.06.25 |
56.60 03.01.25 |
395 |
|
medmix N 15:32:02 / 01.07.25 |
11.740 | -2.81% |
12.060 09:00 |
11.620 12:32 |
13.720 24.02.25 |
8.350 07.04.25 |
26'141 |
|
Meier Tobler N 15:29:02 / 01.07.25 |
38.70 | -1.53% |
39.50 09:32 |
38.25 15:15 |
40.40 04.06.25 |
26.60 14.01.25 |
1'101 |
|
Metall Zug N 12:05:14 / 01.07.25 |
1'050.00 | 0.00% |
1'050.00 09:00 |
1'045.00 09:12 |
1'155.00 24.03.25 |
972.00 09.04.25 |
17 |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% |
4.000 20.01.25 |
0.6940 30.05.25 |
1'311'552 |