×
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 |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:41 / 29.08.25 |
57.70 | -1.70% | -1.00 | 57.74 | 57.78 | ||
|
Jungfraubahn N 17:30:41 / 29.08.25 |
210.00 | 0.00% | 0.00 | 0.0000 | 208.50 | ||
|
Kardex N 17:30:41 / 29.08.25 |
334.50 | -0.15% | -0.50 | 332.50 | 333.50 | ||
|
Klingelnberg N 17:30:41 / 29.08.25 |
12.900 | -0.39% | -0.05 | 12.700 | 12.850 | ||
|
Komax N 17:30:41 / 29.08.25 |
85.40 | -1.84% | -1.60 | 85.80 | 86.10 | ||
|
Kudelski I 17:19:25 / 29.08.25 |
1.370 | -2.14% | -0.03 | 1.365 | 1.385 | ||
|
Kuros Bio N 17:30:41 / 29.08.25 |
24.76 | -1.82% | -0.46 | 0.0000 | 24.92 | ||
|
Kühne + Nagel N 17:30:41 / 29.08.25 |
162.80 | -1.72% | -2.85 | 0.0000 | 163.35 | ||
|
Landis+Gyr N 17:30:41 / 29.08.25 |
64.10 | -1.08% | -0.70 | 64.10 | 64.30 | ||
|
Lastminute.com N 17:33:06 / 29.08.25 |
15.750 | 4.30% | 0.65 | 15.200 | 15.500 | ||
|
LEM N 17:30:41 / 29.08.25 |
523.00 | -1.69% | -9.00 | 520.00 | 523.00 | ||
|
Leonteq N 17:38:32 / 29.08.25 |
16.360 | -0.61% | -0.10 | 16.220 | 16.300 | ||
|
Lindt N 17:30:41 / 29.08.25 |
119'800.00 | 0.67% | 800.00 | 119'600.00 | 119'600.00 | ||
|
Lindt PS 17:30:41 / 29.08.25 |
12'190.00 | 1.08% | 130.00 | 12'170.00 | 12'190.00 | ||
|
LLB N 17:30:41 / 29.08.25 |
81.70 | -1.09% | -0.90 | 82.00 | 82.20 | ||
|
Logitech N 17:30:41 / 29.08.25 |
82.62 | -1.12% | -0.94 | 82.62 | 0.0000 | ||
|
Lonza N 17:37:51 / 29.08.25 |
567.00 | -0.46% | -2.60 | 567.80 | 568.20 | ||
|
Luzerner KB N 17:30:41 / 29.08.25 |
76.30 | -0.26% | -0.20 | 76.10 | 76.30 | ||
|
MCH N 17:30:41 / 29.08.25 |
3.500 | -1.41% | -0.05 | 3.500 | 3.530 | ||
|
Medacta N 17:30:41 / 29.08.25 |
145.40 | 1.25% | 1.80 | 142.00 | 145.80 | ||
|
Medartis N 17:30:41 / 29.08.25 |
91.00 | 3.76% | 3.30 | 91.50 | 91.00 | ||
|
medmix N 17:30:41 / 29.08.25 |
10.740 | -1.29% | -0.14 | 10.820 | 10.860 | ||
|
Meier Tobler N 17:30:41 / 29.08.25 |
36.10 | -1.50% | -0.55 | 35.80 | 35.95 | ||
|
Metall Zug N 17:30:41 / 29.08.25 |
960.00 | 1.05% | 10.00 | 960.00 | 966.00 | ||
|
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 |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 17:37:51 / 29.08.25 |
567.00 | 6.31% | 61.04% | 0.07% | -0.42% | -1.12% | 2.05% | 5.99% |
|
Baselland KB PS 17:30:41 / 29.08.25 |
908.00 | 6.28% | 6.78% | 0.89% | 1.78% | -5.22% | 6.57% | 0.22% |
|
Cham Swiss Properties N 17:30:41 / 29.08.25 |
22.90 | 6.10% | 29.51% | 0.44% | -1.31% | 2.69% | 24.46% | 14.72% |
|
Villars N 16:38:50 / 29.08.25 |
620.00 | 5.93% | 6.84% | 3.33% | 5.04% | 2.48% | 7.76% | 0.00% |
|
Mobilezone N 17:30:41 / 29.08.25 |
10.880 | 5.78% | -19.97% | -0.18% | -3.85% | -8.57% | -18.07% | -29.25% |
|
Kudelski I 17:19:25 / 29.08.25 |
1.370 | 5.66% | 15.70% | -3.52% | -6.67% | 14.17% | -2.84% | -50.27% |
|
Forbo N 17:30:41 / 29.08.25 |
793.00 | 5.56% | -24.38% | -2.46% | 2.84% | -6.15% | -9.89% | -35.31% |
|
Zuger KB N 17:30:41 / 29.08.25 |
8'700.00 | 5.10% | 14.55% | -0.91% | 1.17% | 0.23% | 4.07% | 25.14% |
|
Zug Estates N 17:30:41 / 29.08.25 |
2'150.00 | 4.88% | 33.96% | 0.47% | 0.47% | 0.94% | 17.49% | 6.44% |
|
TX Group N 17:30:41 / 29.08.25 |
195.80 | 4.73% | 57.62% | -12.20% | -13.85% | -6.54% | 33.74% | 29.00% |
|
Fundamenta Real Estate N 17:30:41 / 29.08.25 |
17.800 | 4.46% | 4.46% | -1.11% | -1.40% | -1.66% | 10.22% | 5.72% |
|
PSP N 17:30:41 / 29.08.25 |
133.00 | 3.03% | 12.93% | -0.30% | -3.84% | -8.09% | 7.95% | 20.40% |
|
EPIC Suisse N 17:30:41 / 29.08.25 |
83.60 | 2.96% | 27.13% | 0.24% | -0.24% | 3.21% | 14.88% | 24.48% |
|
Vetropack N 17:30:41 / 29.08.25 |
26.00 | 2.94% | -32.86% | -13.48% | -12.79% | -24.64% | -18.50% | -26.06% |
|
Warteck N 17:30:41 / 29.08.25 |
1'970.00 | 2.87% | 6.49% | -0.76% | -0.76% | -1.50% | 15.20% | -8.80% |
|
Emmi N 17:30:41 / 29.08.25 |
746.00 | 2.45% | -17.23% | -2.61% | 1.75% | -10.44% | -15.52% | -13.13% |
|
Richemont N 17:31:25 / 29.08.25 |
139.75 | 2.43% | 22.03% | 2.64% | 5.88% | -7.79% | 4.41% | 26.80% |
|
Roche GS 17:33:57 / 29.08.25 |
260.30 | 2.15% | 6.75% | -0.46% | 1.52% | -2.95% | -9.37% | -17.60% |
|
Roche I 17:30:41 / 29.08.25 |
274.20 | 2.00% | 5.59% | 0.22% | 1.17% | -4.33% | -11.09% | -27.02% |
|
SNB N 17:32:48 / 29.08.25 |
3'290.00 | 1.88% | -24.42% | 1.86% | 2.52% | -3.52% | -8.61% | -44.35% |
|
Schlatter N 15:23:49 / 29.08.25 |
22.00 | 1.85% | -11.40% | 1.85% | -2.65% | -5.17% | 1.85% | -12.75% |
|
Dätwyler I 17:30:41 / 29.08.25 |
135.20 | 1.65% | -30.64% | -1.46% | -6.75% | 12.85% | -25.80% | -32.30% |
|
Ems-Chemie N 17:30:41 / 29.08.25 |
613.50 | 1.55% | -8.81% | -1.68% | -3.35% | 1.32% | -13.77% | -10.58% |
|
Coltene N 17:30:41 / 29.08.25 |
52.30 | 1.17% | -27.37% | 1.55% | -0.57% | -25.82% | 4.60% | -38.39% |
|
Glarner KB N 17:30:41 / 29.08.25 |
21.20 | 0.95% | -7.42% | 0.47% | -0.47% | -1.85% | 0.00% | -13.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:41 / 29.08.25 |
57.70 | -1.70% |
58.72 09:01 |
57.70 17:30 |
65.04 31.01.25 |
45.50 07.04.25 |
284'565 |
|
Jungfraubahn N 17:30:41 / 29.08.25 |
210.00 | 0.00% |
210.00 09:01 |
207.00 16:21 |
212.50 06.06.25 |
159.00 07.04.25 |
9'734 |
|
Kardex N 17:30:41 / 29.08.25 |
334.50 | -0.15% |
339.00 09:34 |
331.50 16:26 |
340.00 06.08.25 |
175.20 07.04.25 |
19'544 |
|
Klingelnberg N 17:30:41 / 29.08.25 |
12.900 | -0.39% |
12.950 09:01 |
12.800 13:49 |
14.200 08.01.25 |
9.860 22.04.25 |
1'323 |
|
Komax N 17:30:41 / 29.08.25 |
85.40 | -1.84% |
87.10 09:15 |
85.40 17:30 |
138.00 24.01.25 |
81.90 07.04.25 |
9'823 |
|
Kudelski I 17:19:25 / 29.08.25 |
1.370 | -2.14% |
1.420 16:45 |
1.360 10:12 |
1.600 06.02.25 |
1.150 09.05.25 |
12'981 |
|
Kuros Bio N 17:30:41 / 29.08.25 |
24.76 | -1.82% |
25.72 09:11 |
24.66 12:03 |
31.46 31.07.25 |
14.000 07.04.25 |
134'006 |
|
Kühne + Nagel N 17:30:41 / 29.08.25 |
162.80 | -1.72% |
165.90 09:05 |
162.80 17:30 |
218.80 10.03.25 |
159.90 04.08.25 |
162'445 |
|
Landis+Gyr N 17:30:41 / 29.08.25 |
64.10 | -1.08% |
65.00 09:11 |
63.90 12:15 |
73.40 28.07.25 |
41.45 09.04.25 |
38'718 |
|
Lastminute.com N 17:33:06 / 29.08.25 |
15.750 | 4.30% |
15.750 17:33 |
15.050 09:01 |
17.100 02.06.25 |
12.000 09.04.25 |
1'635 |
|
LEM N 17:30:41 / 29.08.25 |
523.00 | -1.69% |
535.00 09:01 |
516.00 16:28 |
950.00 14.02.25 |
515.00 27.08.25 |
2'493 |
|
Leonteq N 17:38:32 / 29.08.25 |
16.360 | -0.61% |
16.680 09:01 |
16.140 11:32 |
23.45 23.07.25 |
13.640 11.04.25 |
24'321 |
|
Lindt N 17:30:41 / 29.08.25 |
119'800.00 | 0.67% |
119'800.00 17:30 |
118'200.00 10:56 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
94 |
|
Lindt PS 17:30:41 / 29.08.25 |
12'190.00 | 1.08% |
12'230.00 16:04 |
12'010.00 09:01 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
2'270 |
|
LLB N 17:30:41 / 29.08.25 |
81.70 | -1.09% |
82.90 09:55 |
81.70 13:29 |
90.40 11.08.25 |
70.40 10.01.25 |
6'311 |
|
Logitech N 17:30:41 / 29.08.25 |
82.62 | -1.12% |
83.58 09:13 |
82.36 16:16 |
94.90 18.02.25 |
54.58 09.04.25 |
277'884 |
|
Lonza N 17:37:51 / 29.08.25 |
567.00 | -0.46% |
571.40 09:15 |
567.00 17:30 |
616.00 06.02.25 |
467.80 07.04.25 |
68'473 |
|
Luzerner KB N 17:30:41 / 29.08.25 |
76.30 | -0.26% |
76.90 09:25 |
76.00 10:17 |
78.00 22.08.25 |
63.60 03.01.25 |
16'243 |
|
MCH N 17:30:41 / 29.08.25 |
3.500 | -1.41% |
3.510 10:42 |
3.500 10:42 |
4.370 15.01.25 |
2.940 24.04.25 |
4'492 |
|
Medacta N 17:30:41 / 29.08.25 |
145.40 | 1.25% |
146.00 17:04 |
143.40 12:11 |
156.80 12.08.25 |
104.60 07.04.25 |
8'023 |
|
Medartis N 17:30:41 / 29.08.25 |
91.00 | 3.76% |
91.00 14:04 |
87.60 09:01 |
91.00 29.08.25 |
56.60 03.01.25 |
21'035 |
|
medmix N 17:30:41 / 29.08.25 |
10.740 | -1.29% |
11.000 14:17 |
10.740 17:30 |
13.720 24.02.25 |
8.350 07.04.25 |
52'890 |
|
Meier Tobler N 17:30:41 / 29.08.25 |
36.10 | -1.50% |
36.80 09:39 |
35.70 14:03 |
42.50 22.07.25 |
26.60 14.01.25 |
7'084 |
|
Metall Zug N 17:30:41 / 29.08.25 |
960.00 | 1.05% |
968.00 16:44 |
948.00 09:01 |
1'155.00 24.03.25 |
938.00 27.08.25 |
135 |
|
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 |