×
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
- 09.05.2025 - 17:40:01
- 16'546.82
- 0.32%
- 52.16
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:31:16 / 09.05.25 |
197.60 | -0.30% | -0.60 | 197.40 | 198.00 | 3'990 | |
|
Kardex N 17:31:16 / 09.05.25 |
229.00 | 1.33% | 3.00 | 232.00 | 228.50 | 15'482 | |
|
Klingelnberg N 17:02:23 / 09.05.25 |
11.900 | 1.28% | 0.15 | 11.800 | 11.900 | 429 | |
|
Komax N 17:31:16 / 09.05.25 |
105.00 | 4.37% | 4.40 | 104.60 | 105.00 | 9'899 | |
|
Kudelski I 17:31:16 / 09.05.25 |
1.190 | 1.71% | 0.02 | 1.150 | 1.185 | 24'352 | |
|
Kuros Bio N 17:31:17 / 09.05.25 |
24.00 | 0.84% | 0.20 | 23.80 | 23.90 | 100'812 | |
|
Kühne + Nagel N 17:34:40 / 09.05.25 |
177.85 | -3.24% | -5.95 | 0.0000 | 0.0000 | 220'901 | |
|
Landis+Gyr N 17:31:16 / 09.05.25 |
53.60 | 0.75% | 0.40 | 53.40 | 53.60 | 48'201 | |
|
Lastminute.com N 17:31:16 / 09.05.25 |
12.650 | 0.40% | 0.05 | 12.350 | 12.500 | 2'186 | |
|
LEM N 17:31:17 / 09.05.25 |
750.00 | 2.88% | 21.00 | 745.00 | 749.00 | 849 | |
|
Leonteq N 17:31:16 / 09.05.25 |
16.640 | 2.46% | 0.40 | 16.360 | 16.560 | 29'370 | |
|
Lindt N 17:31:17 / 09.05.25 |
119'800.00 | 1.18% | 1'400.00 | 119'000.00 | 119'600.00 | 110 | |
|
Lindt PS 17:31:16 / 09.05.25 |
12'390.00 | 0.98% | 120.00 | 12'340.00 | 12'360.00 | 1'406 | |
|
LLB N 17:31:16 / 09.05.25 |
78.50 | 0.90% | 0.70 | 78.40 | 78.60 | 6'866 | |
|
Logitech N 17:31:16 / 09.05.25 |
66.76 | 1.71% | 1.12 | 66.00 | 66.76 | 775'321 | |
|
Lonza N 17:37:28 / 09.05.25 |
584.80 | 2.38% | 13.60 | 0.0000 | 570.00 | 133'710 | |
|
Luzerner KB N 17:31:16 / 09.05.25 |
68.80 | 0.00% | 0.00 | 68.60 | 68.90 | 9'259 | |
|
MCH N 17:31:16 / 09.05.25 |
3.170 | 0.32% | 0.01 | 3.170 | 3.200 | 2'012 | |
|
Medacta N 17:31:16 / 09.05.25 |
139.00 | -0.71% | -1.00 | 141.40 | 140.00 | 13'741 | |
|
Medartis N 17:31:16 / 09.05.25 |
72.60 | -0.82% | -0.60 | 73.10 | 76.80 | 5'820 | |
|
medmix N 17:31:16 / 09.05.25 |
10.200 | 3.13% | 0.31 | 10.140 | 10.220 | 23'724 | |
|
Meier Tobler N 17:31:16 / 09.05.25 |
34.70 | -0.86% | -0.30 | 34.55 | 34.70 | 2'068 | |
|
Metall Zug N 17:31:16 / 09.05.25 |
1'050.00 | 0.96% | 10.00 | 1'050.00 | 1'060.00 | 77 | |
|
Meyer Burger N 17:38:16 / 09.05.25 |
1.392 | 0.14% | 0.00 | 1.412 | 1.392 | 49'119 | |
|
Mikron N 17:31:16 / 09.05.25 |
16.000 | 1.91% | 0.30 | 15.880 | 15.860 | 5'374 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Warteck N 17:31:16 / 09.05.25 |
1'985.00 | 3.66% | 7.30% | 3.39% | 3.93% | 2.58% | 9.97% | -15.89% |
|
Adecco N 17:31:16 / 09.05.25 |
23.24 | 3.49% | -43.93% | 7.39% | 9.01% | 5.64% | -32.56% | -35.27% |
|
Alcon N 17:31:16 / 09.05.25 |
79.82 | 3.46% | 21.21% | -1.68% | 10.40% | -1.80% | 8.45% | 16.62% |
|
Roche I 17:31:17 / 09.05.25 |
277.40 | 3.03% | 6.66% | -4.93% | 7.69% | -12.49% | 12.40% | -26.36% |
|
SNB N 15:17:49 / 09.05.25 |
3'300.00 | 2.82% | -23.72% | 0.00% | -2.94% | -8.33% | -19.51% | -53.41% |
|
Novartis N 17:39:02 / 09.05.25 |
90.91 | 2.72% | 7.35% | -3.50% | 5.60% | -4.68% | -1.53% | 13.53% |
|
Zug Estates N 17:31:16 / 09.05.25 |
2'100.00 | 2.44% | 30.84% | -1.87% | 0.00% | 0.00% | 16.34% | 5.53% |
|
Roche GS 17:36:27 / 09.05.25 |
257.60 | 1.72% | 6.30% | -5.43% | 5.66% | -12.53% | 14.44% | -24.91% |
|
DocMorris N 17:31:16 / 09.05.25 |
19.260 | 1.30% | -72.56% | -16.98% | -3.07% | 3.60% | -74.16% | -83.12% |
|
Graubündner KB N 17:31:17 / 09.05.25 |
1'770.00 | 0.86% | 3.24% | 1.72% | 2.02% | -1.39% | -0.56% | 9.35% |
|
Givaudan N 17:33:55 / 09.05.25 |
4'026.00 | 0.83% | 14.78% | -0.15% | 8.40% | -0.81% | -0.67% | 10.59% |
|
Sandoz Group N 17:32:30 / 09.05.25 |
38.03 | 0.24% | 37.69% | 3.60% | 19.97% | -14.67% | 16.84% | 0.00% |
|
Phoenix Mecano N 17:31:17 / 09.05.25 |
430.00 | 0.24% | -1.84% | -3.15% | 3.37% | 7.50% | -16.67% | 8.67% |
|
Huber+Suhner N 17:31:16 / 09.05.25 |
74.50 | 0.13% | 9.26% | 1.22% | 15.50% | -5.34% | -3.37% | -11.34% |
|
Accelleron N 17:31:18 / 09.05.25 |
46.30 | -0.04% | 77.76% | 1.40% | 18.84% | 9.40% | 25.07% | 0.00% |
|
Ems-Chemie N 17:31:16 / 09.05.25 |
587.00 | -0.33% | -10.50% | -4.48% | 4.36% | -10.52% | -23.57% | -27.14% |
|
IVF Hartmann N 12:32:34 / 09.05.25 |
147.00 | -0.67% | 33.04% | -2.33% | -1.01% | 0.68% | 6.52% | 37.96% |
|
Romande Energie N 17:31:16 / 09.05.25 |
42.80 | -0.93% | -22.55% | 0.94% | -0.23% | -5.31% | -26.21% | -7.39% |
|
EPIC Suisse N 17:31:16 / 09.05.25 |
80.00 | -1.23% | 21.95% | 1.01% | 6.67% | 3.36% | 11.73% | 0.00% |
|
Hypo Lenzburg N 16:20:25 / 09.05.25 |
4'040.00 | -1.49% | -2.93% | 0.00% | 1.51% | -0.49% | -4.27% | -5.24% |
|
LEM N 17:31:17 / 09.05.25 |
750.00 | -1.62% | -64.87% | 5.93% | 21.75% | -17.76% | -53.82% | -63.64% |
|
Villars N 17:06:00 / 09.05.25 |
605.00 | -1.69% | -0.85% | 1.68% | -4.92% | -1.69% | -6.20% | -25.64% |
|
EFG N 17:31:16 / 09.05.25 |
13.020 | -1.82% | 19.63% | 2.84% | 16.46% | -9.46% | 9.05% | 89.17% |
|
Flughafen Zürich N 17:31:16 / 09.05.25 |
213.00 | -1.93% | 21.53% | 0.28% | 6.08% | -6.33% | 12.28% | 31.08% |
|
Addex N 16:56:58 / 09.05.25 |
0.0580 | -2.10% | 21.74% | -1.69% | 16.47% | -1.69% | -20.55% | -92.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:31:16 / 09.05.25 |
197.60 | -0.30% |
199.00 09:29 |
197.20 11:45 |
199.80 06.05.25 |
159.00 07.04.25 |
3'990 |
|
Kardex N 17:31:16 / 09.05.25 |
229.00 | 1.33% |
229.00 17:31 |
224.50 13:26 |
298.50 22.01.25 |
175.20 07.04.25 |
15'482 |
|
Klingelnberg N 17:02:23 / 09.05.25 |
11.900 | 1.28% |
11.900 17:01 |
11.650 15:25 |
14.200 08.01.25 |
9.860 22.04.25 |
429 |
|
Komax N 17:31:16 / 09.05.25 |
105.00 | 4.37% |
105.00 17:07 |
100.00 09:01 |
138.00 24.01.25 |
81.90 07.04.25 |
9'899 |
|
Kudelski I 17:31:16 / 09.05.25 |
1.190 | 1.71% |
1.190 17:31 |
1.150 10:34 |
1.600 06.02.25 |
1.150 09.05.25 |
24'352 |
|
Kuros Bio N 17:31:17 / 09.05.25 |
24.00 | 0.84% |
24.48 09:01 |
23.64 16:37 |
28.46 05.05.25 |
14.000 07.04.25 |
100'812 |
|
Kühne + Nagel N 17:34:40 / 09.05.25 |
177.85 | -3.24% |
179.90 09:48 |
176.20 09:01 |
218.80 10.03.25 |
161.05 07.04.25 |
220'901 |
|
Landis+Gyr N 17:31:16 / 09.05.25 |
53.60 | 0.75% |
54.00 09:54 |
52.60 10:57 |
65.50 21.01.25 |
41.45 09.04.25 |
48'201 |
|
Lastminute.com N 17:31:16 / 09.05.25 |
12.650 | 0.40% |
12.650 17:31 |
12.350 11:21 |
16.720 06.01.25 |
12.000 09.04.25 |
2'186 |
|
LEM N 17:31:17 / 09.05.25 |
750.00 | 2.88% |
750.00 17:31 |
735.00 09:03 |
950.00 14.02.25 |
560.00 07.04.25 |
849 |
|
Leonteq N 17:31:16 / 09.05.25 |
16.640 | 2.46% |
16.660 15:29 |
16.200 10:38 |
22.00 14.02.25 |
13.640 11.04.25 |
29'370 |
|
Lindt N 17:31:17 / 09.05.25 |
119'800.00 | 1.18% |
119'800.00 17:31 |
118'200.00 09:01 |
120'000.00 06.05.25 |
97'000.00 13.01.25 |
110 |
|
Lindt PS 17:31:16 / 09.05.25 |
12'390.00 | 0.98% |
12'420.00 10:30 |
12'290.00 10:48 |
12'550.00 04.03.25 |
9'755.00 13.01.25 |
1'406 |
|
LLB N 17:31:16 / 09.05.25 |
78.50 | 0.90% |
78.80 14:02 |
78.10 09:33 |
80.50 25.03.25 |
70.40 10.01.25 |
6'866 |
|
Logitech N 17:31:16 / 09.05.25 |
66.76 | 1.71% |
67.72 09:30 |
66.36 13:40 |
94.90 18.02.25 |
54.58 09.04.25 |
775'321 |
|
Lonza N 17:37:28 / 09.05.25 |
584.80 | 2.38% |
594.80 15:27 |
570.60 09:01 |
616.00 06.02.25 |
467.80 07.04.25 |
133'710 |
|
Luzerner KB N 17:31:16 / 09.05.25 |
68.80 | 0.00% |
69.10 09:25 |
68.30 11:06 |
71.00 16.04.25 |
63.60 03.01.25 |
9'259 |
|
MCH N 17:31:16 / 09.05.25 |
3.170 | 0.32% |
3.200 15:51 |
3.170 16:22 |
4.370 15.01.25 |
2.940 24.04.25 |
2'012 |
|
Medacta N 17:31:16 / 09.05.25 |
139.00 | -0.71% |
141.20 15:10 |
137.60 10:09 |
141.40 02.05.25 |
104.60 07.04.25 |
13'741 |
|
Medartis N 17:31:16 / 09.05.25 |
72.60 | -0.82% |
75.00 11:39 |
72.10 14:31 |
78.40 28.03.25 |
56.60 03.01.25 |
5'820 |
|
medmix N 17:31:16 / 09.05.25 |
10.200 | 3.13% |
10.260 14:29 |
10.000 09:01 |
13.720 24.02.25 |
8.350 07.04.25 |
23'724 |
|
Meier Tobler N 17:31:16 / 09.05.25 |
34.70 | -0.86% |
34.85 09:16 |
34.50 15:03 |
35.80 02.05.25 |
26.60 14.01.25 |
2'068 |
|
Metall Zug N 17:31:16 / 09.05.25 |
1'050.00 | 0.96% |
1'060.00 13:03 |
1'050.00 09:01 |
1'155.00 24.03.25 |
972.00 09.04.25 |
77 |
|
Meyer Burger N 17:38:16 / 09.05.25 |
1.392 | 0.14% |
1.420 09:09 |
1.372 11:05 |
4.000 20.01.25 |
1.030 07.03.25 |
49'119 |
|
Mikron N 17:31:16 / 09.05.25 |
16.000 | 1.91% |
16.000 11:50 |
15.800 09:44 |
17.850 26.03.25 |
13.850 03.01.25 |
5'374 |