×
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 |
|---|---|---|---|---|---|---|---|
|
Swiss Life N 17:32:59 / 30.10.25 |
879.60 | 0.55% | 4.80 | 0.0000 | 0.0000 | 30'048 | |
|
Swiss Prime Site N 17:30:49 / 30.10.25 |
114.40 | 0.53% | 0.60 | 112.90 | 114.20 | 80'520 | |
|
Swiss Re N 17:37:59 / 30.10.25 |
149.45 | 0.64% | 0.95 | 0.0000 | 0.0000 | 359'858 | |
|
Swisscom N 17:38:23 / 30.10.25 |
592.00 | 2.60% | 15.00 | 0.0000 | 0.0000 | 81'589 | |
|
Swissquote N 17:37:26 / 30.10.25 |
509.50 | 0.49% | 2.50 | 505.00 | 510.00 | 20'028 | |
|
Tecan N 17:30:49 / 30.10.25 |
145.60 | -2.22% | -3.30 | 144.00 | 151.00 | 43'634 | |
|
Temenos N 17:33:16 / 30.10.25 |
76.00 | 2.08% | 1.55 | 72.00 | 0.0000 | 336'717 | |
|
The Swatch Group I 17:31:57 / 30.10.25 |
174.25 | -0.94% | -1.65 | 173.00 | 174.00 | 102'150 | |
|
The Swatch Group N 17:30:49 / 30.10.25 |
35.20 | -0.56% | -0.20 | 34.00 | 35.20 | 37'543 | |
|
Thurgauer KB N 17:30:49 / 30.10.25 |
157.50 | 0.32% | 0.50 | 155.50 | 157.50 | 647 | |
|
Titlisbahnen N 17:30:49 / 30.10.25 |
46.80 | 4.00% | 1.80 | 46.80 | 46.80 | 6'724 | |
|
TX Group N 17:30:49 / 30.10.25 |
203.50 | 0.74% | 1.50 | 202.00 | 204.00 | 4'458 | |
|
UBS N 17:32:30 / 30.10.25 |
30.68 | 0.26% | 0.08 | 0.0000 | 0.0000 | 5'031'497 | |
|
Valiant N 17:30:49 / 30.10.25 |
132.00 | 1.69% | 2.20 | 0.0000 | 132.00 | 16'218 | |
|
Varia US Prop N 17:30:49 / 30.10.25 |
19.400 | 2.11% | 0.40 | 19.300 | 19.400 | 4'456 | |
|
VAT N 17:30:49 / 30.10.25 |
356.60 | 4.39% | 15.00 | 0.0000 | 0.0000 | 94'849 | |
|
Vaudoise Assur. N 17:30:49 / 30.10.25 |
622.00 | 0.97% | 6.00 | 616.00 | 622.00 | 900 | |
|
Villars N 17:33:15 / 30.10.25 |
610.00 | 2.52% | 15.00 | 595.00 | 610.00 | 6 | |
|
Vontobel N 17:30:49 / 30.10.25 |
60.90 | 1.16% | 0.70 | 59.70 | 0.0000 | 37'329 | |
|
VP Bank N 17:30:49 / 30.10.25 |
80.80 | -1.22% | -1.00 | 80.60 | 81.00 | 2'043 | |
|
VZ Holding N 17:30:49 / 30.10.25 |
156.80 | 1.42% | 2.20 | 157.20 | 160.00 | 22'023 | |
|
Walliser KB N 17:30:49 / 30.10.25 |
129.00 | 0.39% | 0.50 | 127.50 | 129.00 | 853 | |
|
Warteck N 17:30:49 / 30.10.25 |
1'950.00 | 0.00% | 0.00 | 1'940.00 | 1'960.00 | 187 | |
|
Xlife Sciences N 17:30:49 / 30.10.25 |
20.00 | 0.00% | 0.00 | 19.000 | 20.00 | 587 | |
|
Ypsomed I 17:30:49 / 30.10.25 |
315.00 | 0.32% | 1.00 | 0.0000 | 318.00 | 10'262 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Clariant N 17:30:49 / 30.10.25 |
7.160 | -25.93% | -38.06% | -0.83% | -3.31% | -11.66% | -37.45% | -51.56% |
|
Tecan N 17:30:49 / 30.10.25 |
145.60 | -26.51% | -56.64% | -4.71% | -4.52% | -6.25% | -33.21% | -59.71% |
|
Santhera Pharm Hl N 17:30:49 / 30.10.25 |
10.340 | -26.63% | 3.36% | 4.13% | 0.58% | -23.41% | 19.40% | 56.00% |
|
Sika N 17:37:16 / 30.10.25 |
157.10 | -26.74% | -42.24% | -11.22% | -11.89% | -18.22% | -34.68% | -30.23% |
|
Molecular N 17:30:49 / 30.10.25 |
3.030 | -27.34% | -14.24% | 10.18% | 3.77% | 7.83% | -40.82% | -54.26% |
|
Feintool N 17:30:49 / 30.10.25 |
9.500 | -28.61% | -46.09% | -1.04% | -7.32% | -18.80% | -41.72% | -50.15% |
|
Gurit Hldg N 17:30:49 / 30.10.25 |
10.880 | -29.61% | -86.89% | -0.37% | -2.16% | -19.65% | -42.74% | -88.90% |
|
Arbonia N 17:30:49 / 30.10.25 |
5.110 | -29.96% | -18.69% | -2.85% | -1.16% | -7.59% | -35.96% | -36.75% |
|
Peach Property N 17:30:49 / 30.10.25 |
6.330 | -31.33% | -22.41% | -0.16% | 0.00% | 3.60% | 11.67% | -56.12% |
|
Schweiter Techn N 17:30:50 / 30.10.25 |
280.50 | -31.60% | -45.57% | -0.53% | 0.72% | -20.87% | -29.08% | -58.09% |
|
Skan N 17:30:49 / 30.10.25 |
51.60 | -32.41% | -36.26% | -4.80% | -8.02% | -23.89% | -33.16% | -16.94% |
|
Metall Zug N 17:30:49 / 30.10.25 |
744.00 | -33.27% | -50.56% | -6.06% | -7.69% | -26.70% | -38.26% | -59.46% |
|
Varia US Prop N 17:30:49 / 30.10.25 |
19.400 | -34.48% | -50.00% | 0.00% | -9.77% | -0.77% | -39.75% | -60.66% |
|
LEM N 17:30:49 / 30.10.25 |
467.50 | -36.84% | -77.45% | -0.21% | -5.75% | -21.30% | -59.42% | -72.21% |
|
Pierer Mobility 17:33:07 / 30.10.25 |
12.680 | -38.55% | -73.76% | -2.01% | -5.79% | -19.24% | 6.91% | -79.31% |
|
Asmallworld N 17:19:52 / 30.10.25 |
0.8500 | -40.74% | -51.52% | 4.94% | -5.56% | -18.27% | -39.29% | -67.21% |
|
Calida N 17:30:49 / 30.10.25 |
13.780 | -41.62% | -51.84% | -0.29% | 7.66% | -4.04% | -45.94% | -66.49% |
|
Komax N 17:30:49 / 30.10.25 |
66.30 | -41.74% | -66.58% | -2.64% | -5.15% | -38.72% | -39.51% | -71.61% |
|
Adval Tech N 15:36:18 / 30.10.25 |
41.00 | -42.39% | -59.11% | -11.26% | 0.49% | -2.38% | -42.03% | -70.45% |
|
SIG Group N 17:30:49 / 30.10.25 |
8.625 | -50.73% | -54.47% | -1.37% | 6.42% | -36.02% | -53.60% | -54.98% |
|
SHL Telemedicine N 15:57:54 / 30.10.25 |
1.285 | -53.85% | -82.73% | 9.83% | 24.15% | -13.18% | -48.60% | -92.05% |
|
DocMorris N 17:30:49 / 30.10.25 |
5.535 | -57.86% | -88.58% | 2.41% | -6.66% | -35.15% | -66.94% | -56.86% |
|
Airesis N 11:22:55 / 30.10.25 |
0.0150 | -63.54% | -97.27% | -18.92% | -31.82% | -57.14% | -89.80% | -96.82% |
|
Orior N 17:30:49 / 30.10.25 |
13.620 | -66.41% | -80.80% | 4.13% | 8.79% | 8.79% | -68.29% | -79.91% |
|
CI Com 16:20:20 / 30.10.25 |
0.2320 | -74.36% | -87.18% | 11.11% | 16.00% | -22.67% | -78.14% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swiss Life N 17:32:59 / 30.10.25 |
879.60 | 0.55% |
881.00 16:56 |
871.40 10:44 |
912.20 21.08.25 |
660.00 07.04.25 |
30'048 |
|
Swiss Prime Site N 17:30:49 / 30.10.25 |
114.40 | 0.53% |
114.40 17:30 |
112.70 11:43 |
121.40 23.06.25 |
98.55 06.01.25 |
80'520 |
|
Swiss Re N 17:37:59 / 30.10.25 |
149.45 | 0.64% |
149.65 16:14 |
147.25 12:50 |
156.80 07.08.25 |
121.75 07.04.25 |
359'858 |
|
Swisscom N 17:38:23 / 30.10.25 |
592.00 | 2.60% |
592.00 17:30 |
571.00 15:34 |
598.50 22.10.25 |
491.00 10.04.25 |
81'589 |
|
Swissquote N 17:37:26 / 30.10.25 |
509.50 | 0.49% |
511.00 16:27 |
504.00 09:29 |
576.50 07.08.25 |
310.20 07.04.25 |
20'028 |
|
Tecan N 17:30:49 / 30.10.25 |
145.60 | -2.22% |
150.50 10:00 |
144.30 17:18 |
248.00 28.01.25 |
131.50 07.04.25 |
43'634 |
|
Temenos N 17:33:16 / 30.10.25 |
76.00 | 2.08% |
76.55 09:32 |
73.80 09:01 |
81.10 13.02.25 |
55.50 01.07.25 |
336'717 |
|
The Swatch Group I 17:31:57 / 30.10.25 |
174.25 | -0.94% |
176.60 09:57 |
172.80 15:30 |
179.95 25.02.25 |
120.30 07.04.25 |
102'150 |
|
The Swatch Group N 17:30:49 / 30.10.25 |
35.20 | -0.56% |
35.54 09:57 |
34.84 15:29 |
36.00 23.10.25 |
24.68 07.04.25 |
37'543 |
|
Thurgauer KB N 17:30:49 / 30.10.25 |
157.50 | 0.32% |
157.50 09:22 |
156.50 09:00 |
164.50 25.08.25 |
126.00 07.01.25 |
647 |
|
Titlisbahnen N 17:30:49 / 30.10.25 |
46.80 | 4.00% |
46.80 17:30 |
44.90 11:06 |
46.80 30.10.25 |
37.90 03.01.25 |
6'724 |
|
TX Group N 17:30:49 / 30.10.25 |
203.50 | 0.74% |
204.00 09:00 |
201.00 11:27 |
236.00 11.07.25 |
166.00 07.04.25 |
4'458 |
|
UBS N 17:32:30 / 30.10.25 |
30.68 | 0.26% |
30.81 14:53 |
30.40 11:40 |
33.77 22.09.25 |
20.66 07.04.25 |
5'031'497 |
|
Valiant N 17:30:49 / 30.10.25 |
132.00 | 1.69% |
132.00 17:30 |
129.60 09:47 |
134.20 03.09.25 |
105.40 03.01.25 |
16'218 |
|
Varia US Prop N 17:30:49 / 30.10.25 |
19.400 | 2.11% |
19.400 17:30 |
19.000 09:00 |
32.00 07.01.25 |
15.400 06.06.25 |
4'456 |
|
VAT N 17:30:49 / 30.10.25 |
356.60 | 4.39% |
359.70 16:29 |
341.20 09:00 |
375.90 21.02.25 |
236.50 07.04.25 |
94'849 |
|
Vaudoise Assur. N 17:30:49 / 30.10.25 |
622.00 | 0.97% |
622.00 17:30 |
613.00 13:38 |
673.00 21.08.25 |
487.00 15.01.25 |
900 |
|
Villars N 17:33:15 / 30.10.25 |
610.00 | 2.52% |
610.00 17:33 |
610.00 17:33 |
625.00 20.05.25 |
555.00 13.01.25 |
6 |
|
Vontobel N 17:30:49 / 30.10.25 |
60.90 | 1.16% |
61.00 17:16 |
59.60 09:29 |
69.50 18.07.25 |
51.10 07.04.25 |
37'329 |
|
VP Bank N 17:30:49 / 30.10.25 |
80.80 | -1.22% |
81.80 09:06 |
80.60 17:09 |
89.20 29.08.25 |
75.00 07.04.25 |
2'043 |
|
VZ Holding N 17:30:49 / 30.10.25 |
156.80 | 1.42% |
157.00 17:05 |
153.80 09:23 |
183.40 21.07.25 |
131.40 07.04.25 |
22'023 |
|
Walliser KB N 17:30:49 / 30.10.25 |
129.00 | 0.39% |
129.00 10:04 |
128.00 09:00 |
130.00 03.06.25 |
109.00 06.01.25 |
853 |
|
Warteck N 17:30:49 / 30.10.25 |
1'950.00 | 0.00% |
1'960.00 16:47 |
1'930.00 09:59 |
2'080.00 19.05.25 |
1'875.00 14.01.25 |
187 |
|
Xlife Sciences N 17:30:49 / 30.10.25 |
20.00 | 0.00% |
20.00 17:30 |
19.050 09:00 |
28.00 23.04.25 |
16.550 04.03.25 |
587 |
|
Ypsomed I 17:30:49 / 30.10.25 |
315.00 | 0.32% |
315.50 16:55 |
309.00 10:59 |
441.50 29.07.25 |
291.50 07.04.25 |
10'262 |