×
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 |
|---|---|---|---|---|---|---|---|
|
Swisscom N 17:30:32 / 18.12.25 |
565.00 | 0.18% | 1.00 | 0.0000 | 569.50 | 50'827 | |
|
Swissquote N 17:30:32 / 18.12.25 |
480.80 | 2.17% | 10.20 | 0.0000 | 481.60 | 25'662 | |
|
Tecan N 17:30:32 / 18.12.25 |
126.90 | 2.59% | 3.20 | 127.20 | 127.20 | 48'518 | |
|
Temenos N 17:30:32 / 18.12.25 |
77.90 | 0.58% | 0.45 | 85.00 | 78.00 | 118'003 | |
|
The Swatch Group I 17:31:39 / 18.12.25 |
170.25 | 1.31% | 2.20 | 171.00 | 0.0000 | 109'119 | |
|
The Swatch Group N 17:30:32 / 18.12.25 |
34.42 | 0.70% | 0.24 | 33.80 | 34.46 | 53'549 | |
|
Thurgauer KB N 17:30:32 / 18.12.25 |
161.50 | 0.00% | 0.00 | 160.00 | 170.00 | 1'555 | |
|
Titlisbahnen N 17:30:32 / 18.12.25 |
53.20 | -1.48% | -0.80 | 51.00 | 55.00 | 1'818 | |
|
TX Group N 17:30:32 / 18.12.25 |
164.00 | 0.37% | 0.60 | 160.60 | 170.00 | 9'621 | |
|
UBS N 17:39:08 / 18.12.25 |
36.70 | 2.49% | 0.89 | 0.0000 | 0.0000 | 6'510'709 | |
|
Valiant N 17:30:32 / 18.12.25 |
147.80 | 0.96% | 1.40 | 150.00 | 148.00 | 16'071 | |
|
Varia US Prop N 17:30:32 / 18.12.25 |
18.500 | -2.63% | -0.50 | 18.300 | 18.600 | 10'713 | |
|
VAT N 17:33:57 / 18.12.25 |
384.00 | 2.73% | 10.20 | 0.0000 | 0.0000 | 66'002 | |
|
Vaudoise Assur. N 17:30:32 / 18.12.25 |
692.00 | 1.02% | 7.00 | 680.00 | 692.00 | 1'190 | |
|
Villars N 17:30:32 / 18.12.25 |
570.00 | 0.00% | 0.00 | 570.00 | 585.00 | ||
|
Vontobel N 17:30:32 / 18.12.25 |
63.50 | 1.28% | 0.80 | 61.80 | 63.50 | 27'828 | |
|
VP Bank N 17:30:32 / 18.12.25 |
84.20 | 1.20% | 1.00 | 82.60 | 85.00 | 7'662 | |
|
VZ Holding N 17:30:32 / 18.12.25 |
148.20 | 1.51% | 2.20 | 148.00 | 148.40 | 23'131 | |
|
Walliser KB N 17:30:32 / 18.12.25 |
132.50 | 0.00% | 0.00 | 130.50 | 132.50 | 1'882 | |
|
Warteck N 17:30:32 / 18.12.25 |
1'940.00 | 0.26% | 5.00 | 1'920.00 | 1'940.00 | 37 | |
|
Xlife Sciences N 17:30:32 / 18.12.25 |
21.20 | 2.91% | 0.60 | 20.00 | 23.00 | 4'308 | |
|
Ypsomed I 17:30:32 / 18.12.25 |
322.50 | 1.26% | 4.00 | 315.00 | 325.00 | 13'533 | |
|
Zehnder N 17:30:32 / 18.12.25 |
78.40 | 1.82% | 1.40 | 75.80 | 79.00 | 10'318 | |
|
Zug Estates N 17:30:32 / 18.12.25 |
2'170.00 | 0.46% | 10.00 | 2'120.00 | 2'150.00 | 227 | |
|
Zuger KB N 17:30:32 / 18.12.25 |
8'900.00 | 1.14% | 100.00 | 8'740.00 | 8'920.00 | 66 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siegfried Hldg N 17:30:32 / 18.12.25 |
74.60 | -26.87% | -15.76% | 2.75% | 6.42% | -4.60% | -23.08% | 16.76% |
|
Arbonia N 17:30:32 / 18.12.25 |
5.390 | -27.64% | -16.00% | 4.46% | 16.04% | -0.74% | -19.82% | -37.58% |
|
Pierer Mobility 17:30:32 / 18.12.25 |
14.540 | -29.24% | -69.78% | -6.19% | 1.68% | 10.15% | 37.17% | -77.16% |
|
Metall Zug N 17:30:32 / 18.12.25 |
788.00 | -30.09% | -48.20% | -4.14% | 9.44% | -1.50% | -30.88% | -59.49% |
|
Sonova N 17:35:28 / 18.12.25 |
206.50 | -30.51% | -24.96% | 2.69% | 6.50% | -6.73% | -29.47% | -6.02% |
|
Peach Property N 17:30:32 / 18.12.25 |
6.050 | -32.00% | -23.16% | 2.02% | 2.37% | -3.04% | -33.81% | -48.72% |
|
Leonteq N 17:30:32 / 18.12.25 |
13.200 | -34.04% | -62.10% | 1.23% | -11.17% | -23.26% | -31.82% | -68.24% |
|
Schweiter Techn N 17:30:32 / 18.12.25 |
274.50 | -34.26% | -47.69% | 0.55% | 8.93% | -6.47% | -29.34% | -63.85% |
|
Varia US Prop N 17:30:32 / 18.12.25 |
18.500 | -34.48% | -50.00% | -3.14% | -4.64% | -11.90% | -33.45% | -60.33% |
|
Relief Therapeutics N 17:33:51 / 18.12.25 |
2.765 | -35.15% | 37.19% | -3.32% | 7.80% | -7.83% | -31.39% | -76.79% |
|
WISeKey N 17:30:32 / 18.12.25 |
12.460 | -35.63% | 312.00% | -6.46% | -12.75% | 14.73% | 15.37% | 45.24% |
|
Skan N 17:30:32 / 18.12.25 |
50.10 | -36.48% | -40.10% | 2.45% | 7.86% | -6.36% | -33.11% | -31.05% |
|
Tecan N 17:30:32 / 18.12.25 |
126.90 | -38.94% | -63.98% | -1.40% | -4.59% | -15.06% | -35.75% | -69.56% |
|
SIG Group N 17:30:32 / 18.12.25 |
10.520 | -41.61% | -46.05% | 6.75% | 18.80% | 25.84% | -39.16% | -49.81% |
|
Komax N 17:32:18 / 18.12.25 |
65.60 | -45.04% | -68.48% | -2.09% | 11.38% | -8.25% | -40.69% | -76.46% |
|
Calida N 17:30:32 / 18.12.25 |
11.740 | -51.21% | -59.76% | -2.17% | -5.93% | -10.65% | -47.82% | -74.05% |
|
Adval Tech N 13:53:11 / 18.12.25 |
37.00 | -54.72% | -67.86% | 1.09% | -6.09% | -8.42% | -53.75% | -74.35% |
|
DocMorris N 17:33:27 / 18.12.25 |
5.380 | -58.28% | -88.70% | -7.24% | 9.93% | -8.50% | -45.37% | -56.28% |
|
Asmallworld N 16:05:31 / 18.12.25 |
0.6350 | -59.63% | -66.97% | -13.49% | -30.13% | -39.44% | -55.90% | -76.81% |
|
LEM N 17:31:25 / 18.12.25 |
289.50 | -61.74% | -86.34% | -0.69% | -4.61% | -43.24% | -60.12% | -84.13% |
|
SHL Telemedicine N 17:30:32 / 18.12.25 |
1.090 | -62.54% | -85.99% | 3.81% | -19.26% | -0.91% | -60.22% | -93.26% |
|
Orior N 17:30:32 / 18.12.25 |
12.500 | -71.31% | -83.61% | 14.26% | 7.02% | 0.00% | -69.21% | -83.81% |
|
Rieter N 17:30:32 / 18.12.25 |
3.160 | -93.10% | -93.50% | -4.39% | 1.94% | -54.86% | -92.98% | -94.29% |
|
Meyer Burger N 17:30:32 / 18.12.25 |
0.0413 | -98.13% | -99.93% | 0.73% | -36.95% | 0.00% | -98.30% | -99.97% |
|
Amrize N 17:31:26 / 18.12.25 |
43.78 | 0.00% | 0.00% | -1.37% | 13.60% | 15.70% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swisscom N 17:30:32 / 18.12.25 |
565.00 | 0.18% |
567.50 10:47 |
563.50 14:14 |
604.00 07.11.25 |
491.00 10.04.25 |
50'827 |
|
Swissquote N 17:30:32 / 18.12.25 |
480.80 | 2.17% |
480.80 17:30 |
469.60 09:05 |
576.50 07.08.25 |
310.20 07.04.25 |
25'662 |
|
Tecan N 17:30:32 / 18.12.25 |
126.90 | 2.59% |
126.90 17:30 |
122.90 13:08 |
248.00 28.01.25 |
120.50 17.12.25 |
48'518 |
|
Temenos N 17:30:32 / 18.12.25 |
77.90 | 0.58% |
78.10 17:19 |
76.80 09:20 |
81.10 13.02.25 |
55.50 01.07.25 |
118'003 |
|
The Swatch Group I 17:31:39 / 18.12.25 |
170.25 | 1.31% |
170.25 17:30 |
166.25 13:14 |
181.50 14.11.25 |
120.30 07.04.25 |
109'119 |
|
The Swatch Group N 17:30:32 / 18.12.25 |
34.42 | 0.70% |
34.42 17:30 |
33.60 13:14 |
36.68 14.11.25 |
24.68 07.04.25 |
53'549 |
|
Thurgauer KB N 17:30:32 / 18.12.25 |
161.50 | 0.00% |
162.50 11:17 |
160.50 10:30 |
164.50 25.08.25 |
126.00 07.01.25 |
1'555 |
|
Titlisbahnen N 17:30:32 / 18.12.25 |
53.20 | -1.48% |
54.00 09:00 |
52.80 10:35 |
54.00 17.12.25 |
37.90 03.01.25 |
1'818 |
|
TX Group N 17:30:32 / 18.12.25 |
164.00 | 0.37% |
165.60 11:03 |
162.00 09:00 |
236.00 11.07.25 |
161.60 17.12.25 |
9'621 |
|
UBS N 17:39:08 / 18.12.25 |
36.70 | 2.49% |
36.92 17:08 |
35.85 09:00 |
36.92 18.12.25 |
20.66 07.04.25 |
6'510'709 |
|
Valiant N 17:30:32 / 18.12.25 |
147.80 | 0.96% |
147.80 10:42 |
145.80 09:31 |
147.80 18.12.25 |
105.40 03.01.25 |
16'071 |
|
Varia US Prop N 17:30:32 / 18.12.25 |
18.500 | -2.63% |
18.900 11:47 |
18.300 16:23 |
32.00 07.01.25 |
15.400 06.06.25 |
10'713 |
|
VAT N 17:33:57 / 18.12.25 |
384.00 | 2.73% |
385.50 15:45 |
374.10 09:00 |
404.10 04.12.25 |
236.50 07.04.25 |
66'002 |
|
Vaudoise Assur. N 17:30:32 / 18.12.25 |
692.00 | 1.02% |
692.00 11:46 |
681.00 09:00 |
692.00 18.12.25 |
487.00 15.01.25 |
1'190 |
|
Villars N 17:30:32 / 18.12.25 |
570.00 | 0.00% |
625.00 20.05.25 |
555.00 13.01.25 |
51 | ||
|
Vontobel N 17:30:32 / 18.12.25 |
63.50 | 1.28% |
63.50 17:19 |
62.30 09:00 |
69.50 18.07.25 |
51.10 07.04.25 |
27'828 |
|
VP Bank N 17:30:32 / 18.12.25 |
84.20 | 1.20% |
84.20 17:30 |
82.40 09:00 |
89.20 29.08.25 |
75.00 07.04.25 |
7'662 |
|
VZ Holding N 17:30:32 / 18.12.25 |
148.20 | 1.51% |
148.20 15:55 |
146.20 10:18 |
183.40 21.07.25 |
131.40 07.04.25 |
23'131 |
|
Walliser KB N 17:30:32 / 18.12.25 |
132.50 | 0.00% |
132.50 09:00 |
130.50 09:18 |
132.50 11.12.25 |
109.00 06.01.25 |
1'882 |
|
Warteck N 17:30:32 / 18.12.25 |
1'940.00 | 0.26% |
1'940.00 17:30 |
1'915.00 13:43 |
2'080.00 19.05.25 |
1'875.00 14.01.25 |
37 |
|
Xlife Sciences N 17:30:32 / 18.12.25 |
21.20 | 2.91% |
21.80 12:34 |
20.90 11:08 |
28.00 23.04.25 |
15.750 17.11.25 |
4'308 |
|
Ypsomed I 17:30:32 / 18.12.25 |
322.50 | 1.26% |
322.50 17:18 |
317.00 09:00 |
441.50 29.07.25 |
291.50 07.04.25 |
13'533 |
|
Zehnder N 17:30:32 / 18.12.25 |
78.40 | 1.82% |
78.40 17:30 |
76.50 10:59 |
79.70 10.12.25 |
41.05 07.04.25 |
10'318 |
|
Zug Estates N 17:30:32 / 18.12.25 |
2'170.00 | 0.46% |
2'170.00 17:00 |
2'130.00 13:30 |
2'210.00 19.05.25 |
1'990.00 15.01.25 |
227 |
|
Zuger KB N 17:30:32 / 18.12.25 |
8'900.00 | 1.14% |
8'900.00 12:54 |
8'760.00 09:00 |
9'040.00 07.02.25 |
8'200.00 03.01.25 |
66 |