×
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 - 15:42:00
- 16'526.87
- 0.20%
- 32.21
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swiss Re N 15:41:46 / 09.05.25 |
149.50 | 0.23% | 0.35 | 149.55 | 149.60 | 250'348 | |
|
Swisscom N 15:41:53 / 09.05.25 |
542.50 | 0.46% | 2.50 | 542.00 | 542.50 | 29'929 | |
|
Swissquote N 15:41:54 / 09.05.25 |
448.00 | -0.44% | -2.00 | 447.80 | 448.20 | 17'362 | |
|
Tecan N 15:41:35 / 09.05.25 |
162.70 | 0.87% | 1.40 | 162.60 | 162.80 | 10'243 | |
|
Temenos N 15:42:10 / 09.05.25 |
61.80 | 0.90% | 0.55 | 61.75 | 61.85 | 100'294 | |
|
The Swatch Group I 15:41:41 / 09.05.25 |
140.10 | 0.43% | 0.60 | 140.05 | 140.15 | 53'873 | |
|
The Swatch Group N 15:41:32 / 09.05.25 |
27.98 | 0.29% | 0.08 | 27.98 | 28.04 | 19'353 | |
|
Thurgauer KB N 15:40:54 / 09.05.25 |
148.50 | 1.02% | 1.50 | 148.00 | 148.50 | 988 | |
|
Titlisbahnen N 10:10:37 / 08.05.25 |
41.70 | 0.00% | 0.00 | 41.70 | 41.90 | ||
|
TX Group N 15:37:32 / 09.05.25 |
197.40 | 0.61% | 1.20 | 196.60 | 197.40 | 381 | |
|
U-Blox N 15:33:09 / 09.05.25 |
88.70 | 1.03% | 0.90 | 88.60 | 89.00 | 17'570 | |
|
UBS N 15:42:20 / 09.05.25 |
26.02 | 0.97% | 0.25 | 26.01 | 26.03 | 2'758'455 | |
|
Valiant N 15:42:26 / 09.05.25 |
122.40 | -0.16% | -0.20 | 122.00 | 122.40 | 8'861 | |
|
Varia US Prop N 14:26:39 / 09.05.25 |
20.00 | 1.01% | 0.20 | 19.900 | 20.10 | 4'339 | |
|
VAT N 15:42:03 / 09.05.25 |
299.30 | -0.89% | -2.70 | 299.30 | 299.50 | 19'684 | |
|
Vaudoise Assur. N 15:27:28 / 09.05.25 |
621.00 | -0.64% | -4.00 | 621.00 | 623.00 | 1'970 | |
|
Villars N 14:26:04 / 08.05.25 |
580.00 | 0.00% | 0.00 | 580.00 | 595.00 | ||
|
Vontobel N 15:31:46 / 09.05.25 |
62.10 | 0.16% | 0.10 | 62.00 | 62.20 | 8'550 | |
|
VP Bank N 15:24:14 / 09.05.25 |
81.40 | -0.49% | -0.40 | 81.40 | 81.60 | 1'914 | |
|
VZ Holding N 15:37:44 / 09.05.25 |
177.00 | 0.11% | 0.20 | 177.00 | 177.20 | 5'396 | |
|
Walliser KB N 14:42:40 / 09.05.25 |
123.50 | -0.40% | -0.50 | 124.50 | 125.00 | 1'238 | |
|
Warteck N 15:37:36 / 09.05.25 |
1'985.00 | 0.00% | 0.00 | 1'980.00 | 1'985.00 | 53 | |
|
Xlife Sciences N 15:32:18 / 09.05.25 |
21.30 | 0.95% | 0.20 | 21.00 | 21.30 | 4'831 | |
|
Ypsomed I 15:31:06 / 09.05.25 |
356.00 | 1.71% | 6.00 | 355.00 | 356.00 | 2'323 | |
|
Zehnder N 14:46:01 / 09.05.25 |
56.00 | 0.18% | 0.10 | 55.90 | 56.20 | 2'661 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Asmallworld N 09:01:22 / 08.05.25 |
1.150 | -14.81% | -30.30% | 0.00% | -8.73% | -16.06% | -25.32% | -55.77% |
|
The Swatch Group I 15:41:41 / 09.05.25 |
140.10 | -15.45% | -38.98% | -1.44% | 5.38% | -17.95% | -28.52% | -40.69% |
|
SHL Telemedicine N 14:50:25 / 09.05.25 |
1.900 | -15.77% | -68.49% | -5.00% | -4.04% | -5.00% | -48.65% | -87.27% |
|
Arbonia N 15:25:50 / 09.05.25 |
6.150 | -16.31% | -2.84% | -1.13% | -10.60% | -25.38% | -26.44% | -41.74% |
|
Kardex N 15:29:42 / 09.05.25 |
227.00 | -16.45% | 3.67% | 7.33% | 12.38% | -21.45% | -8.65% | 33.89% |
|
Xlife Sciences N 15:32:18 / 09.05.25 |
21.30 | -16.93% | -57.72% | 9.23% | 9.79% | 2.40% | -39.66% | -47.25% |
|
Molecular N 14:31:14 / 09.05.25 |
3.420 | -17.12% | -2.18% | 2.24% | 5.72% | -19.24% | 5.72% | -51.79% |
|
Leonteq N 15:31:02 / 09.05.25 |
16.560 | -17.73% | -52.72% | 4.15% | 14.36% | -18.22% | -36.31% | -74.26% |
|
Feintool N 15:13:03 / 09.05.25 |
12.100 | -17.88% | -37.98% | 5.68% | 5.68% | -6.56% | -32.78% | -51.09% |
|
Curatis Holding N 13:53:42 / 09.05.25 |
10.550 | -18.85% | 0.00% | 3.43% | 7.65% | 2.43% | 31.88% | -97.26% |
|
BB Biotech N 15:36:01 / 09.05.25 |
29.30 | -19.49% | -33.33% | -3.62% | 13.13% | -22.79% | -28.45% | -49.11% |
|
Bystronic N 15:09:37 / 09.05.25 |
255.00 | -20.00% | -47.95% | -2.11% | 4.08% | -20.68% | -41.24% | -69.08% |
|
Tecan N 15:41:35 / 09.05.25 |
162.70 | -20.38% | -53.03% | -1.39% | 13.06% | -23.33% | -50.73% | -43.36% |
|
MCH N 15:22:59 / 09.05.25 |
3.190 | -20.60% | -24.40% | 5.28% | -3.04% | -17.99% | -44.43% | -59.30% |
|
Ascom N 15:27:12 / 09.05.25 |
3.300 | -21.75% | -60.40% | 1.07% | 7.32% | -11.76% | -58.59% | -61.06% |
|
Cosmo Pharma N 15:01:54 / 09.05.25 |
49.80 | -22.06% | -2.46% | 3.00% | 7.56% | -22.55% | -29.66% | -3.40% |
|
Lastminute.com N 14:40:33 / 09.05.25 |
12.400 | -22.41% | -45.92% | -2.36% | 0.81% | -18.95% | -42.06% | -65.95% |
|
Bellevue N 13:08:14 / 09.05.25 |
8.460 | -24.62% | -65.39% | -0.24% | -1.17% | -41.05% | -57.70% | -76.31% |
|
Peach Property N 14:18:41 / 09.05.25 |
6.590 | -26.11% | -16.51% | 3.45% | 10.02% | -19.24% | -10.22% | -80.03% |
|
PolyPeptide N 15:26:23 / 09.05.25 |
20.10 | -30.63% | 12.44% | 2.03% | 37.86% | -8.43% | -37.29% | -74.21% |
|
Calida N 15:19:33 / 09.05.25 |
16.700 | -31.44% | -43.45% | 4.64% | 3.61% | -22.57% | -42.84% | -64.63% |
|
Varia US Prop N 14:26:39 / 09.05.25 |
20.00 | -31.72% | -47.89% | -1.96% | -4.31% | -29.82% | -42.53% | -61.92% |
|
Adval Tech N 14:18:18 / 08.05.25 |
53.00 | -33.33% | -52.68% | -15.20% | -10.92% | -23.19% | -44.79% | -64.43% |
|
Pierer Mobility 14:09:10 / 09.05.25 |
11.840 | -33.64% | -71.66% | 2.96% | -11.77% | -36.62% | -67.74% | -82.74% |
|
Barry Callebaut N 15:42:01 / 09.05.25 |
765.00 | -36.96% | -46.51% | 2.20% | 1.06% | -27.49% | -50.10% | -66.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swiss Re N 15:41:46 / 09.05.25 |
149.50 | 0.23% |
150.10 13:11 |
148.25 09:03 |
153.65 26.03.25 |
121.75 07.04.25 |
250'348 |
|
Swisscom N 15:41:53 / 09.05.25 |
542.50 | 0.46% |
543.00 14:41 |
534.00 09:36 |
553.00 07.05.25 |
491.00 10.04.25 |
29'929 |
|
Swissquote N 15:41:54 / 09.05.25 |
448.00 | -0.44% |
453.40 09:01 |
447.40 14:29 |
456.40 08.05.25 |
310.20 07.04.25 |
17'362 |
|
Tecan N 15:41:35 / 09.05.25 |
162.70 | 0.87% |
164.10 11:03 |
162.40 09:03 |
248.00 28.01.25 |
131.50 07.04.25 |
10'243 |
|
Temenos N 15:42:10 / 09.05.25 |
61.80 | 0.90% |
61.90 15:40 |
61.20 09:23 |
81.10 13.02.25 |
56.20 24.04.25 |
100'294 |
|
The Swatch Group I 15:41:41 / 09.05.25 |
140.10 | 0.43% |
141.65 09:12 |
138.95 10:13 |
179.95 25.02.25 |
120.30 07.04.25 |
53'873 |
|
The Swatch Group N 15:41:32 / 09.05.25 |
27.98 | 0.29% |
28.42 09:01 |
27.92 13:26 |
35.30 25.02.25 |
24.68 07.04.25 |
19'353 |
|
Thurgauer KB N 15:40:54 / 09.05.25 |
148.50 | 1.02% |
148.50 15:40 |
146.50 13:41 |
148.50 09.05.25 |
126.00 07.01.25 |
988 |
|
Titlisbahnen N 10:10:37 / 08.05.25 |
41.70 | 0.00% |
43.00 30.01.25 |
37.90 03.01.25 |
69 | ||
|
TX Group N 15:37:32 / 09.05.25 |
197.40 | 0.61% |
197.60 14:46 |
195.00 09:01 |
218.00 12.02.25 |
166.00 07.04.25 |
381 |
|
U-Blox N 15:33:09 / 09.05.25 |
88.70 | 1.03% |
89.80 11:02 |
86.80 09:01 |
89.80 09.05.25 |
63.00 07.04.25 |
17'570 |
|
UBS N 15:42:20 / 09.05.25 |
26.02 | 0.97% |
26.06 11:50 |
25.82 10:11 |
32.88 04.02.25 |
20.66 07.04.25 |
2'758'455 |
|
Valiant N 15:42:26 / 09.05.25 |
122.40 | -0.16% |
123.00 09:01 |
120.80 10:21 |
126.40 08.05.25 |
105.40 03.01.25 |
8'861 |
|
Varia US Prop N 14:26:39 / 09.05.25 |
20.00 | 1.01% |
20.10 14:22 |
19.550 10:26 |
32.00 07.01.25 |
18.500 08.04.25 |
4'339 |
|
VAT N 15:42:03 / 09.05.25 |
299.30 | -0.89% |
305.20 09:18 |
298.50 13:28 |
375.90 21.02.25 |
236.50 07.04.25 |
19'684 |
|
Vaudoise Assur. N 15:27:28 / 09.05.25 |
621.00 | -0.64% |
632.00 09:42 |
616.00 13:05 |
632.00 09.05.25 |
487.00 15.01.25 |
1'970 |
|
Villars N 14:26:04 / 08.05.25 |
580.00 | 0.00% |
610.00 08.04.25 |
555.00 13.01.25 |
1 | ||
|
Vontobel N 15:31:46 / 09.05.25 |
62.10 | 0.16% |
62.50 09:16 |
61.90 13:41 |
67.90 13.02.25 |
51.10 07.04.25 |
8'550 |
|
VP Bank N 15:24:14 / 09.05.25 |
81.40 | -0.49% |
81.60 10:07 |
81.00 14:05 |
85.00 28.04.25 |
75.00 07.04.25 |
1'914 |
|
VZ Holding N 15:37:44 / 09.05.25 |
177.00 | 0.11% |
177.60 09:51 |
176.60 13:27 |
179.60 08.05.25 |
131.40 07.04.25 |
5'396 |
|
Walliser KB N 14:42:40 / 09.05.25 |
123.50 | -0.40% |
125.50 09:25 |
123.50 09:11 |
125.50 30.04.25 |
109.00 06.01.25 |
1'238 |
|
Warteck N 15:37:36 / 09.05.25 |
1'985.00 | 0.00% |
1'990.00 10:12 |
1'985.00 13:39 |
2'000.00 08.05.25 |
1'875.00 14.01.25 |
53 |
|
Xlife Sciences N 15:32:18 / 09.05.25 |
21.30 | 0.95% |
21.30 09:01 |
20.00 10:36 |
28.00 23.04.25 |
16.550 04.03.25 |
4'831 |
|
Ypsomed I 15:31:06 / 09.05.25 |
356.00 | 1.71% |
356.00 15:02 |
351.00 09:30 |
380.50 12.02.25 |
291.50 07.04.25 |
2'323 |
|
Zehnder N 14:46:01 / 09.05.25 |
56.00 | 0.18% |
56.40 11:05 |
55.50 09:19 |
56.40 09.05.25 |
41.05 07.04.25 |
2'661 |