×
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 |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:30:32 / 18.12.25 |
168.60 | 1.44% | 2.40 | 153.00 | 169.00 | 3'707 | |
|
Avolta N 17:30:32 / 18.12.25 |
48.00 | 1.91% | 0.90 | 0.0000 | 0.0000 | 208'900 | |
|
Bachem N-B- 17:30:32 / 18.12.25 |
56.00 | 3.51% | 1.90 | 0.0000 | 55.00 | 146'825 | |
|
Barry Callebaut N 17:32:54 / 18.12.25 |
1'278.00 | 2.16% | 27.00 | 1'264.00 | 1'290.00 | 8'508 | |
|
Baselland KB PS 17:30:32 / 18.12.25 |
976.00 | 0.41% | 4.00 | 970.00 | 980.00 | 554 | |
|
Basilea N 17:32:30 / 18.12.25 |
53.70 | 0.94% | 0.50 | 53.10 | 0.0000 | 24'422 | |
|
Basler KB PS 17:30:32 / 18.12.25 |
89.00 | 1.60% | 1.40 | 87.20 | 89.80 | 7'982 | |
|
BB Biotech N 17:33:34 / 18.12.25 |
44.85 | -1.21% | -0.55 | 44.00 | 44.00 | 73'892 | |
|
BC Jura N 17:30:32 / 18.12.25 |
66.00 | -1.49% | -1.00 | 66.00 | 68.00 | ||
|
BC Vaudoise Rg 17:30:32 / 18.12.25 |
99.00 | 0.61% | 0.60 | 97.00 | 99.25 | 40'272 | |
|
BEKB / BCBE N 17:30:32 / 18.12.25 |
307.50 | 1.49% | 4.50 | 0.0000 | 0.0000 | 6'232 | |
|
Belimo N 17:30:32 / 18.12.25 |
768.00 | -1.41% | -11.00 | 755.00 | 800.00 | 31'813 | |
|
Bell N 17:30:32 / 18.12.25 |
223.00 | 1.36% | 3.00 | 220.00 | 224.00 | 3'643 | |
|
Bellevue N 17:30:32 / 18.12.25 |
10.150 | -0.49% | -0.05 | 9.880 | 10.500 | 3'068 | |
|
BioVersys N 16:56:40 / 18.12.25 |
23.00 | -1.71% | -0.40 | 22.00 | 24.00 | 2'512 | |
|
BKW N 17:30:32 / 18.12.25 |
167.20 | 0.00% | 0.00 | 166.00 | 170.00 | 28'678 | |
|
Bossard N 17:30:32 / 18.12.25 |
157.40 | 2.34% | 3.60 | 156.00 | 160.00 | 24'902 | |
|
Bque Cant Geneve Rg 17:30:32 / 18.12.25 |
24.20 | -0.41% | -0.10 | 0.0000 | 24.70 | 7'708 | |
|
Bucher N 17:30:32 / 18.12.25 |
365.00 | 1.39% | 5.00 | 357.00 | 364.00 | 10'213 | |
|
Burckhardt N 17:30:32 / 18.12.25 |
538.00 | 1.13% | 6.00 | 534.00 | 546.00 | 6'898 | |
|
Burkhalter N 17:30:42 / 18.12.25 |
138.60 | -0.72% | -1.00 | 138.00 | 139.80 | 10'374 | |
|
BVZ N 17:31:53 / 18.12.25 |
1'150.00 | 0.00% | 0.00 | 1'120.00 | 1'200.00 | 66 | |
|
Bystronic N 17:30:32 / 18.12.25 |
272.00 | 0.74% | 2.00 | 250.00 | 273.00 | 659 | |
|
Calida N 17:30:32 / 18.12.25 |
11.740 | 1.21% | 0.14 | 11.400 | 11.760 | 4'135 | |
|
Carlo Gavazzi N 14:11:34 / 18.12.25 |
161.00 | -0.92% | -1.50 | 161.00 | 170.00 | 208 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Autoneum N 17:30:32 / 18.12.25 |
168.60 | 38.96% | 21.85% | 2.18% | 16.12% | 6.57% | 47.12% | 65.70% |
|
Vaudoise Assur. N 17:30:32 / 18.12.25 |
692.00 | 38.66% | 55.68% | 4.85% | 7.29% | 13.63% | 41.51% | 64.66% |
|
Valiant N 17:30:32 / 18.12.25 |
147.80 | 38.64% | 53.46% | 3.94% | 8.68% | 16.38% | 42.94% | 48.48% |
|
Helvetia Baloise N 17:38:45 / 18.12.25 |
207.40 | 38.55% | 78.60% | 6.52% | 0.58% | 7.13% | 42.45% | 98.85% |
|
SoftwareOne N 17:30:32 / 18.12.25 |
8.810 | 38.11% | -48.63% | 1.15% | 6.47% | 5.32% | 40.51% | -33.29% |
|
Meier Tobler N 17:30:32 / 18.12.25 |
39.00 | 37.88% | 5.41% | 0.00% | 3.45% | 5.55% | 39.53% | 0.39% |
|
Swissquote N 17:30:32 / 18.12.25 |
480.80 | 35.23% | 130.01% | 2.47% | 0.04% | -7.89% | 42.50% | 256.25% |
|
Accelleron N 17:30:33 / 18.12.25 |
61.55 | 32.33% | 135.34% | -3.22% | -5.31% | -8.34% | 31.46% | 231.28% |
|
HIAG N 17:30:32 / 18.12.25 |
114.20 | 32.32% | 41.60% | 2.88% | -0.70% | 3.44% | 35.63% | 40.55% |
|
Edisun N 09:00:11 / 18.12.25 |
52.40 | 31.53% | -51.45% | -1.13% | 6.07% | 3.56% | 31.00% | -54.36% |
|
Kuros Bio N 17:30:32 / 18.12.25 |
27.72 | 30.40% | 697.71% | -7.97% | 1.84% | 21.90% | 33.59% | 1'749.83% |
|
Belimo N 17:30:32 / 18.12.25 |
768.00 | 29.94% | 67.96% | -2.10% | -1.22% | -5.71% | 29.73% | 73.30% |
|
Avolta N 17:30:32 / 18.12.25 |
48.00 | 29.61% | 42.38% | 2.26% | 12.52% | 5.96% | 32.45% | 22.98% |
|
UBS N 17:39:08 / 18.12.25 |
36.70 | 29.14% | 37.20% | 9.58% | 20.88% | 13.55% | 36.48% | 116.83% |
|
BEKB / BCBE N 17:30:32 / 18.12.25 |
307.50 | 28.94% | 28.39% | 6.03% | 14.74% | 21.54% | 32.54% | 37.41% |
|
St.Galler KB N 17:30:32 / 18.12.25 |
569.00 | 28.91% | 14.75% | 2.89% | 8.59% | 14.37% | 32.48% | 18.74% |
|
Galenica N 17:31:39 / 18.12.25 |
96.65 | 28.78% | 31.62% | 5.57% | 9.77% | 14.31% | 32.76% | 27.92% |
|
Swiss Life N 17:30:32 / 18.12.25 |
907.40 | 28.76% | 54.25% | 4.80% | 5.63% | 9.04% | 31.62% | 90.12% |
|
Basilea N 17:32:30 / 18.12.25 |
53.70 | 28.66% | 50.71% | 2.68% | 12.46% | 16.61% | 29.09% | 12.24% |
|
BVZ N 17:31:53 / 18.12.25 |
1'150.00 | 28.49% | 25.00% | 4.55% | 6.48% | 9.52% | 35.29% | 55.41% |
|
BB Biotech N 17:33:34 / 18.12.25 |
44.85 | 28.25% | 6.20% | -0.66% | 3.82% | 24.41% | 25.63% | -19.93% |
|
Intershop Hldg N 17:30:32 / 18.12.25 |
165.00 | 27.56% | 31.71% | 3.64% | 4.17% | 6.87% | 29.72% | 32.35% |
|
Thurgauer KB N 17:30:32 / 18.12.25 |
161.50 | 27.17% | 35.15% | -0.92% | 2.54% | 2.22% | 27.67% | 38.03% |
|
Basler KB PS 17:30:32 / 18.12.25 |
89.00 | 26.59% | 38.61% | 4.71% | 10.97% | 13.23% | 29.36% | 42.67% |
|
Investis N 17:30:32 / 18.12.25 |
143.00 | 25.89% | 44.47% | 3.62% | 7.92% | 11.72% | 30.59% | 38.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:30:32 / 18.12.25 |
168.60 | 1.44% |
168.60 17:30 |
164.20 09:00 |
168.80 12.12.25 |
95.10 07.04.25 |
3'707 |
|
Avolta N 17:30:32 / 18.12.25 |
48.00 | 1.91% |
48.06 16:59 |
46.30 09:00 |
48.66 08.12.25 |
27.50 07.04.25 |
208'900 |
|
Bachem N-B- 17:30:32 / 18.12.25 |
56.00 | 3.51% |
56.00 16:58 |
54.20 09:00 |
76.00 28.07.25 |
43.34 07.04.25 |
146'825 |
|
Barry Callebaut N 17:32:54 / 18.12.25 |
1'278.00 | 2.16% |
1'287.00 16:03 |
1'246.00 09:00 |
1'342.00 16.12.25 |
707.50 11.04.25 |
8'508 |
|
Baselland KB PS 17:30:32 / 18.12.25 |
976.00 | 0.41% |
978.00 11:00 |
970.00 14:04 |
980.00 12.12.25 |
860.00 03.01.25 |
554 |
|
Basilea N 17:32:30 / 18.12.25 |
53.70 | 0.94% |
53.70 17:30 |
53.00 09:01 |
59.70 29.07.25 |
37.50 07.04.25 |
24'422 |
|
Basler KB PS 17:30:32 / 18.12.25 |
89.00 | 1.60% |
89.20 11:54 |
87.20 09:10 |
89.20 18.12.25 |
66.40 07.04.25 |
7'982 |
|
BB Biotech N 17:33:34 / 18.12.25 |
44.85 | -1.21% |
45.20 15:35 |
44.35 16:10 |
47.10 08.12.25 |
24.35 07.04.25 |
73'892 |
|
BC Jura N 17:30:32 / 18.12.25 |
66.00 | -1.49% |
71.00 27.11.25 |
54.50 23.06.25 |
26 | ||
|
BC Vaudoise Rg 17:30:32 / 18.12.25 |
99.00 | 0.61% |
99.70 12:05 |
97.00 09:00 |
102.30 05.05.25 |
82.50 07.04.25 |
40'272 |
|
BEKB / BCBE N 17:30:32 / 18.12.25 |
307.50 | 1.49% |
307.50 17:30 |
301.50 09:17 |
307.50 18.12.25 |
232.50 07.04.25 |
6'232 |
|
Belimo N 17:30:32 / 18.12.25 |
768.00 | -1.41% |
780.50 09:19 |
760.00 14:27 |
975.00 21.07.25 |
443.00 07.04.25 |
31'813 |
|
Bell N 17:30:32 / 18.12.25 |
223.00 | 1.36% |
223.00 09:38 |
219.50 16:12 |
280.00 17.01.25 |
215.00 11.12.25 |
3'643 |
|
Bellevue N 17:30:32 / 18.12.25 |
10.150 | -0.49% |
10.200 10:43 |
10.100 09:24 |
15.900 10.01.25 |
7.000 23.06.25 |
3'068 |
|
BioVersys N 16:56:40 / 18.12.25 |
23.00 | -1.71% |
23.70 09:00 |
22.70 15:28 |
37.00 07.02.25 |
21.20 28.11.25 |
2'512 |
|
BKW N 17:30:32 / 18.12.25 |
167.20 | 0.00% |
168.10 09:00 |
167.00 13:15 |
184.40 05.08.25 |
143.70 11.03.25 |
28'678 |
|
Bossard N 17:30:32 / 18.12.25 |
157.40 | 2.34% |
157.40 17:30 |
153.20 11:47 |
216.00 18.02.25 |
150.40 21.11.25 |
24'902 |
|
Bque Cant Geneve Rg 17:30:32 / 18.12.25 |
24.20 | -0.41% |
24.20 09:00 |
24.10 11:24 |
27.50 11.02.25 |
23.20 25.06.25 |
7'708 |
|
Bucher N 17:30:32 / 18.12.25 |
365.00 | 1.39% |
365.00 16:38 |
360.50 09:00 |
410.50 11.06.25 |
275.00 07.04.25 |
10'213 |
|
Burckhardt N 17:30:32 / 18.12.25 |
538.00 | 1.13% |
539.00 10:16 |
528.00 14:57 |
738.00 13.08.25 |
480.00 07.04.25 |
6'898 |
|
Burkhalter N 17:30:42 / 18.12.25 |
138.60 | -0.72% |
139.80 09:00 |
135.60 09:32 |
152.60 13.08.25 |
81.00 07.04.25 |
10'374 |
|
BVZ N 17:31:53 / 18.12.25 |
1'150.00 | 0.00% |
1'150.00 09:00 |
1'150.00 09:00 |
1'210.00 12.12.25 |
865.00 06.01.25 |
66 |
|
Bystronic N 17:30:32 / 18.12.25 |
272.00 | 0.74% |
274.00 15:32 |
270.00 09:44 |
407.00 31.07.25 |
223.50 23.04.25 |
659 |
|
Calida N 17:30:32 / 18.12.25 |
11.740 | 1.21% |
11.740 17:30 |
11.400 09:00 |
24.12 03.01.25 |
11.280 10.12.25 |
4'135 |
|
Carlo Gavazzi N 14:11:34 / 18.12.25 |
161.00 | -0.92% |
161.00 09:33 |
160.00 13:47 |
228.00 17.06.25 |
153.00 19.11.25 |
208 |