×
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
- 18.09.2025 - 13:18:00
- 16'751.85
- 0.34%
- 55.98
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 12:24:30 / 18.09.25 |
0.9950 | 4.74% | 0.05 | 0.9750 | 0.9950 | 1'600 | |
|
Autoneum N 13:15:57 / 18.09.25 |
165.40 | 0.61% | 1.00 | 165.20 | 165.40 | 2'427 | |
|
Avolta N 13:16:55 / 18.09.25 |
46.20 | 0.48% | 0.22 | 46.18 | 46.20 | 11'754 | |
|
Bachem N-B- 13:17:38 / 18.09.25 |
65.35 | 2.03% | 1.30 | 65.35 | 65.55 | 16'214 | |
|
Barry Callebaut N 13:14:45 / 18.09.25 |
1'085.00 | -2.25% | -25.00 | 1'083.00 | 1'085.00 | 3'535 | |
|
Baselland KB PS 12:56:15 / 18.09.25 |
912.00 | 0.00% | 0.00 | 912.00 | 914.00 | 73 | |
|
Basilea N 13:17:38 / 18.09.25 |
45.85 | -0.43% | -0.20 | 45.70 | 45.90 | 2'323 | |
|
Basler KB PS 12:05:51 / 18.09.25 |
78.40 | -0.51% | -0.40 | 78.20 | 78.80 | 872 | |
|
BB Biotech N 13:17:00 / 18.09.25 |
36.20 | 1.26% | 0.45 | 36.10 | 36.25 | 50'493 | |
|
BC Genève N 11:53:15 / 18.09.25 |
238.00 | 0.42% | 1.00 | 237.00 | 238.00 | 10 | |
|
BC Jura N 17:31:45 / 17.09.25 |
62.00 | 0.00% | 0.00 | ||||
|
BC Vaudoise Rg 13:10:28 / 18.09.25 |
91.90 | 0.11% | 0.10 | 91.75 | 91.90 | 8'155 | |
|
BEKB / BCBE N 13:11:42 / 18.09.25 |
255.50 | 0.59% | 1.50 | 254.50 | 255.50 | 1'945 | |
|
Belimo N 13:03:48 / 18.09.25 |
852.50 | 1.31% | 11.00 | 854.00 | 855.50 | 1'442 | |
|
Bell N 12:55:21 / 18.09.25 |
246.00 | -0.40% | -1.00 | 245.50 | 246.50 | 367 | |
|
Bellevue N 12:54:58 / 18.09.25 |
7.420 | -1.33% | -0.10 | 7.420 | 7.500 | 6'825 | |
|
BioVersys N 13:14:11 / 18.09.25 |
32.00 | 2.89% | 0.90 | 31.60 | 32.00 | 6'083 | |
|
BKW N 13:15:23 / 18.09.25 |
161.50 | -1.04% | -1.70 | 161.50 | 161.80 | 10'360 | |
|
Bossard N 13:12:16 / 18.09.25 |
177.40 | 1.14% | 2.00 | 177.40 | 177.80 | 2'132 | |
|
Bucher N 13:11:22 / 18.09.25 |
394.50 | 1.94% | 7.50 | 393.00 | 394.50 | 2'389 | |
|
Burckhardt N 13:18:02 / 18.09.25 |
614.00 | 0.16% | 1.00 | 613.00 | 615.00 | 974 | |
|
Burkhalter N 13:17:00 / 18.09.25 |
139.40 | 1.90% | 2.60 | 139.00 | 139.40 | 4'694 | |
|
BVZ N 13:01:30 / 17.09.25 |
1'040.00 | 0.00% | 0.00 | ||||
|
Bystronic N 13:03:59 / 18.09.25 |
333.00 | -1.19% | -4.00 | 331.50 | 334.50 | 297 | |
|
Bâloise N 13:18:09 / 18.09.25 |
197.40 | -0.40% | -0.80 | 197.10 | 197.50 | 7'579 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HIAG N 13:11:52 / 18.09.25 |
113.80 | 33.02% | 42.36% | 4.02% | 8.38% | 4.79% | 40.49% | 29.68% |
|
SoftwareONE N 13:15:24 / 18.09.25 |
8.240 | 32.79% | -50.61% | 2.68% | 19.59% | 7.36% | -47.25% | -24.30% |
|
Helvetia N 13:17:32 / 18.09.25 |
195.50 | 31.06% | 68.94% | -1.81% | -9.24% | 6.42% | 44.28% | 87.55% |
|
Sandoz Group N 13:16:03 / 18.09.25 |
47.37 | 28.84% | 76.98% | -1.82% | -3.76% | 10.32% | 36.67% | 0.00% |
|
Ypsomed I 13:18:24 / 18.09.25 |
416.50 | 27.02% | 37.29% | 2.46% | 3.09% | -0.12% | -2.57% | 158.06% |
|
Avolta N 13:16:55 / 18.09.25 |
46.20 | 26.53% | 39.00% | 1.67% | 0.35% | 8.40% | 35.56% | 35.28% |
|
Mikron N 11:54:05 / 18.09.25 |
18.080 | 25.69% | 18.30% | -0.77% | -3.52% | 10.38% | -1.20% | 109.01% |
|
Meier Tobler N 12:40:29 / 18.09.25 |
35.40 | 24.78% | -4.60% | 0.57% | -0.42% | -8.29% | 41.04% | 17.89% |
|
Thurgauer KB N 13:09:19 / 18.09.25 |
158.00 | 24.41% | 32.22% | -1.56% | 0.32% | 5.33% | 25.90% | 31.67% |
|
Vaudoise Assur. N 13:10:10 / 18.09.25 |
616.00 | 24.29% | 39.55% | -1.91% | -6.67% | 2.16% | 30.51% | 52.74% |
|
Interroll N 13:12:13 / 18.09.25 |
2'525.00 | 23.87% | -7.49% | 5.21% | 9.07% | 35.17% | -4.72% | 32.23% |
|
Jungfraubahn N 12:53:42 / 18.09.25 |
218.00 | 23.56% | 34.38% | 0.00% | 6.34% | 9.55% | 19.13% | 87.94% |
|
Lindt PS 13:16:26 / 18.09.25 |
12'450.00 | 22.54% | 22.30% | -2.28% | 4.18% | -6.46% | 13.49% | 25.03% |
|
Sunrise N 13:18:03 / 18.09.25 |
48.04 | 22.38% | 0.00% | -1.68% | -0.78% | 8.93% | 0.00% | 0.00% |
|
Intershop Hldg N 13:09:00 / 18.09.25 |
154.60 | 21.73% | 25.69% | 0.13% | -0.26% | 10.90% | 25.08% | 20.03% |
|
Valiant N 13:15:00 / 18.09.25 |
126.60 | 20.83% | 33.75% | -2.76% | -4.52% | 5.85% | 26.98% | 33.75% |
|
Bâloise N 13:18:09 / 18.09.25 |
197.40 | 20.78% | 50.38% | -1.79% | -8.95% | 7.17% | 15.85% | 42.08% |
|
Lindt N 13:12:07 / 18.09.25 |
121'800.00 | 20.20% | 17.84% | -2.25% | 2.70% | -7.16% | 14.04% | 19.48% |
|
Schindler PS 13:17:45 / 18.09.25 |
302.20 | 19.97% | 42.84% | -3.02% | -0.98% | 3.71% | 24.46% | 86.82% |
|
EFG N 12:57:37 / 18.09.25 |
15.960 | 19.91% | 46.11% | -0.25% | -0.99% | 9.17% | 38.30% | 90.12% |
|
Kardex N 13:15:42 / 18.09.25 |
331.00 | 19.04% | 47.71% | 3.12% | 1.38% | 26.58% | 19.28% | 140.66% |
|
Bucher N 13:11:22 / 18.09.25 |
394.50 | 18.71% | 9.57% | 1.68% | 0.25% | 2.47% | 6.77% | 18.35% |
|
Plazza N 11:33:13 / 18.09.25 |
397.00 | 18.58% | 34.00% | -1.00% | 0.25% | 0.76% | 24.45% | 21.82% |
|
Addex N 12:46:42 / 18.09.25 |
0.0680 | 18.53% | 47.39% | 17.65% | 23.64% | 14.86% | -0.29% | -61.91% |
|
Luzerner KB N 13:15:06 / 18.09.25 |
75.60 | 18.15% | 4.86% | -1.18% | -1.31% | 6.03% | 21.15% | -8.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 12:24:30 / 18.09.25 |
0.9950 | 4.74% |
0.9950 12:24 |
0.9500 09:00 |
1.470 07.01.25 |
0.9500 17.09.25 |
1'600 |
|
Autoneum N 13:15:57 / 18.09.25 |
165.40 | 0.61% |
165.80 09:08 |
164.00 09:31 |
166.00 15.09.25 |
95.10 07.04.25 |
2'427 |
|
Avolta N 13:16:55 / 18.09.25 |
46.20 | 0.48% |
46.20 11:51 |
45.50 10:25 |
47.30 21.08.25 |
27.50 07.04.25 |
11'754 |
|
Bachem N-B- 13:17:38 / 18.09.25 |
65.35 | 2.03% |
65.60 11:47 |
63.80 09:00 |
76.00 28.07.25 |
43.34 07.04.25 |
16'214 |
|
Barry Callebaut N 13:14:45 / 18.09.25 |
1'085.00 | -2.25% |
1'091.00 12:43 |
1'053.00 09:09 |
1'219.00 18.03.25 |
707.50 11.04.25 |
3'535 |
|
Baselland KB PS 12:56:15 / 18.09.25 |
912.00 | 0.00% |
912.00 09:00 |
912.00 09:00 |
958.00 06.06.25 |
860.00 03.01.25 |
73 |
|
Basilea N 13:17:38 / 18.09.25 |
45.85 | -0.43% |
46.20 09:00 |
45.80 12:48 |
59.70 29.07.25 |
37.50 07.04.25 |
2'323 |
|
Basler KB PS 12:05:51 / 18.09.25 |
78.40 | -0.51% |
79.00 09:00 |
78.40 10:06 |
81.00 28.08.25 |
66.40 07.04.25 |
872 |
|
BB Biotech N 13:17:00 / 18.09.25 |
36.20 | 1.26% |
36.35 12:36 |
35.55 09:01 |
40.85 31.01.25 |
24.35 07.04.25 |
50'493 |
|
BC Genève N 11:53:15 / 18.09.25 |
238.00 | 0.42% |
238.00 09:00 |
238.00 09:00 |
275.00 11.02.25 |
232.00 25.06.25 |
10 |
|
BC Jura N 17:31:45 / 17.09.25 |
62.00 | 0.00% |
65.00 23.07.25 |
54.50 23.06.25 |
12 | ||
|
BC Vaudoise Rg 13:10:28 / 18.09.25 |
91.90 | 0.11% |
92.30 10:59 |
91.65 11:56 |
102.30 05.05.25 |
82.50 07.04.25 |
8'155 |
|
BEKB / BCBE N 13:11:42 / 18.09.25 |
255.50 | 0.59% |
255.50 12:04 |
253.00 09:57 |
261.50 12.08.25 |
232.50 07.04.25 |
1'945 |
|
Belimo N 13:03:48 / 18.09.25 |
852.50 | 1.31% |
863.00 11:01 |
836.00 09:00 |
975.00 21.07.25 |
443.00 07.04.25 |
1'442 |
|
Bell N 12:55:21 / 18.09.25 |
246.00 | -0.40% |
251.00 11:46 |
246.00 12:55 |
280.00 17.01.25 |
236.50 07.03.25 |
367 |
|
Bellevue N 12:54:58 / 18.09.25 |
7.420 | -1.33% |
7.440 12:04 |
7.420 09:00 |
15.900 10.01.25 |
7.000 23.06.25 |
6'825 |
|
BioVersys N 13:14:11 / 18.09.25 |
32.00 | 2.89% |
32.20 10:23 |
31.20 09:59 |
37.00 07.02.25 |
24.40 15.08.25 |
6'083 |
|
BKW N 13:15:23 / 18.09.25 |
161.50 | -1.04% |
163.00 09:00 |
160.80 09:15 |
184.40 05.08.25 |
143.70 11.03.25 |
10'360 |
|
Bossard N 13:12:16 / 18.09.25 |
177.40 | 1.14% |
178.00 11:47 |
175.00 09:43 |
216.00 18.02.25 |
160.00 18.08.25 |
2'132 |
|
Bucher N 13:11:22 / 18.09.25 |
394.50 | 1.94% |
394.50 13:11 |
387.50 09:00 |
410.50 11.06.25 |
275.00 07.04.25 |
2'389 |
|
Burckhardt N 13:18:02 / 18.09.25 |
614.00 | 0.16% |
623.00 10:02 |
613.00 09:01 |
738.00 13.08.25 |
480.00 07.04.25 |
974 |
|
Burkhalter N 13:17:00 / 18.09.25 |
139.40 | 1.90% |
139.60 11:02 |
136.80 09:00 |
152.60 13.08.25 |
81.00 07.04.25 |
4'694 |
|
BVZ N 13:01:30 / 17.09.25 |
1'040.00 | 0.00% |
1'100.00 24.07.25 |
865.00 06.01.25 |
72 | ||
|
Bystronic N 13:03:59 / 18.09.25 |
333.00 | -1.19% |
340.50 10:42 |
333.00 13:03 |
407.00 31.07.25 |
223.50 23.04.25 |
297 |
|
Bâloise N 13:18:09 / 18.09.25 |
197.40 | -0.40% |
198.60 11:18 |
196.50 09:20 |
217.80 22.08.25 |
160.20 07.04.25 |
7'579 |