×
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 - 13:09:00
- 16'529.65
- 0.21%
- 34.99
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 13:09:54 / 09.05.25 |
130.80 | 1.71% | 2.20 | 130.40 | 131.20 | 2'334 | |
|
Avolta N 13:06:58 / 09.05.25 |
43.02 | 0.61% | 0.26 | 43.00 | 43.02 | 59'868 | |
|
Bachem N-B- 13:10:09 / 09.05.25 |
50.35 | 0.60% | 0.30 | 50.35 | 50.50 | 12'859 | |
|
Barry Callebaut N 13:07:46 / 09.05.25 |
763.00 | 0.53% | 4.00 | 762.50 | 763.50 | 3'968 | |
|
Baselland KB PS 11:59:27 / 09.05.25 |
926.00 | 0.43% | 4.00 | 924.00 | 926.00 | 307 | |
|
Basilea N 13:05:41 / 09.05.25 |
43.90 | -0.79% | -0.35 | 43.80 | 43.90 | 7'236 | |
|
Basler KB PS 12:30:30 / 09.05.25 |
77.00 | 0.79% | 0.60 | 76.60 | 77.00 | 2'926 | |
|
BB Biotech N 12:49:24 / 09.05.25 |
28.95 | 1.58% | 0.45 | 28.85 | 29.00 | 20'828 | |
|
BC Genève N 11:57:09 / 09.05.25 |
247.00 | 1.23% | 3.00 | 246.00 | 247.00 | 345 | |
|
BC Jura N 09:07:12 / 09.05.25 |
61.00 | 0.83% | 0.50 | 59.50 | 61.00 | 295 | |
|
BC Vaudoise Rg 13:01:16 / 09.05.25 |
99.75 | -0.55% | -0.55 | 99.75 | 99.90 | 20'840 | |
|
BEKB / BCBE N 13:08:41 / 09.05.25 |
251.00 | -0.59% | -1.50 | 250.50 | 251.00 | 1'695 | |
|
Belimo N 13:09:22 / 09.05.25 |
755.50 | -0.26% | -2.00 | 755.50 | 756.00 | 4'238 | |
|
Bell N 13:07:16 / 09.05.25 |
275.00 | 0.92% | 2.50 | 274.00 | 275.00 | 921 | |
|
Bellevue N 13:08:14 / 09.05.25 |
8.460 | -0.24% | -0.02 | 8.460 | 8.500 | 26'345 | |
|
BioVersys N 12:32:32 / 09.05.25 |
34.30 | 2.08% | 0.70 | 33.70 | 35.10 | 559 | |
|
BKW N 13:10:28 / 09.05.25 |
162.10 | 0.06% | 0.10 | 162.00 | 162.30 | 5'969 | |
|
Bossard N 11:35:26 / 09.05.25 |
188.80 | 1.18% | 2.20 | 188.40 | 189.00 | 2'229 | |
|
Bucher N 13:10:03 / 09.05.25 |
382.00 | -0.13% | -0.50 | 381.50 | 382.00 | 3'107 | |
|
Burckhardt N 13:02:43 / 09.05.25 |
586.00 | 0.34% | 2.00 | 585.00 | 587.00 | 762 | |
|
Burkhalter N 12:57:37 / 09.05.25 |
129.40 | -0.92% | -1.20 | 129.20 | 129.80 | 6'879 | |
|
BVZ N 10:15:27 / 09.05.25 |
960.00 | 0.00% | 0.00 | 955.00 | 960.00 | 7 | |
|
Bystronic N 13:06:40 / 09.05.25 |
250.00 | 0.81% | 2.00 | 249.50 | 250.00 | 132 | |
|
Bâloise N 13:06:38 / 09.05.25 |
189.60 | 0.37% | 0.70 | 189.40 | 189.70 | 12'328 | |
|
Calida N 12:58:23 / 09.05.25 |
16.740 | 2.70% | 0.44 | 16.640 | 16.780 | 7'301 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
U-Blox N 12:36:23 / 09.05.25 |
88.90 | 20.27% | -12.11% | 4.59% | 31.31% | 30.74% | -1.77% | 14.05% |
|
BC Vaudoise Rg 13:01:16 / 09.05.25 |
99.75 | 20.12% | -7.56% | -1.14% | 4.89% | 6.12% | 3.58% | 21.14% |
|
Swiss Life N 13:08:59 / 09.05.25 |
841.00 | 20.04% | 43.80% | 0.96% | 13.04% | 10.08% | 29.62% | 52.97% |
|
ams-OSRAM I 13:01:10 / 09.05.25 |
7.165 | 19.61% | -66.41% | -7.96% | 25.04% | -18.86% | -42.86% | -87.99% |
|
Sensirion N 13:05:11 / 09.05.25 |
68.50 | 19.49% | -20.62% | 5.06% | 25.92% | 3.16% | -2.70% | -37.19% |
|
R&S Group Hldg N-A 13:09:16 / 09.05.25 |
22.45 | 19.03% | 109.43% | 11.14% | 25.84% | 24.03% | 107.87% | 133.68% |
|
Swiss Prime Site N 13:08:30 / 09.05.25 |
116.40 | 18.42% | 30.22% | -0.09% | 5.53% | 8.58% | 35.98% | 24.60% |
|
Lindt N 12:59:02 / 09.05.25 |
119'000.00 | 18.40% | 16.08% | 0.17% | 4.94% | 14.64% | 12.05% | 11.91% |
|
Avolta N 13:06:58 / 09.05.25 |
43.02 | 17.67% | 29.26% | 9.58% | 26.60% | 1.37% | 14.41% | 16.26% |
|
Schindler PS 13:06:47 / 09.05.25 |
294.60 | 17.41% | 39.80% | -0.41% | 11.00% | 6.97% | 24.09% | 62.03% |
|
Also N 11:27:29 / 09.05.25 |
265.00 | 17.41% | 4.78% | 2.91% | 18.04% | 3.31% | 15.47% | 26.44% |
|
Bucher N 13:10:03 / 09.05.25 |
382.00 | 17.33% | 8.30% | 4.09% | 15.58% | 2.28% | 0.53% | 15.77% |
|
Galenica N 13:00:17 / 09.05.25 |
86.90 | 16.95% | 19.52% | 0.17% | 6.23% | 6.23% | 21.45% | 16.32% |
|
Vetropack N 12:57:14 / 09.05.25 |
29.65 | 16.47% | -24.04% | 3.67% | 12.31% | 4.77% | -6.76% | -24.43% |
|
Nestlé N 13:10:37 / 09.05.25 |
87.55 | 16.27% | -10.72% | -0.06% | 3.02% | 6.15% | -8.02% | -29.43% |
|
Valiant N 12:40:06 / 09.05.25 |
122.20 | 16.10% | 28.51% | -0.16% | 3.38% | 8.53% | 10.89% | 26.92% |
|
Thurgauer KB N 11:50:38 / 09.05.25 |
148.00 | 15.75% | 23.01% | 0.34% | 5.71% | 10.86% | 17.00% | 32.43% |
|
GAM N 12:52:34 / 09.05.25 |
0.1005 | 15.74% | -62.06% | 4.47% | -2.43% | 1.93% | -46.91% | -87.02% |
|
HIAG N 11:28:20 / 09.05.25 |
98.00 | 15.34% | 23.43% | -2.39% | 3.38% | 6.99% | 30.32% | 5.24% |
|
Bâloise N 13:06:38 / 09.05.25 |
189.60 | 15.11% | 43.32% | 1.12% | 8.34% | 13.06% | 30.31% | 17.92% |
|
Schindler N 13:00:26 / 09.05.25 |
284.00 | 14.55% | 42.11% | -0.35% | 10.72% | 7.37% | 23.21% | 56.28% |
|
PSP N 13:02:51 / 09.05.25 |
146.20 | 14.04% | 25.00% | -0.61% | 5.03% | 7.11% | 28.70% | 18.64% |
|
Jungfraubahn N 13:10:25 / 09.05.25 |
197.60 | 13.91% | 23.88% | -0.70% | 7.39% | 5.89% | -2.42% | 47.25% |
|
Geberit N 13:10:25 / 09.05.25 |
587.60 | 13.84% | 8.68% | 0.82% | 9.22% | 9.91% | 6.72% | 13.75% |
|
Swiss Re N 13:09:39 / 09.05.25 |
149.95 | 13.68% | 57.73% | 0.74% | 8.62% | 7.15% | 41.40% | 90.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 13:09:54 / 09.05.25 |
130.80 | 1.71% |
131.80 09:07 |
129.00 09:02 |
136.40 21.02.25 |
95.10 07.04.25 |
2'334 |
|
Avolta N 13:06:58 / 09.05.25 |
43.02 | 0.61% |
43.18 11:19 |
42.78 09:56 |
44.78 06.05.25 |
27.50 07.04.25 |
59'868 |
|
Bachem N-B- 13:10:09 / 09.05.25 |
50.35 | 0.60% |
50.75 09:49 |
49.86 11:22 |
61.25 28.01.25 |
43.34 07.04.25 |
12'859 |
|
Barry Callebaut N 13:07:46 / 09.05.25 |
763.00 | 0.53% |
767.00 12:21 |
745.50 09:09 |
1'219.00 18.03.25 |
707.50 11.04.25 |
3'968 |
|
Baselland KB PS 11:59:27 / 09.05.25 |
926.00 | 0.43% |
926.00 09:23 |
920.00 11:11 |
956.00 27.03.25 |
860.00 03.01.25 |
307 |
|
Basilea N 13:05:41 / 09.05.25 |
43.90 | -0.79% |
44.80 09:01 |
43.90 13:05 |
48.75 19.03.25 |
37.50 07.04.25 |
7'236 |
|
Basler KB PS 12:30:30 / 09.05.25 |
77.00 | 0.79% |
77.60 09:28 |
76.60 09:01 |
80.80 24.03.25 |
66.40 07.04.25 |
2'926 |
|
BB Biotech N 12:49:24 / 09.05.25 |
28.95 | 1.58% |
29.00 12:16 |
28.65 09:01 |
40.85 31.01.25 |
24.35 07.04.25 |
20'828 |
|
BC Genève N 11:57:09 / 09.05.25 |
247.00 | 1.23% |
249.00 09:26 |
245.00 09:01 |
275.00 11.02.25 |
233.00 22.04.25 |
345 |
|
BC Jura N 09:07:12 / 09.05.25 |
61.00 | 0.83% |
61.00 09:07 |
61.00 09:07 |
61.50 27.01.25 |
56.00 07.03.25 |
295 |
|
BC Vaudoise Rg 13:01:16 / 09.05.25 |
99.75 | -0.55% |
100.50 09:26 |
98.75 10:24 |
102.30 05.05.25 |
82.50 07.04.25 |
20'840 |
|
BEKB / BCBE N 13:08:41 / 09.05.25 |
251.00 | -0.59% |
253.50 09:08 |
251.00 10:48 |
255.00 05.05.25 |
232.50 07.04.25 |
1'695 |
|
Belimo N 13:09:22 / 09.05.25 |
755.50 | -0.26% |
762.00 09:14 |
754.00 11:42 |
762.00 09.05.25 |
443.00 07.04.25 |
4'238 |
|
Bell N 13:07:16 / 09.05.25 |
275.00 | 0.92% |
277.00 11:57 |
270.00 09:52 |
280.00 17.01.25 |
236.50 07.03.25 |
921 |
|
Bellevue N 13:08:14 / 09.05.25 |
8.460 | -0.24% |
8.620 10:08 |
8.420 11:25 |
15.900 10.01.25 |
7.520 07.04.25 |
26'345 |
|
BioVersys N 12:32:32 / 09.05.25 |
34.30 | 2.08% |
34.30 11:10 |
33.60 09:01 |
37.00 07.02.25 |
33.10 09.04.25 |
559 |
|
BKW N 13:10:28 / 09.05.25 |
162.10 | 0.06% |
162.90 09:38 |
160.50 09:01 |
166.10 04.04.25 |
143.70 11.03.25 |
5'969 |
|
Bossard N 11:35:26 / 09.05.25 |
188.80 | 1.18% |
190.40 09:53 |
186.40 09:01 |
216.00 18.02.25 |
166.20 22.04.25 |
2'229 |
|
Bucher N 13:10:03 / 09.05.25 |
382.00 | -0.13% |
386.00 09:40 |
380.50 13:05 |
399.50 03.03.25 |
275.00 07.04.25 |
3'107 |
|
Burckhardt N 13:02:43 / 09.05.25 |
586.00 | 0.34% |
590.00 11:19 |
584.00 09:20 |
710.00 24.01.25 |
480.00 07.04.25 |
762 |
|
Burkhalter N 12:57:37 / 09.05.25 |
129.40 | -0.92% |
131.00 09:12 |
129.00 11:44 |
131.60 08.05.25 |
81.00 07.04.25 |
6'879 |
|
BVZ N 10:15:27 / 09.05.25 |
960.00 | 0.00% |
960.00 10:15 |
960.00 10:15 |
995.00 21.03.25 |
865.00 06.01.25 |
7 |
|
Bystronic N 13:06:40 / 09.05.25 |
250.00 | 0.81% |
250.00 09:07 |
246.50 09:01 |
341.50 09.01.25 |
223.50 23.04.25 |
132 |
|
Bâloise N 13:06:38 / 09.05.25 |
189.60 | 0.37% |
190.10 09:46 |
188.30 09:01 |
196.40 24.04.25 |
160.20 07.04.25 |
12'328 |
|
Calida N 12:58:23 / 09.05.25 |
16.740 | 2.70% |
16.740 12:58 |
16.200 09:58 |
24.12 03.01.25 |
15.353 07.04.25 |
7'301 |