×
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
- 29.12.2025 - 17:40:00
- 18'185.05
- -0.01%
- -1.07
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:30:02 / 29.12.25 |
167.60 | 0.36% | 0.60 | 156.20 | 168.00 | 5'100 | |
|
Avolta N 17:30:02 / 29.12.25 |
47.00 | 0.09% | 0.04 | 47.02 | 47.02 | 148'673 | |
|
Bachem N-B- 17:30:02 / 29.12.25 |
60.35 | 1.51% | 0.90 | 60.00 | 60.70 | 80'817 | |
|
Barry Callebaut N 17:30:10 / 29.12.25 |
1'284.00 | 2.07% | 26.00 | 0.0000 | 1'295.00 | 7'320 | |
|
Baselland KB PS 17:30:02 / 29.12.25 |
986.00 | 0.41% | 4.00 | 982.00 | 986.00 | 348 | |
|
Basilea N 17:30:02 / 29.12.25 |
55.00 | -0.36% | -0.20 | 54.60 | 55.50 | 15'234 | |
|
Basler KB PS 17:30:02 / 29.12.25 |
89.00 | 0.68% | 0.60 | 87.00 | 90.00 | 3'744 | |
|
BB Biotech N 17:35:51 / 29.12.25 |
45.15 | -0.88% | -0.40 | 45.00 | 46.10 | 67'887 | |
|
BC Jura N 17:30:02 / 29.12.25 |
68.00 | 0.00% | 0.00 | 67.00 | 69.00 | 23 | |
|
BC Vaudoise Rg 17:30:02 / 29.12.25 |
100.10 | -0.20% | -0.20 | 99.40 | 100.20 | 35'254 | |
|
BEKB / BCBE N 17:30:02 / 29.12.25 |
309.50 | 0.98% | 3.00 | 303.00 | 310.00 | 3'819 | |
|
Belimo N 17:30:09 / 29.12.25 |
774.00 | -0.83% | -6.50 | 760.00 | 779.00 | 13'542 | |
|
Bell N 17:30:02 / 29.12.25 |
224.00 | 1.82% | 4.00 | 220.00 | 225.00 | 2'640 | |
|
Bellevue N 17:30:02 / 29.12.25 |
10.400 | 0.00% | 0.00 | 10.300 | 10.500 | 10'216 | |
|
BioVersys N 17:30:02 / 29.12.25 |
25.00 | 0.00% | 0.00 | 25.00 | 25.70 | 2'394 | |
|
BKW N 17:30:02 / 29.12.25 |
168.20 | -0.18% | -0.30 | 167.00 | 169.50 | 20'339 | |
|
Bossard N 17:30:02 / 29.12.25 |
156.60 | 0.90% | 1.40 | 154.00 | 160.00 | 9'027 | |
|
Bque Cant Geneve Rg 17:30:02 / 29.12.25 |
24.40 | 1.67% | 0.40 | 23.90 | 24.40 | 14'823 | |
|
Bucher N 17:30:02 / 29.12.25 |
368.00 | 0.00% | 0.00 | 360.00 | 372.00 | 9'246 | |
|
Burckhardt N 17:30:02 / 29.12.25 |
549.00 | 1.10% | 6.00 | 542.00 | 552.00 | 6'633 | |
|
Burkhalter N 17:30:02 / 29.12.25 |
138.60 | 0.14% | 0.20 | 135.60 | 139.00 | 7'199 | |
|
BVZ N 17:30:02 / 29.12.25 |
1'190.00 | 0.00% | 0.00 | 1'100.00 | 1'200.00 | 199 | |
|
Bystronic N 17:30:02 / 29.12.25 |
273.00 | 2.63% | 7.00 | 265.00 | 275.00 | 899 | |
|
Calida N 17:30:02 / 29.12.25 |
12.000 | 0.84% | 0.10 | 11.800 | 12.400 | 10'393 | |
|
Carlo Gavazzi N 17:30:02 / 29.12.25 |
162.50 | -3.85% | -6.50 | 161.00 | 169.00 | 95 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mikron N 17:30:02 / 29.12.25 |
20.55 | 42.71% | 34.31% | -0.24% | 5.82% | 6.37% | 42.71% | 130.90% |
|
Valiant N 17:30:02 / 29.12.25 |
150.40 | 41.48% | 56.60% | 1.08% | 5.92% | 16.05% | 42.42% | 47.92% |
|
Swissquote N 17:30:02 / 29.12.25 |
487.20 | 40.92% | 139.69% | -0.41% | 1.92% | -8.42% | 40.00% | 265.15% |
|
Meier Tobler N 17:30:02 / 29.12.25 |
39.60 | 39.65% | 6.77% | 0.38% | -0.13% | 2.06% | 40.18% | -1.13% |
|
Züblin N 17:30:02 / 29.12.25 |
45.60 | 39.63% | 76.15% | -2.56% | -3.80% | 0.00% | 39.02% | 76.15% |
|
Autoneum N 17:30:02 / 29.12.25 |
167.60 | 39.63% | 22.43% | -0.12% | 9.54% | 6.75% | 40.13% | 70.34% |
|
HIAG N 17:30:02 / 29.12.25 |
118.80 | 37.70% | 47.37% | 2.06% | 4.58% | 8.20% | 39.11% | 46.27% |
|
Accelleron N 17:34:31 / 29.12.25 |
61.55 | 34.90% | 139.91% | -1.44% | -0.73% | -5.23% | 31.80% | 229.50% |
|
Basilea N 17:30:02 / 29.12.25 |
55.00 | 33.49% | 56.37% | 0.92% | 12.36% | 12.70% | 33.01% | 15.97% |
|
UBS N 17:33:41 / 29.12.25 |
36.63 | 33.21% | 41.53% | -0.41% | 18.24% | 12.12% | 32.10% | 113.53% |
|
BVZ N 17:30:02 / 29.12.25 |
1'190.00 | 32.96% | 29.35% | -0.83% | 9.17% | 12.26% | 32.96% | 63.01% |
|
Swiss Life N 17:30:02 / 29.12.25 |
914.80 | 31.50% | 57.53% | 0.11% | 4.88% | 5.66% | 30.76% | 91.71% |
|
Galenica N 17:30:02 / 29.12.25 |
97.55 | 31.20% | 34.09% | 0.41% | 7.20% | 11.42% | 31.20% | 29.29% |
|
Edisun N 17:30:02 / 29.12.25 |
53.60 | 31.03% | -51.64% | 1.52% | 0.75% | 0.75% | 32.02% | -54.92% |
|
St.Galler KB N 17:30:02 / 29.12.25 |
570.00 | 30.51% | 16.17% | 0.71% | 4.78% | 11.11% | 30.29% | 20.34% |
|
BEKB / BCBE N 17:30:02 / 29.12.25 |
309.50 | 30.43% | 29.87% | 1.31% | 12.96% | 18.58% | 31.70% | 37.75% |
|
Belimo N 17:30:09 / 29.12.25 |
774.00 | 30.19% | 68.28% | -1.09% | -0.06% | -6.12% | 29.11% | 78.40% |
|
Kuros Bio N 17:30:02 / 29.12.25 |
27.76 | 29.74% | 693.70% | 0.22% | -10.80% | -4.74% | 30.02% | 1'647.63% |
|
Avolta N 17:30:02 / 29.12.25 |
47.00 | 29.22% | 41.96% | -0.72% | 4.17% | 9.05% | 29.33% | 21.41% |
|
Intershop Hldg N 17:30:02 / 29.12.25 |
163.40 | 29.13% | 33.33% | -1.09% | 0.99% | 4.08% | 28.66% | 35.99% |
|
Roche GS 17:30:02 / 29.12.25 |
327.70 | 29.00% | 34.81% | 0.80% | 6.05% | 13.63% | 28.26% | 11.65% |
|
BB Biotech N 17:35:51 / 29.12.25 |
45.15 | 28.67% | 6.55% | -2.48% | 1.80% | 19.29% | 27.54% | -19.52% |
|
ams-OSRAM I 17:30:02 / 29.12.25 |
7.785 | 28.45% | -63.93% | 2.03% | 9.49% | -33.69% | 31.15% | -79.19% |
|
Investis N 17:30:02 / 29.12.25 |
144.00 | 28.13% | 47.03% | 1.05% | 5.11% | 10.77% | 28.57% | 41.38% |
|
Thurgauer KB N 17:30:02 / 29.12.25 |
163.50 | 27.95% | 35.98% | 0.93% | 3.81% | 2.19% | 28.74% | 38.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:30:02 / 29.12.25 |
167.60 | 0.36% |
167.60 10:29 |
165.80 11:11 |
169.00 19.12.25 |
95.10 07.04.25 |
5'100 |
|
Avolta N 17:30:02 / 29.12.25 |
47.00 | 0.09% |
47.16 12:13 |
46.66 09:00 |
48.66 08.12.25 |
27.50 07.04.25 |
148'673 |
|
Bachem N-B- 17:30:02 / 29.12.25 |
60.35 | 1.51% |
60.65 15:34 |
59.25 09:03 |
76.00 28.07.25 |
43.34 07.04.25 |
80'817 |
|
Barry Callebaut N 17:30:10 / 29.12.25 |
1'284.00 | 2.07% |
1'292.00 16:58 |
1'257.00 09:04 |
1'342.00 16.12.25 |
707.50 11.04.25 |
7'320 |
|
Baselland KB PS 17:30:02 / 29.12.25 |
986.00 | 0.41% |
986.00 14:33 |
980.00 09:09 |
986.00 29.12.25 |
860.00 03.01.25 |
348 |
|
Basilea N 17:30:02 / 29.12.25 |
55.00 | -0.36% |
55.40 15:20 |
54.50 10:01 |
59.70 29.07.25 |
37.50 07.04.25 |
15'234 |
|
Basler KB PS 17:30:02 / 29.12.25 |
89.00 | 0.68% |
89.80 16:41 |
88.00 09:13 |
90.00 19.12.25 |
66.40 07.04.25 |
3'744 |
|
BB Biotech N 17:35:51 / 29.12.25 |
45.15 | -0.88% |
45.85 09:02 |
45.15 16:57 |
47.10 08.12.25 |
24.35 07.04.25 |
67'887 |
|
BC Jura N 17:30:02 / 29.12.25 |
68.00 | 0.00% |
68.00 09:00 |
68.00 09:00 |
71.00 27.11.25 |
54.50 23.06.25 |
23 |
|
BC Vaudoise Rg 17:30:02 / 29.12.25 |
100.10 | -0.20% |
100.30 09:04 |
99.50 15:46 |
102.30 05.05.25 |
82.50 07.04.25 |
35'254 |
|
BEKB / BCBE N 17:30:02 / 29.12.25 |
309.50 | 0.98% |
309.50 17:18 |
305.50 09:21 |
309.50 29.12.25 |
232.50 07.04.25 |
3'819 |
|
Belimo N 17:30:09 / 29.12.25 |
774.00 | -0.83% |
778.50 15:37 |
763.00 10:43 |
975.00 21.07.25 |
443.00 07.04.25 |
13'542 |
|
Bell N 17:30:02 / 29.12.25 |
224.00 | 1.82% |
224.00 17:30 |
220.00 09:00 |
280.00 17.01.25 |
215.00 11.12.25 |
2'640 |
|
Bellevue N 17:30:02 / 29.12.25 |
10.400 | 0.00% |
10.450 15:28 |
10.300 09:45 |
15.900 10.01.25 |
7.000 23.06.25 |
10'216 |
|
BioVersys N 17:30:02 / 29.12.25 |
25.00 | 0.00% |
25.40 09:15 |
25.00 10:11 |
37.00 07.02.25 |
21.20 28.11.25 |
2'394 |
|
BKW N 17:30:02 / 29.12.25 |
168.20 | -0.18% |
168.80 09:00 |
167.20 12:15 |
184.40 05.08.25 |
143.70 11.03.25 |
20'339 |
|
Bossard N 17:30:02 / 29.12.25 |
156.60 | 0.90% |
157.80 15:35 |
155.00 10:00 |
216.00 18.02.25 |
150.40 21.11.25 |
9'027 |
|
Bque Cant Geneve Rg 17:30:02 / 29.12.25 |
24.40 | 1.67% |
24.40 17:30 |
24.00 09:00 |
27.50 11.02.25 |
23.20 25.06.25 |
14'823 |
|
Bucher N 17:30:02 / 29.12.25 |
368.00 | 0.00% |
370.50 15:36 |
366.00 11:09 |
410.50 11.06.25 |
275.00 07.04.25 |
9'246 |
|
Burckhardt N 17:30:02 / 29.12.25 |
549.00 | 1.10% |
552.00 09:00 |
540.00 10:39 |
738.00 13.08.25 |
480.00 07.04.25 |
6'633 |
|
Burkhalter N 17:30:02 / 29.12.25 |
138.60 | 0.14% |
138.60 17:04 |
136.60 12:41 |
152.60 13.08.25 |
81.00 07.04.25 |
7'199 |
|
BVZ N 17:30:02 / 29.12.25 |
1'190.00 | 0.00% |
1'200.00 10:19 |
1'170.00 15:47 |
1'210.00 12.12.25 |
865.00 06.01.25 |
199 |
|
Bystronic N 17:30:02 / 29.12.25 |
273.00 | 2.63% |
273.00 17:30 |
264.00 09:00 |
407.00 31.07.25 |
223.50 23.04.25 |
899 |
|
Calida N 17:30:02 / 29.12.25 |
12.000 | 0.84% |
12.100 11:01 |
11.900 09:14 |
24.12 03.01.25 |
11.240 22.12.25 |
10'393 |
|
Carlo Gavazzi N 17:30:02 / 29.12.25 |
162.50 | -3.85% |
162.50 17:30 |
161.00 15:32 |
228.00 17.06.25 |
153.00 19.11.25 |
95 |