×
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
- 01.07.2025 - 12:36:00
- 16'488.45
- -0.28%
- -46.22
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 12:37:40 / 01.07.25 |
53.38 | -0.48% | -0.26 | 53.34 | 53.38 | 94'503 | |
|
Jungfraubahn N 11:46:45 / 01.07.25 |
201.00 | -0.50% | -1.00 | 200.00 | 201.00 | 535 | |
|
Kardex N 12:23:35 / 01.07.25 |
277.50 | 0.54% | 1.50 | 276.50 | 278.00 | 4'900 | |
|
Klingelnberg N 10:28:14 / 01.07.25 |
12.850 | -1.91% | -0.25 | 12.800 | 12.850 | 191 | |
|
Komax N 11:56:41 / 01.07.25 |
96.30 | -0.52% | -0.50 | 96.00 | 96.40 | 2'317 | |
|
Kudelski I 12:00:10 / 01.07.25 |
1.350 | -1.10% | -0.02 | 1.350 | 1.375 | 2'752 | |
|
Kuros Bio N 12:36:29 / 01.07.25 |
27.56 | 1.25% | 0.34 | 27.46 | 27.56 | 46'569 | |
|
Kühne + Nagel N 12:30:45 / 01.07.25 |
171.10 | -0.32% | -0.55 | 171.00 | 171.10 | 34'508 | |
|
Landis+Gyr N 12:32:04 / 01.07.25 |
55.10 | -0.90% | -0.50 | 55.00 | 55.20 | 6'078 | |
|
Lastminute.com N 12:13:11 / 01.07.25 |
17.050 | 5.25% | 0.85 | 16.250 | 17.050 | 6'276 | |
|
LEM N 12:16:40 / 01.07.25 |
827.00 | -0.72% | -6.00 | 826.00 | 829.00 | 418 | |
|
Leonteq N 11:36:01 / 01.07.25 |
19.060 | -0.63% | -0.12 | 18.980 | 19.080 | 2'741 | |
|
Lindt N 12:16:26 / 01.07.25 |
131'200.00 | -0.76% | -1'000.00 | 131'000.00 | 131'400.00 | 16 | |
|
Lindt PS 12:19:52 / 01.07.25 |
13'300.00 | -0.37% | -50.00 | 13'290.00 | 13'310.00 | 273 | |
|
LLB N 12:27:11 / 01.07.25 |
81.70 | 0.00% | 0.00 | 81.50 | 81.80 | 1'775 | |
|
Logitech N 12:37:45 / 01.07.25 |
70.74 | -0.98% | -0.70 | 70.74 | 70.78 | 63'129 | |
|
Lonza N 12:35:01 / 01.07.25 |
562.60 | -0.42% | -2.40 | 562.40 | 562.60 | 22'969 | |
|
Luzerner KB N 12:33:25 / 01.07.25 |
71.00 | -0.70% | -0.50 | 71.00 | 71.30 | 2'395 | |
|
MCH N 10:30:03 / 01.07.25 |
3.800 | -1.04% | -0.04 | 3.800 | 3.840 | 252 | |
|
Medacta N 12:01:35 / 01.07.25 |
133.40 | -0.60% | -0.80 | 133.20 | 133.40 | 300 | |
|
Medartis N 09:07:07 / 01.07.25 |
80.50 | -0.37% | -0.30 | 79.60 | 80.20 | 87 | |
|
medmix N 12:32:10 / 01.07.25 |
11.620 | -3.81% | -0.46 | 11.620 | 11.700 | 7'936 | |
|
Meier Tobler N 12:04:11 / 01.07.25 |
38.75 | -1.40% | -0.55 | 38.65 | 38.90 | 327 | |
|
Metall Zug N 12:05:14 / 01.07.25 |
1'050.00 | 0.00% | 0.00 | 1'040.00 | 1'050.00 | 17 | |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% | 0.00 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zug Estates N 11:53:07 / 01.07.25 |
2'170.00 | 5.85% | 35.20% | 0.00% | 1.40% | 6.37% | 24.00% | 9.05% |
|
Warteck N 09:59:58 / 01.07.25 |
2'000.00 | 5.48% | 9.19% | -0.99% | 0.00% | 4.71% | 19.05% | -7.34% |
|
Adecco N 12:33:57 / 01.07.25 |
23.28 | 5.46% | -42.86% | 1.04% | 2.74% | 6.40% | -23.07% | -27.31% |
|
Lonza N 12:35:01 / 01.07.25 |
562.60 | 5.45% | 59.74% | -1.30% | -0.32% | 7.90% | 15.64% | 11.00% |
|
Nestlé N 12:37:26 / 01.07.25 |
78.50 | 5.28% | -19.16% | -4.24% | -9.54% | -7.94% | -15.15% | -29.26% |
|
VP Bank N 12:26:41 / 01.07.25 |
82.60 | 5.17% | -7.08% | 4.56% | -0.96% | 2.74% | 10.13% | -9.35% |
|
OC Oerlikon N 12:07:46 / 01.07.25 |
3.660 | 5.13% | -2.79% | 3.39% | -1.08% | 17.08% | -25.21% | -44.47% |
|
SNB N 09:18:45 / 01.07.25 |
3'310.00 | 5.02% | -22.09% | -0.90% | -5.16% | -2.93% | -14.03% | -48.46% |
|
Addex N 11:07:28 / 01.07.25 |
0.0610 | 4.90% | 30.43% | 4.81% | 3.74% | 12.96% | 1.67% | -66.67% |
|
Zuger KB N 12:20:45 / 01.07.25 |
8'620.00 | 4.61% | 14.02% | 0.00% | 0.23% | 2.86% | 2.62% | 20.39% |
|
Swiss Re N 12:37:31 / 01.07.25 |
137.15 | 4.54% | 45.04% | 0.62% | -4.56% | -0.11% | 27.05% | 85.39% |
|
Flughafen Zürich N 12:28:06 / 01.07.25 |
226.40 | 3.86% | 28.70% | 0.98% | -0.35% | 11.75% | 15.16% | 56.62% |
|
BC Jura N 17:31:10 / 30.06.25 |
58.00 | 3.57% | 7.41% | 2.65% | -3.33% | 3.57% | 3.57% | 5.45% |
|
Phoenix Mecano N 17:31:10 / 30.06.25 |
440.00 | 3.53% | 1.38% | -1.57% | -2.87% | 4.76% | -6.98% | 22.22% |
|
Kudelski I 12:00:10 / 01.07.25 |
1.350 | 3.02% | 12.81% | -0.37% | 14.89% | 10.66% | -3.57% | -45.83% |
|
EPIC Suisse N 11:45:11 / 01.07.25 |
83.80 | 2.96% | 27.13% | 2.95% | 3.20% | 13.24% | 16.39% | 28.11% |
|
Zurich Insurance N 12:36:53 / 01.07.25 |
555.60 | 2.93% | 26.16% | 0.22% | -3.91% | -0.22% | 16.53% | 33.57% |
|
INFICON HLDG N 12:27:58 / 01.07.25 |
105.00 | 2.70% | -11.77% | 2.14% | 8.36% | 30.43% | -23.69% | 41.49% |
|
Kardex N 12:23:35 / 01.07.25 |
277.50 | 2.03% | 26.61% | 9.47% | 13.96% | 38.06% | 21.18% | 74.02% |
|
Glarner KB N 17:31:10 / 30.06.25 |
21.40 | 1.90% | -6.55% | 0.94% | -0.93% | -0.93% | 2.88% | -15.75% |
|
Burckhardt N 12:31:11 / 01.07.25 |
657.00 | 1.70% | 29.98% | 1.55% | 5.63% | 25.86% | 9.68% | 64.54% |
|
Roche I 12:15:18 / 01.07.25 |
274.40 | 1.63% | 5.20% | -1.29% | -2.28% | 3.47% | -0.07% | -25.35% |
|
Graubündner KB N 11:01:15 / 01.07.25 |
1'765.00 | 1.15% | 3.53% | 0.86% | 0.86% | 3.52% | 0.28% | 7.65% |
|
Roche GS 12:37:13 / 01.07.25 |
258.40 | 1.14% | 5.69% | -1.41% | -2.05% | 3.36% | 3.98% | -18.88% |
|
CPH N 11:57:29 / 01.07.25 |
73.00 | 0.82% | 20.84% | 0.27% | 5.19% | 14.06% | 7.35% | 40.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 12:37:40 / 01.07.25 |
53.38 | -0.48% |
53.64 11:59 |
53.16 10:16 |
65.04 31.01.25 |
45.50 07.04.25 |
94'503 |
|
Jungfraubahn N 11:46:45 / 01.07.25 |
201.00 | -0.50% |
202.00 09:00 |
200.00 09:21 |
212.50 06.06.25 |
159.00 07.04.25 |
535 |
|
Kardex N 12:23:35 / 01.07.25 |
277.50 | 0.54% |
286.00 09:16 |
276.50 11:40 |
298.50 22.01.25 |
175.20 07.04.25 |
4'900 |
|
Klingelnberg N 10:28:14 / 01.07.25 |
12.850 | -1.91% |
13.150 09:00 |
12.850 10:28 |
14.200 08.01.25 |
9.860 22.04.25 |
191 |
|
Komax N 11:56:41 / 01.07.25 |
96.30 | -0.52% |
97.40 10:43 |
95.80 09:27 |
138.00 24.01.25 |
81.90 07.04.25 |
2'317 |
|
Kudelski I 12:00:10 / 01.07.25 |
1.350 | -1.10% |
1.380 11:35 |
1.350 12:00 |
1.600 06.02.25 |
1.150 09.05.25 |
2'752 |
|
Kuros Bio N 12:36:29 / 01.07.25 |
27.56 | 1.25% |
27.58 12:30 |
26.84 09:15 |
29.44 27.06.25 |
14.000 07.04.25 |
46'569 |
|
Kühne + Nagel N 12:30:45 / 01.07.25 |
171.10 | -0.32% |
172.25 09:00 |
170.40 10:54 |
218.80 10.03.25 |
161.05 07.04.25 |
34'508 |
|
Landis+Gyr N 12:32:04 / 01.07.25 |
55.10 | -0.90% |
55.70 09:03 |
55.10 09:15 |
65.50 21.01.25 |
41.45 09.04.25 |
6'078 |
|
Lastminute.com N 12:13:11 / 01.07.25 |
17.050 | 5.25% |
17.050 12:13 |
16.000 09:43 |
17.100 02.06.25 |
12.000 09.04.25 |
6'276 |
|
LEM N 12:16:40 / 01.07.25 |
827.00 | -0.72% |
833.00 09:03 |
820.00 09:26 |
950.00 14.02.25 |
560.00 07.04.25 |
418 |
|
Leonteq N 11:36:01 / 01.07.25 |
19.060 | -0.63% |
19.380 09:01 |
19.000 11:20 |
22.00 14.02.25 |
13.640 11.04.25 |
2'741 |
|
Lindt N 12:16:26 / 01.07.25 |
131'200.00 | -0.76% |
132'200.00 09:04 |
131'000.00 11:37 |
134'400.00 18.06.25 |
97'000.00 13.01.25 |
16 |
|
Lindt PS 12:19:52 / 01.07.25 |
13'300.00 | -0.37% |
13'410.00 09:04 |
13'250.00 10:53 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
273 |
|
LLB N 12:27:11 / 01.07.25 |
81.70 | 0.00% |
81.70 09:00 |
81.10 11:40 |
83.90 06.06.25 |
70.40 10.01.25 |
1'775 |
|
Logitech N 12:37:45 / 01.07.25 |
70.74 | -0.98% |
71.64 09:02 |
70.50 10:54 |
94.90 18.02.25 |
54.58 09.04.25 |
63'129 |
|
Lonza N 12:35:01 / 01.07.25 |
562.60 | -0.42% |
567.80 09:54 |
560.20 09:00 |
616.00 06.02.25 |
467.80 07.04.25 |
22'969 |
|
Luzerner KB N 12:33:25 / 01.07.25 |
71.00 | -0.70% |
71.60 09:00 |
70.70 12:33 |
72.50 20.06.25 |
63.60 03.01.25 |
2'395 |
|
MCH N 10:30:03 / 01.07.25 |
3.800 | -1.04% |
3.800 09:00 |
3.800 09:00 |
4.370 15.01.25 |
2.940 24.04.25 |
252 |
|
Medacta N 12:01:35 / 01.07.25 |
133.40 | -0.60% |
135.60 10:13 |
133.20 11:47 |
143.80 16.05.25 |
104.60 07.04.25 |
300 |
|
Medartis N 09:07:07 / 01.07.25 |
80.50 | -0.37% |
81.50 09:00 |
80.50 09:06 |
81.80 30.06.25 |
56.60 03.01.25 |
87 |
|
medmix N 12:32:10 / 01.07.25 |
11.620 | -3.81% |
12.060 09:00 |
11.620 12:32 |
13.720 24.02.25 |
8.350 07.04.25 |
7'936 |
|
Meier Tobler N 12:04:11 / 01.07.25 |
38.75 | -1.40% |
39.50 09:32 |
38.75 12:04 |
40.40 04.06.25 |
26.60 14.01.25 |
327 |
|
Metall Zug N 12:05:14 / 01.07.25 |
1'050.00 | 0.00% |
1'050.00 09:00 |
1'045.00 09:12 |
1'155.00 24.03.25 |
972.00 09.04.25 |
17 |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% |
4.000 20.01.25 |
0.6940 30.05.25 |
1'311'552 |