×
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
- 31.10.2025 - 17:40:00
- 16'982.04
- -0.48%
- -81.76
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:31:53 / 31.10.25 |
54.20 | 0.33% | 0.18 | 53.80 | 54.50 | ||
|
Jungfraubahn N 17:31:53 / 31.10.25 |
236.50 | 1.07% | 2.50 | 236.00 | 237.50 | ||
|
Kardex N 17:31:53 / 31.10.25 |
302.00 | 1.00% | 3.00 | 289.00 | 309.00 | ||
|
Klingelnberg N 17:31:53 / 31.10.25 |
10.400 | -1.89% | -0.20 | 10.200 | 11.000 | ||
|
Komax N 17:31:53 / 31.10.25 |
66.20 | -0.15% | -0.10 | 66.00 | 69.10 | ||
|
Kudelski I 17:31:53 / 31.10.25 |
1.300 | -2.99% | -0.04 | 1.300 | 1.340 | ||
|
Kuros Bio N 17:31:53 / 31.10.25 |
30.00 | 1.90% | 0.56 | 0.0000 | 30.52 | ||
|
Kühne + Nagel N 17:31:53 / 31.10.25 |
154.00 | -0.26% | -0.40 | 154.00 | 157.40 | ||
|
Landis+Gyr N 17:31:53 / 31.10.25 |
58.30 | 0.34% | 0.20 | 57.50 | 62.00 | ||
|
Lastminute.com N 17:31:53 / 31.10.25 |
12.950 | -4.78% | -0.65 | 12.950 | 14.600 | ||
|
LEM N 17:31:53 / 31.10.25 |
457.50 | -2.14% | -10.00 | 457.00 | 464.00 | ||
|
Leonteq N 17:31:53 / 31.10.25 |
15.340 | -1.92% | -0.30 | 15.320 | 15.600 | ||
|
Lindt N 17:31:53 / 31.10.25 |
123'200.00 | -0.96% | -1'200.00 | 122'000.00 | 126'000.00 | ||
|
Lindt PS 17:31:53 / 31.10.25 |
12'370.00 | -1.28% | -160.00 | 12'300.00 | 12'800.00 | ||
|
LLB N 17:31:53 / 31.10.25 |
79.10 | -1.62% | -1.30 | 78.50 | 79.30 | ||
|
Logitech N 17:38:42 / 31.10.25 |
96.68 | -0.43% | -0.42 | 96.68 | 0.0000 | ||
|
Lonza N 17:31:53 / 31.10.25 |
554.20 | -0.75% | -4.20 | 556.60 | 556.00 | ||
|
Luzerner KB N 17:31:53 / 31.10.25 |
81.80 | 0.25% | 0.20 | 81.20 | 82.00 | ||
|
MCH N 17:31:53 / 31.10.25 |
3.530 | -1.12% | -0.04 | 3.530 | 3.600 | ||
|
Medacta N 17:31:53 / 31.10.25 |
148.80 | 0.68% | 1.00 | 145.00 | 149.20 | ||
|
Medartis N 17:31:53 / 31.10.25 |
81.50 | 2.90% | 2.30 | 77.50 | 81.90 | ||
|
medmix N 17:31:53 / 31.10.25 |
9.220 | -0.11% | -0.01 | 9.100 | 9.400 | ||
|
Meier Tobler N 17:31:53 / 31.10.25 |
39.50 | -1.25% | -0.50 | 39.00 | 40.05 | ||
|
Metall Zug N 17:31:53 / 31.10.25 |
744.00 | 0.00% | 0.00 | 724.00 | 746.00 | ||
|
Meyer Burger N 17:35:34 / 31.10.25 |
0.0935 | -7.43% | -0.01 | 0.0833 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sensirion N 17:31:53 / 31.10.25 |
57.70 | 4.69% | -30.46% | -3.19% | -8.85% | -26.40% | -10.68% | -37.09% |
|
VP Bank N 17:31:53 / 31.10.25 |
80.80 | 4.39% | -7.76% | -0.49% | -0.74% | 2.54% | 12.22% | -6.05% |
|
Lonza N 17:31:53 / 31.10.25 |
554.20 | 4.22% | 57.87% | -5.52% | 0.11% | 1.76% | 0.95% | 8.43% |
|
VAT N 17:31:53 / 31.10.25 |
350.30 | 4.03% | -15.40% | 1.74% | -0.45% | 22.83% | -3.74% | 53.97% |
|
Phoenix Mecano N 17:31:53 / 31.10.25 |
438.00 | 4.00% | 1.84% | 0.69% | -0.90% | -2.67% | -0.90% | 35.58% |
|
Zug Estates N 17:31:53 / 31.10.25 |
2'140.00 | 3.90% | 32.71% | 0.00% | 0.00% | 0.00% | 10.88% | 28.70% |
|
Curatis Holding N 14:25:48 / 31.10.25 |
12.700 | 3.85% | 0.00% | -2.31% | -10.25% | 6.72% | 18.69% | -69.87% |
|
Nestlé N 17:34:32 / 31.10.25 |
76.88 | 3.43% | -20.57% | -4.03% | 3.61% | 6.63% | -7.06% | -28.13% |
|
Villars N 17:31:53 / 31.10.25 |
610.00 | 3.39% | 4.27% | 2.52% | 0.83% | 5.17% | 4.27% | 0.00% |
|
Also N 17:31:53 / 31.10.25 |
231.00 | 3.35% | -7.77% | -2.12% | -3.35% | -7.97% | 0.65% | 46.70% |
|
EPIC Suisse N 17:31:53 / 31.10.25 |
83.60 | 3.21% | 27.44% | 0.24% | 1.21% | 0.97% | 9.42% | 42.66% |
|
Sulzer N 17:31:53 / 31.10.25 |
134.20 | 3.05% | 57.16% | 0.00% | -2.47% | -15.49% | 0.30% | 98.53% |
|
Roche GS 17:31:53 / 31.10.25 |
258.90 | 2.43% | 7.03% | -4.54% | -9.73% | 5.07% | -5.20% | -21.10% |
|
Fundamenta Real Estate N 17:31:53 / 31.10.25 |
17.250 | 2.16% | 2.16% | 0.95% | -2.47% | -1.64% | 8.57% | 9.66% |
|
Warteck N 17:31:53 / 31.10.25 |
1'940.00 | 1.83% | 5.41% | -0.51% | 0.26% | -3.00% | 12.39% | -9.30% |
|
Graubündner KB N 17:31:53 / 31.10.25 |
1'775.00 | 1.72% | 4.12% | 0.85% | 1.72% | 1.14% | 1.43% | 6.63% |
|
Bachem N-B- 17:37:19 / 31.10.25 |
58.25 | 1.47% | -9.62% | 1.57% | 0.26% | -13.12% | -16.55% | -17.95% |
|
Roche I 17:31:53 / 31.10.25 |
271.80 | 1.40% | 4.97% | -4.36% | -9.70% | 5.43% | -8.73% | -31.78% |
|
Romande Energie N 17:31:53 / 31.10.25 |
43.30 | 1.16% | -20.91% | 1.41% | 3.59% | 0.70% | -4.84% | -2.47% |
|
Kudelski I 17:31:53 / 31.10.25 |
1.300 | 1.13% | 10.74% | -3.70% | -2.26% | -10.65% | -7.47% | -50.09% |
|
Landis+Gyr N 17:31:53 / 31.10.25 |
58.30 | 1.04% | -23.55% | -5.66% | -7.75% | -14.14% | -15.87% | -2.02% |
|
SGS Rg 17:31:53 / 31.10.25 |
90.62 | 0.04% | 25.34% | -0.74% | 7.88% | 10.76% | -1.97% | 3.51% |
|
SF Urban Immo N 17:31:53 / 31.10.25 |
98.20 | 0.00% | 5.81% | 0.20% | 1.24% | -0.61% | 7.91% | 17.14% |
|
Hypo Lenzburg N 15:55:28 / 31.10.25 |
4'000.00 | -0.50% | -1.95% | 0.00% | -0.99% | -2.44% | -1.96% | -2.90% |
|
Stadler Rail N 17:31:53 / 31.10.25 |
19.700 | -0.50% | -34.61% | -3.34% | 0.36% | -12.13% | -20.72% | -32.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:31:53 / 31.10.25 |
54.20 | 0.33% |
54.28 09:01 |
53.80 15:28 |
65.04 31.01.25 |
45.50 07.04.25 |
310'215 |
|
Jungfraubahn N 17:31:53 / 31.10.25 |
236.50 | 1.07% |
237.00 12:35 |
233.00 09:00 |
237.00 27.10.25 |
159.00 07.04.25 |
3'265 |
|
Kardex N 17:31:53 / 31.10.25 |
302.00 | 1.00% |
305.00 13:53 |
295.00 09:00 |
340.00 06.08.25 |
175.20 07.04.25 |
10'596 |
|
Klingelnberg N 17:31:53 / 31.10.25 |
10.400 | -1.89% |
10.500 09:00 |
10.300 13:25 |
14.200 08.01.25 |
9.860 22.04.25 |
6'685 |
|
Komax N 17:31:53 / 31.10.25 |
66.20 | -0.15% |
66.80 11:44 |
65.50 09:03 |
138.00 24.01.25 |
62.00 17.10.25 |
12'241 |
|
Kudelski I 17:31:53 / 31.10.25 |
1.300 | -2.99% |
1.305 15:57 |
1.295 10:17 |
1.600 06.02.25 |
1.150 09.05.25 |
4'709 |
|
Kuros Bio N 17:31:53 / 31.10.25 |
30.00 | 1.90% |
30.78 09:28 |
29.54 09:01 |
34.20 20.10.25 |
14.000 07.04.25 |
177'791 |
|
Kühne + Nagel N 17:31:53 / 31.10.25 |
154.00 | -0.26% |
155.70 09:15 |
154.00 17:31 |
218.80 10.03.25 |
147.40 30.09.25 |
129'057 |
|
Landis+Gyr N 17:31:53 / 31.10.25 |
58.30 | 0.34% |
58.80 16:48 |
57.70 10:09 |
73.40 28.07.25 |
41.45 09.04.25 |
85'362 |
|
Lastminute.com N 17:31:53 / 31.10.25 |
12.950 | -4.78% |
13.650 09:08 |
12.350 17:01 |
17.100 02.06.25 |
12.000 09.04.25 |
11'228 |
|
LEM N 17:31:53 / 31.10.25 |
457.50 | -2.14% |
470.00 09:15 |
456.50 14:04 |
950.00 14.02.25 |
455.00 23.10.25 |
2'178 |
|
Leonteq N 17:31:53 / 31.10.25 |
15.340 | -1.92% |
15.760 09:30 |
15.340 17:31 |
23.45 23.07.25 |
13.640 11.04.25 |
33'417 |
|
Lindt N 17:31:53 / 31.10.25 |
123'200.00 | -0.96% |
125'400.00 09:01 |
122'800.00 16:19 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
86 |
|
Lindt PS 17:31:53 / 31.10.25 |
12'370.00 | -1.28% |
12'600.00 09:00 |
12'320.00 17:19 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'357 |
|
LLB N 17:31:53 / 31.10.25 |
79.10 | -1.62% |
80.20 10:31 |
78.80 15:27 |
90.40 11.08.25 |
70.40 10.01.25 |
5'321 |
|
Logitech N 17:38:42 / 31.10.25 |
96.68 | -0.43% |
97.34 14:36 |
96.28 12:04 |
98.00 30.10.25 |
54.58 09.04.25 |
428'412 |
|
Lonza N 17:31:53 / 31.10.25 |
554.20 | -0.75% |
560.00 09:01 |
551.00 14:32 |
616.00 06.02.25 |
467.80 07.04.25 |
86'616 |
|
Luzerner KB N 17:31:53 / 31.10.25 |
81.80 | 0.25% |
82.00 17:16 |
80.90 10:56 |
82.00 31.10.25 |
63.60 03.01.25 |
12'271 |
|
MCH N 17:31:53 / 31.10.25 |
3.530 | -1.12% |
3.570 09:00 |
3.530 15:26 |
4.370 15.01.25 |
2.940 24.04.25 |
3'210 |
|
Medacta N 17:31:53 / 31.10.25 |
148.80 | 0.68% |
148.80 13:20 |
146.60 09:00 |
156.80 12.08.25 |
104.60 07.04.25 |
11'140 |
|
Medartis N 17:31:53 / 31.10.25 |
81.50 | 2.90% |
81.60 16:39 |
79.00 09:00 |
95.00 03.09.25 |
56.60 03.01.25 |
1'448 |
|
medmix N 17:31:53 / 31.10.25 |
9.220 | -0.11% |
9.300 13:00 |
9.180 11:35 |
13.720 24.02.25 |
8.350 07.04.25 |
50'847 |
|
Meier Tobler N 17:31:53 / 31.10.25 |
39.50 | -1.25% |
40.00 09:00 |
39.30 12:25 |
42.50 22.07.25 |
26.60 14.01.25 |
4'390 |
|
Metall Zug N 17:31:53 / 31.10.25 |
744.00 | 0.00% |
754.00 09:30 |
740.00 16:02 |
1'155.00 24.03.25 |
740.00 31.10.25 |
285 |
|
Meyer Burger N 17:35:34 / 31.10.25 |
0.0935 | -7.43% |
0.1170 09:30 |
0.0820 09:09 |
4.000 20.01.25 |
0.0304 22.10.25 |
624'182 |