×
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
- 05.09.2025 - 17:40:00
- 17'113.20
- -0.04%
- -6.64
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:18 / 05.09.25 |
57.02 | -0.63% | -0.36 | 56.94 | 56.98 | ||
|
Jungfraubahn N 17:30:18 / 05.09.25 |
206.50 | -0.72% | -1.50 | 206.50 | 207.00 | ||
|
Kardex N 17:30:18 / 05.09.25 |
319.00 | 0.31% | 1.00 | 317.00 | 318.00 | ||
|
Klingelnberg N 17:30:18 / 05.09.25 |
12.500 | 0.00% | 0.00 | 12.400 | 12.500 | ||
|
Komax N 17:33:51 / 05.09.25 |
82.30 | 0.73% | 0.60 | 82.00 | 82.30 | ||
|
Kudelski I 17:30:18 / 05.09.25 |
1.360 | 0.74% | 0.01 | 1.340 | 1.355 | ||
|
Kuros Bio N 17:30:18 / 05.09.25 |
25.72 | 1.90% | 0.48 | 25.70 | 25.96 | ||
|
Kühne + Nagel N 17:30:18 / 05.09.25 |
163.80 | 0.24% | 0.40 | 0.0000 | 164.05 | ||
|
Landis+Gyr N 17:30:18 / 05.09.25 |
65.30 | 1.56% | 1.00 | 64.80 | 65.00 | ||
|
Lastminute.com N 17:30:18 / 05.09.25 |
15.100 | -1.63% | -0.25 | 15.150 | 15.350 | ||
|
LEM N 17:30:18 / 05.09.25 |
472.00 | -3.08% | -15.00 | 472.50 | 475.00 | ||
|
Leonteq N 17:31:39 / 05.09.25 |
16.460 | 1.23% | 0.20 | 16.480 | 16.540 | ||
|
Lindt N 17:30:18 / 05.09.25 |
124'600.00 | 0.97% | 1'200.00 | 123'800.00 | 124'200.00 | ||
|
Lindt PS 17:30:18 / 05.09.25 |
12'650.00 | 0.48% | 60.00 | 12'650.00 | 12'670.00 | ||
|
LLB N 17:30:18 / 05.09.25 |
79.70 | -0.99% | -0.80 | 79.60 | 79.80 | ||
|
Logitech N 17:30:18 / 05.09.25 |
85.26 | -0.16% | -0.14 | 84.00 | 86.00 | ||
|
Lonza N 17:30:31 / 05.09.25 |
577.40 | -0.14% | -0.80 | 577.20 | 0.0000 | ||
|
Luzerner KB N 17:30:18 / 05.09.25 |
76.00 | -1.04% | -0.80 | 76.10 | 76.30 | ||
|
MCH N 17:30:18 / 05.09.25 |
3.450 | 0.00% | 0.00 | 3.400 | 3.440 | ||
|
Medacta N 17:30:18 / 05.09.25 |
142.40 | -0.14% | -0.20 | 142.20 | 142.80 | ||
|
Medartis N 17:30:18 / 05.09.25 |
91.70 | 0.77% | 0.70 | 91.60 | 92.00 | ||
|
medmix N 17:30:18 / 05.09.25 |
10.560 | 0.76% | 0.08 | 10.440 | 0.0000 | ||
|
Meier Tobler N 17:30:18 / 05.09.25 |
35.95 | 1.41% | 0.50 | 35.85 | 36.05 | ||
|
Metall Zug N 17:30:18 / 05.09.25 |
914.00 | -0.65% | -6.00 | 916.00 | 922.00 | ||
|
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 |
|---|---|---|---|---|---|---|---|---|
|
Zurich Insurance N 17:30:18 / 05.09.25 |
575.40 | 7.50% | 31.76% | -1.54% | 0.24% | 2.53% | 17.55% | 33.43% |
|
TX Group N 17:30:18 / 05.09.25 |
194.20 | 7.15% | 61.26% | -0.82% | -11.12% | -6.63% | 42.38% | 27.99% |
|
Baselland KB PS 17:30:18 / 05.09.25 |
910.00 | 6.28% | 6.78% | 0.22% | 2.02% | -2.57% | 7.06% | -0.22% |
|
Forbo N 17:30:18 / 05.09.25 |
797.00 | 5.83% | -24.19% | 0.50% | 4.18% | -3.51% | -4.67% | -34.40% |
|
Zuger KB N 17:30:18 / 05.09.25 |
8'700.00 | 5.58% | 15.08% | 0.00% | -0.23% | 0.69% | 4.32% | 23.93% |
|
Highlight I 17:14:21 / 02.09.25 |
7.700 | 5.48% | -40.31% | -5.52% | 4.76% | 9.22% | 2.67% | 0.00% |
|
PSP N 17:30:18 / 05.09.25 |
136.70 | 5.12% | 15.22% | 2.78% | 0.00% | -4.94% | 10.06% | 23.18% |
|
Fundamenta Real Estate N 17:30:18 / 05.09.25 |
17.650 | 5.06% | 5.06% | -0.84% | 0.57% | -2.49% | 10.66% | 8.62% |
|
Ascom N 17:30:18 / 05.09.25 |
4.325 | 4.81% | -46.96% | -5.77% | 0.23% | 21.66% | -22.07% | -30.24% |
|
Zug Estates N 17:30:18 / 05.09.25 |
2'140.00 | 3.90% | 32.71% | -0.47% | 0.00% | 0.47% | 18.56% | 5.45% |
|
Mobilezone N 17:30:18 / 05.09.25 |
10.900 | 3.85% | -21.43% | 0.18% | -0.37% | -1.98% | -15.90% | -31.51% |
|
Warteck N 17:30:18 / 05.09.25 |
1'990.00 | 3.66% | 7.30% | 1.02% | -0.50% | -0.50% | 17.40% | -8.10% |
|
Villars N 11:09:19 / 05.09.25 |
620.00 | 3.39% | 4.27% | 0.00% | 6.90% | -0.80% | 5.98% | -19.21% |
|
Dätwyler I 17:30:18 / 05.09.25 |
142.20 | 3.15% | -29.61% | 5.18% | 0.42% | 20.10% | -16.55% | -29.61% |
|
Schlatter N 17:30:18 / 05.09.25 |
22.20 | 2.78% | -10.59% | 0.91% | -1.77% | -11.20% | 3.74% | -16.42% |
|
Richemont N 17:33:51 / 05.09.25 |
144.55 | 2.57% | 22.20% | 3.43% | 9.59% | -3.89% | 20.76% | 31.52% |
|
EPIC Suisse N 17:30:18 / 05.09.25 |
83.40 | 2.47% | 26.52% | -0.24% | 0.72% | 2.46% | 14.56% | 23.15% |
|
Cosmo Pharma N 17:30:18 / 05.09.25 |
65.60 | 2.35% | 28.09% | 4.29% | 17.14% | 11.19% | -15.57% | 25.63% |
|
Kudelski I 17:30:18 / 05.09.25 |
1.360 | 1.89% | 11.57% | -0.73% | -6.53% | -2.86% | -8.11% | -53.13% |
|
Stadler Rail N 17:34:48 / 05.09.25 |
20.18 | 1.51% | -33.29% | -5.17% | -9.99% | 1.87% | -22.98% | -34.29% |
|
Hypo Lenzburg N 17:30:18 / 05.09.25 |
4'100.00 | 1.49% | 0.00% | 1.99% | 0.00% | 1.49% | 0.49% | -3.76% |
|
Glarner KB N 17:30:18 / 05.09.25 |
21.20 | 1.43% | -6.99% | 0.00% | -0.47% | -1.40% | 1.44% | -15.48% |
|
Nestlé N 17:39:13 / 05.09.25 |
75.41 | 1.35% | -22.17% | 0.03% | 4.59% | -10.49% | -13.86% | -33.09% |
|
Santhera Pharm Hl N 17:30:18 / 05.09.25 |
14.240 | 1.01% | 42.30% | 3.19% | 8.70% | 16.72% | 54.45% | 68.19% |
|
Graubündner KB N 17:30:18 / 05.09.25 |
1'755.00 | 0.86% | 3.24% | 1.15% | 0.00% | 0.29% | 3.85% | 3.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:30:18 / 05.09.25 |
57.02 | -0.63% |
58.26 11:49 |
56.82 17:10 |
65.04 31.01.25 |
45.50 07.04.25 |
283'934 |
|
Jungfraubahn N 17:30:18 / 05.09.25 |
206.50 | -0.72% |
209.00 09:00 |
206.50 16:24 |
212.50 06.06.25 |
159.00 07.04.25 |
4'813 |
|
Kardex N 17:30:18 / 05.09.25 |
319.00 | 0.31% |
323.50 15:32 |
316.50 17:05 |
340.00 06.08.25 |
175.20 07.04.25 |
11'659 |
|
Klingelnberg N 17:30:18 / 05.09.25 |
12.500 | 0.00% |
12.500 09:14 |
12.400 09:33 |
14.200 08.01.25 |
9.860 22.04.25 |
2'027 |
|
Komax N 17:33:51 / 05.09.25 |
82.30 | 0.73% |
83.60 16:02 |
81.00 09:34 |
138.00 24.01.25 |
81.00 05.09.25 |
14'752 |
|
Kudelski I 17:30:18 / 05.09.25 |
1.360 | 0.74% |
1.370 09:09 |
1.340 09:00 |
1.600 06.02.25 |
1.150 09.05.25 |
8'513 |
|
Kuros Bio N 17:30:18 / 05.09.25 |
25.72 | 1.90% |
25.94 15:31 |
25.50 09:17 |
31.46 31.07.25 |
14.000 07.04.25 |
140'247 |
|
Kühne + Nagel N 17:30:18 / 05.09.25 |
163.80 | 0.24% |
165.20 15:51 |
163.55 09:13 |
218.80 10.03.25 |
159.90 04.08.25 |
169'167 |
|
Landis+Gyr N 17:30:18 / 05.09.25 |
65.30 | 1.56% |
66.50 15:41 |
63.90 09:00 |
73.40 28.07.25 |
41.45 09.04.25 |
56'563 |
|
Lastminute.com N 17:30:18 / 05.09.25 |
15.100 | -1.63% |
15.400 11:20 |
15.100 15:52 |
17.100 02.06.25 |
12.000 09.04.25 |
1'845 |
|
LEM N 17:30:18 / 05.09.25 |
472.00 | -3.08% |
493.00 09:00 |
469.00 09:20 |
950.00 14.02.25 |
469.00 05.09.25 |
3'918 |
|
Leonteq N 17:31:39 / 05.09.25 |
16.460 | 1.23% |
16.900 13:37 |
16.380 10:40 |
23.45 23.07.25 |
13.640 11.04.25 |
54'060 |
|
Lindt N 17:30:18 / 05.09.25 |
124'600.00 | 0.97% |
125'000.00 09:54 |
123'200.00 09:00 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
93 |
|
Lindt PS 17:30:18 / 05.09.25 |
12'650.00 | 0.48% |
12'740.00 09:57 |
12'580.00 09:02 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
2'327 |
|
LLB N 17:30:18 / 05.09.25 |
79.70 | -0.99% |
80.50 09:00 |
79.70 17:10 |
90.40 11.08.25 |
70.40 10.01.25 |
6'071 |
|
Logitech N 17:30:18 / 05.09.25 |
85.26 | -0.16% |
86.60 09:58 |
85.02 16:50 |
94.90 18.02.25 |
54.58 09.04.25 |
365'319 |
|
Lonza N 17:30:31 / 05.09.25 |
577.40 | -0.14% |
581.00 09:58 |
576.20 12:14 |
616.00 06.02.25 |
467.80 07.04.25 |
94'461 |
|
Luzerner KB N 17:30:18 / 05.09.25 |
76.00 | -1.04% |
77.20 09:00 |
76.00 12:29 |
78.00 22.08.25 |
63.60 03.01.25 |
14'544 |
|
MCH N 17:30:18 / 05.09.25 |
3.450 | 0.00% |
3.500 09:00 |
3.400 15:30 |
4.370 15.01.25 |
2.940 24.04.25 |
1'699 |
|
Medacta N 17:30:18 / 05.09.25 |
142.40 | -0.14% |
143.40 09:00 |
141.80 16:42 |
156.80 12.08.25 |
104.60 07.04.25 |
7'086 |
|
Medartis N 17:30:18 / 05.09.25 |
91.70 | 0.77% |
93.70 11:52 |
91.30 16:38 |
95.00 03.09.25 |
56.60 03.01.25 |
6'372 |
|
medmix N 17:30:18 / 05.09.25 |
10.560 | 0.76% |
10.580 16:10 |
10.380 09:00 |
13.720 24.02.25 |
8.350 07.04.25 |
41'886 |
|
Meier Tobler N 17:30:18 / 05.09.25 |
35.95 | 1.41% |
36.45 12:32 |
35.85 09:00 |
42.50 22.07.25 |
26.60 14.01.25 |
2'593 |
|
Metall Zug N 17:30:18 / 05.09.25 |
914.00 | -0.65% |
926.00 09:00 |
914.00 17:30 |
1'155.00 24.03.25 |
914.00 05.09.25 |
221 |
|
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 |