×
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
- 19.05.2025 - 17:40:01
- 16'966.72
- 0.37%
- 61.98
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swiss Re N 17:31:45 / 19.05.25 |
147.60 | -0.54% | -0.80 | 0.0000 | 0.0000 | 702'320 | |
|
Swisscom N 17:33:04 / 19.05.25 |
559.00 | 1.27% | 7.00 | 557.00 | 0.0000 | 105'013 | |
|
Swissquote N 17:32:21 / 19.05.25 |
455.00 | 0.35% | 1.60 | 0.0000 | 450.00 | 25'263 | |
|
Tecan N 17:30:34 / 19.05.25 |
175.50 | -0.11% | -0.20 | 177.80 | 175.50 | 46'865 | |
|
Temenos N 17:30:34 / 19.05.25 |
61.35 | -1.21% | -0.75 | 61.25 | 0.0000 | 157'060 | |
|
The Swatch Group I 17:30:34 / 19.05.25 |
147.85 | 0.41% | 0.60 | 0.0000 | 147.35 | 102'121 | |
|
The Swatch Group N 17:30:34 / 19.05.25 |
29.74 | 0.13% | 0.04 | 0.0000 | 29.78 | 31'709 | |
|
Thurgauer KB N 17:30:34 / 19.05.25 |
152.00 | 0.33% | 0.50 | 149.50 | 152.00 | 537 | |
|
Titlisbahnen N 17:30:34 / 19.05.25 |
41.70 | -0.24% | -0.10 | 41.30 | 0.0000 | 1'716 | |
|
TX Group N 17:30:34 / 19.05.25 |
206.50 | -0.24% | -0.50 | 205.00 | 206.00 | 1'379 | |
|
U-Blox N 17:30:34 / 19.05.25 |
92.80 | 1.75% | 1.60 | 92.60 | 92.90 | 23'443 | |
|
UBS N 17:39:42 / 19.05.25 |
28.01 | 0.94% | 0.26 | 28.01 | 0.0000 | 6'441'338 | |
|
Valiant N 17:30:34 / 19.05.25 |
118.40 | 0.68% | 0.80 | 118.00 | 120.20 | 17'948 | |
|
Varia US Prop N 16:48:38 / 19.05.25 |
19.800 | -2.46% | -0.50 | 19.800 | 20.00 | 2'200 | |
|
VAT N 17:30:34 / 19.05.25 |
319.30 | 0.09% | 0.30 | 0.0000 | 318.50 | 62'515 | |
|
Vaudoise Assur. N 17:30:34 / 19.05.25 |
614.00 | -0.49% | -3.00 | 611.00 | 613.00 | 986 | |
|
Villars N 17:31:03 / 16.05.25 |
620.00 | 0.00% | 0.00 | 615.00 | 625.00 | ||
|
Vontobel N 17:30:34 / 19.05.25 |
63.60 | 0.00% | 0.00 | 63.50 | 0.0000 | 14'214 | |
|
VP Bank N 17:30:34 / 19.05.25 |
83.60 | 0.00% | 0.00 | 0.0000 | 83.80 | 1'432 | |
|
VZ Holding N 17:33:01 / 19.05.25 |
179.40 | 0.34% | 0.60 | 0.0000 | 179.80 | 21'078 | |
|
Walliser KB N 17:30:34 / 19.05.25 |
125.00 | -0.40% | -0.50 | 124.50 | 125.50 | 322 | |
|
Warteck N 17:30:34 / 19.05.25 |
2'060.00 | 0.98% | 20.00 | 2'060.00 | 2'090.00 | 103 | |
|
Xlife Sciences N 17:30:34 / 19.05.25 |
20.60 | 3.00% | 0.60 | 20.40 | 20.70 | 519 | |
|
Ypsomed I 17:30:34 / 19.05.25 |
363.00 | 0.28% | 1.00 | 365.00 | 356.00 | 8'933 | |
|
Zehnder N 17:30:34 / 19.05.25 |
64.90 | 4.34% | 2.70 | 65.00 | 64.50 | 27'589 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kardex N 17:34:23 / 19.05.25 |
245.50 | -10.72% | 10.78% | 4.69% | 23.72% | -10.73% | -3.78% | 42.90% |
|
The Swatch Group I 17:30:34 / 19.05.25 |
147.85 | -10.76% | -35.59% | 0.78% | 9.97% | -16.89% | -26.34% | -39.28% |
|
Kudelski I 17:30:34 / 19.05.25 |
1.175 | -10.94% | -2.48% | 0.00% | -1.26% | -18.40% | -15.41% | -63.01% |
|
Newron Pharma N 17:30:34 / 19.05.25 |
7.870 | -12.18% | 58.79% | -4.02% | 21.67% | -22.99% | -25.85% | 482.22% |
|
Tecan N 17:30:34 / 19.05.25 |
175.50 | -13.28% | -48.84% | 1.80% | 23.73% | -13.12% | -47.27% | -42.81% |
|
MCH N 17:30:34 / 19.05.25 |
3.430 | -14.57% | -18.66% | 4.89% | 3.03% | -9.26% | -40.35% | -53.12% |
|
CI Com 17:31:31 / 17.04.25 |
0.6650 | -14.74% | -57.37% | 0.00% | 0.00% | -11.33% | -40.63% | -73.40% |
|
Pierer Mobility 17:32:56 / 19.05.25 |
19.960 | -15.64% | -63.97% | 45.91% | 36.82% | 5.61% | -57.09% | -78.23% |
|
Asmallworld N 13:43:02 / 15.05.25 |
1.130 | -16.30% | -31.52% | -1.74% | 6.60% | -12.40% | -24.67% | -57.36% |
|
BB Biotech N 17:30:34 / 19.05.25 |
29.15 | -17.23% | -31.46% | -0.17% | 10.36% | -22.16% | -29.74% | -47.30% |
|
Cosmo Pharma N 17:30:34 / 19.05.25 |
52.50 | -17.27% | 3.54% | 3.75% | 11.06% | -23.02% | -27.71% | 3.13% |
|
Curatis Holding N 16:41:20 / 19.05.25 |
9.760 | -17.69% | 0.00% | -5.24% | 7.00% | -7.92% | 28.99% | -97.16% |
|
Arbonia N 17:30:34 / 19.05.25 |
5.980 | -18.63% | -5.54% | -3.55% | -15.46% | -26.39% | -29.15% | -42.13% |
|
Molecular N 17:30:34 / 19.05.25 |
3.260 | -19.70% | -5.23% | -7.78% | 3.16% | -24.54% | -1.36% | -49.14% |
|
Ascom N 17:30:34 / 19.05.25 |
3.345 | -19.83% | -59.43% | 0.45% | 8.99% | -12.43% | -57.73% | -58.31% |
|
DocMorris N 17:34:45 / 19.05.25 |
9.500 | -21.25% | -78.67% | -19.29% | -48.97% | -30.57% | -77.52% | -85.01% |
|
Xlife Sciences N 17:30:34 / 19.05.25 |
20.60 | -21.26% | -59.92% | -1.90% | 0.00% | 9.28% | -42.53% | -41.69% |
|
Calida N 17:30:34 / 19.05.25 |
18.040 | -23.62% | -37.00% | 9.20% | 15.67% | -18.22% | -39.27% | -61.04% |
|
Bellevue N 17:30:34 / 19.05.25 |
9.160 | -24.62% | -65.39% | -2.97% | 3.41% | -34.34% | -55.72% | -75.74% |
|
SHL Telemedicine N 17:30:34 / 19.05.25 |
2.040 | -26.92% | -72.66% | -0.49% | -5.00% | -3.32% | -59.66% | -89.33% |
|
Varia US Prop N 16:48:38 / 19.05.25 |
19.800 | -30.00% | -46.58% | 1.02% | -1.46% | -31.01% | -41.67% | -59.56% |
|
PolyPeptide N 17:30:34 / 19.05.25 |
19.260 | -30.56% | 12.56% | -4.42% | 18.08% | -13.83% | -40.60% | -70.65% |
|
Adval Tech N 09:17:25 / 19.05.25 |
51.50 | -30.82% | -50.89% | -0.96% | -1.79% | -23.13% | -43.30% | -61.81% |
|
Peach Property N 17:30:34 / 19.05.25 |
6.200 | -32.89% | -24.17% | -1.27% | -1.47% | -24.48% | -11.17% | -80.87% |
|
Meyer Burger N 17:37:04 / 19.05.25 |
1.406 | -36.59% | -97.46% | -0.28% | -5.41% | -20.11% | -81.33% | -98.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swiss Re N 17:31:45 / 19.05.25 |
147.60 | -0.54% |
148.65 09:03 |
147.05 09:17 |
153.65 26.03.25 |
121.75 07.04.25 |
702'320 |
|
Swisscom N 17:33:04 / 19.05.25 |
559.00 | 1.27% |
559.00 17:30 |
548.50 09:17 |
559.00 19.05.25 |
491.00 10.04.25 |
105'013 |
|
Swissquote N 17:32:21 / 19.05.25 |
455.00 | 0.35% |
457.20 17:11 |
450.00 17:19 |
463.00 15.05.25 |
310.20 07.04.25 |
25'263 |
|
Tecan N 17:30:34 / 19.05.25 |
175.50 | -0.11% |
175.70 17:00 |
172.90 11:00 |
248.00 28.01.25 |
131.50 07.04.25 |
46'865 |
|
Temenos N 17:30:34 / 19.05.25 |
61.35 | -1.21% |
61.85 09:01 |
60.95 10:36 |
81.10 13.02.25 |
56.20 24.04.25 |
157'060 |
|
The Swatch Group I 17:30:34 / 19.05.25 |
147.85 | 0.41% |
147.90 10:55 |
145.60 15:02 |
179.95 25.02.25 |
120.30 07.04.25 |
102'121 |
|
The Swatch Group N 17:30:34 / 19.05.25 |
29.74 | 0.13% |
29.76 10:14 |
29.36 15:02 |
35.30 25.02.25 |
24.68 07.04.25 |
31'709 |
|
Thurgauer KB N 17:30:34 / 19.05.25 |
152.00 | 0.33% |
152.00 17:30 |
150.00 10:02 |
155.00 09.05.25 |
126.00 07.01.25 |
537 |
|
Titlisbahnen N 17:30:34 / 19.05.25 |
41.70 | -0.24% |
41.70 17:14 |
40.70 10:58 |
43.00 30.01.25 |
37.90 03.01.25 |
1'716 |
|
TX Group N 17:30:34 / 19.05.25 |
206.50 | -0.24% |
206.50 17:30 |
203.00 12:53 |
218.00 12.02.25 |
166.00 07.04.25 |
1'379 |
|
U-Blox N 17:30:34 / 19.05.25 |
92.80 | 1.75% |
93.00 16:59 |
89.40 09:27 |
94.60 13.05.25 |
63.00 07.04.25 |
23'443 |
|
UBS N 17:39:42 / 19.05.25 |
28.01 | 0.94% |
28.10 17:10 |
27.44 09:01 |
32.88 04.02.25 |
20.66 07.04.25 |
6'441'338 |
|
Valiant N 17:30:34 / 19.05.25 |
118.40 | 0.68% |
118.40 17:00 |
117.00 09:17 |
126.40 08.05.25 |
105.40 03.01.25 |
17'948 |
|
Varia US Prop N 16:48:38 / 19.05.25 |
19.800 | -2.46% |
20.00 09:08 |
19.600 11:23 |
32.00 07.01.25 |
18.500 08.04.25 |
2'200 |
|
VAT N 17:30:34 / 19.05.25 |
319.30 | 0.09% |
319.30 17:30 |
313.80 11:00 |
375.90 21.02.25 |
236.50 07.04.25 |
62'515 |
|
Vaudoise Assur. N 17:30:34 / 19.05.25 |
614.00 | -0.49% |
617.00 09:02 |
607.00 13:50 |
632.00 09.05.25 |
487.00 15.01.25 |
986 |
|
Villars N 17:31:03 / 16.05.25 |
620.00 | 0.00% |
620.00 16.05.25 |
555.00 13.01.25 |
574 | ||
|
Vontobel N 17:30:34 / 19.05.25 |
63.60 | 0.00% |
63.70 10:35 |
63.20 15:13 |
67.90 13.02.25 |
51.10 07.04.25 |
14'214 |
|
VP Bank N 17:30:34 / 19.05.25 |
83.60 | 0.00% |
83.80 16:09 |
82.20 09:06 |
85.00 28.04.25 |
75.00 07.04.25 |
1'432 |
|
VZ Holding N 17:33:01 / 19.05.25 |
179.40 | 0.34% |
179.80 16:02 |
176.60 12:05 |
181.00 12.05.25 |
131.40 07.04.25 |
21'078 |
|
Walliser KB N 17:30:34 / 19.05.25 |
125.00 | -0.40% |
125.50 09:01 |
124.50 16:49 |
125.50 30.04.25 |
109.00 06.01.25 |
322 |
|
Warteck N 17:30:34 / 19.05.25 |
2'060.00 | 0.98% |
2'080.00 10:33 |
2'040.00 09:04 |
2'080.00 19.05.25 |
1'875.00 14.01.25 |
103 |
|
Xlife Sciences N 17:30:34 / 19.05.25 |
20.60 | 3.00% |
21.00 09:33 |
19.600 09:01 |
28.00 23.04.25 |
16.550 04.03.25 |
519 |
|
Ypsomed I 17:30:34 / 19.05.25 |
363.00 | 0.28% |
363.00 17:30 |
358.00 11:00 |
380.50 12.02.25 |
291.50 07.04.25 |
8'933 |
|
Zehnder N 17:30:34 / 19.05.25 |
64.90 | 4.34% |
65.90 11:32 |
62.00 09:14 |
65.90 19.05.25 |
41.05 07.04.25 |
27'589 |