×
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
- 01.09.2025 - 15:00:00
- 16'904.62
- -0.02%
- -3.19
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 14:23:50 / 01.09.25 |
1.040 | 0.00% | 0.00 | 1.020 | 1.070 | 6'135 | |
|
Autoneum N 14:56:02 / 01.09.25 |
160.80 | 1.26% | 2.00 | 160.20 | 161.00 | 2'862 | |
|
Avolta N 15:00:50 / 01.09.25 |
45.18 | -1.74% | -0.80 | 45.14 | 45.18 | 47'650 | |
|
Bachem N-B- 14:55:25 / 01.09.25 |
62.80 | -1.18% | -0.75 | 62.80 | 62.85 | 18'915 | |
|
Barry Callebaut N 14:55:15 / 01.09.25 |
1'063.00 | -1.57% | -17.00 | 1'062.00 | 1'065.00 | 3'350 | |
|
Baselland KB PS 13:52:45 / 01.09.25 |
908.00 | 0.00% | 0.00 | 908.00 | 910.00 | 493 | |
|
Basilea N 14:55:53 / 01.09.25 |
46.65 | -0.96% | -0.45 | 46.60 | 46.70 | 9'460 | |
|
Basler KB PS 14:13:02 / 01.09.25 |
80.20 | 0.25% | 0.20 | 79.80 | 80.20 | 2'113 | |
|
BB Biotech N 14:57:59 / 01.09.25 |
32.05 | 0.16% | 0.05 | 32.10 | 32.15 | 29'188 | |
|
BC Genève N 14:55:36 / 01.09.25 |
243.00 | 0.41% | 1.00 | 243.00 | 244.00 | 447 | |
|
BC Jura N 12:34:48 / 01.09.25 |
63.00 | 0.00% | 0.00 | 61.50 | 63.00 | 151 | |
|
BC Vaudoise Rg 14:40:11 / 01.09.25 |
93.25 | 0.27% | 0.25 | 93.10 | 93.25 | 4'656 | |
|
BEKB / BCBE N 14:35:03 / 01.09.25 |
258.50 | 0.00% | 0.00 | 258.00 | 259.00 | 1'971 | |
|
Belimo N 14:47:54 / 01.09.25 |
871.00 | -1.02% | -9.00 | 870.00 | 871.00 | 2'088 | |
|
Bell N 14:26:54 / 01.09.25 |
253.00 | 0.40% | 1.00 | 252.00 | 253.00 | 274 | |
|
Bellevue N 13:49:33 / 01.09.25 |
7.560 | 1.34% | 0.10 | 7.560 | 7.620 | 8'475 | |
|
BioVersys N 14:45:23 / 01.09.25 |
32.60 | 10.88% | 3.20 | 33.90 | 33.90 | 6'144 | |
|
BKW N 14:55:00 / 01.09.25 |
164.50 | -1.26% | -2.10 | 164.40 | 164.70 | 10'655 | |
|
Bossard N 14:55:22 / 01.09.25 |
172.20 | 1.65% | 2.80 | 172.00 | 172.40 | 4'040 | |
|
Bucher N 15:01:06 / 01.09.25 |
380.00 | 0.00% | 0.00 | 379.50 | 380.50 | 2'792 | |
|
Burckhardt N 14:48:05 / 01.09.25 |
722.00 | 0.28% | 2.00 | 721.00 | 724.00 | 1'228 | |
|
Burkhalter N 15:00:55 / 01.09.25 |
132.40 | -9.32% | -13.60 | 132.20 | 132.60 | 26'591 | |
|
BVZ N 14:52:37 / 01.09.25 |
1'030.00 | -0.96% | -10.00 | 1'000.00 | 1'030.00 | 3 | |
|
Bystronic N 13:50:42 / 01.09.25 |
364.50 | 3.55% | 12.50 | 365.00 | 367.00 | 184 | |
|
Bâloise N 14:58:58 / 01.09.25 |
202.20 | -2.51% | -5.20 | 202.00 | 202.40 | 43'909 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dottikon ES N 13:59:04 / 01.09.25 |
286.50 | 28.96% | 24.45% | -1.72% | -9.05% | 3.83% | 12.57% | 20.76% |
|
Mikron N 14:29:00 / 01.09.25 |
18.400 | 28.47% | 20.92% | -0.54% | -0.54% | 8.57% | 0.27% | 118.68% |
|
Vaudoise Assur. N 13:59:02 / 01.09.25 |
626.00 | 28.34% | 44.09% | -3.10% | -0.79% | 1.44% | 36.09% | 53.51% |
|
Meier Tobler N 14:54:20 / 01.09.25 |
35.95 | 27.79% | -2.30% | 1.55% | -1.10% | -7.08% | 36.69% | 16.83% |
|
Sunrise N 15:00:23 / 01.09.25 |
49.16 | 27.67% | 0.00% | -3.04% | 9.24% | 15.94% | 0.00% | 0.00% |
|
Avolta N 15:00:50 / 01.09.25 |
45.18 | 26.53% | 39.00% | -1.83% | 8.03% | 6.29% | 37.49% | 26.98% |
|
Bâloise N 14:58:58 / 01.09.25 |
202.20 | 26.39% | 57.36% | -5.51% | 1.46% | 7.46% | 23.29% | 45.75% |
|
VZ Holding N 14:44:26 / 01.09.25 |
180.40 | 25.83% | 84.52% | -0.55% | 4.76% | 3.07% | 41.16% | 129.95% |
|
Valiant N 14:55:51 / 01.09.25 |
131.80 | 25.19% | 38.57% | -0.60% | 1.70% | 10.17% | 33.54% | 38.57% |
|
HIAG N 14:38:00 / 01.09.25 |
105.80 | 23.89% | 32.58% | 3.12% | -2.94% | -2.76% | 34.95% | 24.76% |
|
Kardex N 14:56:17 / 01.09.25 |
332.00 | 23.66% | 53.44% | 2.15% | 10.30% | 29.15% | 21.17% | 91.80% |
|
Thurgauer KB N 13:55:55 / 01.09.25 |
157.00 | 23.62% | 31.38% | -3.09% | 0.64% | 2.61% | 28.16% | 30.83% |
|
Swiss Life N 15:00:53 / 01.09.25 |
855.40 | 23.50% | 47.95% | -4.53% | 0.21% | 4.40% | 24.37% | 70.41% |
|
medmix N 13:34:26 / 01.09.25 |
10.780 | 22.05% | -43.47% | -1.82% | -6.26% | 1.51% | 2.86% | -49.34% |
|
Intershop Hldg N 14:55:40 / 01.09.25 |
153.80 | 21.42% | 25.37% | 0.52% | -0.39% | 12.55% | 24.84% | 16.82% |
|
Lindt PS 14:49:48 / 01.09.25 |
12'270.00 | 21.05% | 20.81% | 2.94% | 3.54% | -7.37% | 8.58% | 16.32% |
|
EFG N 14:58:49 / 01.09.25 |
15.820 | 20.82% | 47.22% | -2.71% | -1.25% | 7.14% | 30.53% | 92.96% |
|
Jungfraubahn N 14:42:48 / 01.09.25 |
209.00 | 20.69% | 31.25% | 1.95% | 3.47% | 1.45% | 9.54% | 75.00% |
|
Edisun N 13:25:43 / 01.09.25 |
48.50 | 20.20% | -55.64% | -3.00% | -0.61% | -1.61% | -27.07% | -59.67% |
|
Lindt N 14:57:45 / 01.09.25 |
120'400.00 | 19.80% | 17.45% | 2.56% | 2.38% | -7.13% | 8.08% | 11.44% |
|
Ypsomed I 14:53:08 / 01.09.25 |
394.50 | 19.69% | 29.37% | -3.55% | 0.13% | -5.43% | -6.96% | 173.74% |
|
Luzerner KB N 14:50:32 / 01.09.25 |
76.30 | 19.41% | 5.97% | -1.04% | 2.83% | 11.39% | 16.31% | -6.08% |
|
Sensirion N 14:55:48 / 01.09.25 |
65.30 | 19.13% | -20.86% | -4.53% | -18.48% | -10.33% | -2.10% | -27.31% |
|
Schindler PS 15:00:00 / 01.09.25 |
295.20 | 18.69% | 41.32% | -3.47% | 0.41% | -0.40% | 24.35% | 74.11% |
|
Plazza N 11:00:43 / 01.09.25 |
401.00 | 18.58% | 34.00% | 1.01% | 0.25% | 4.42% | 26.90% | 21.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 14:23:50 / 01.09.25 |
1.040 | 0.00% |
1.050 11:01 |
1.020 13:03 |
1.470 07.01.25 |
1.010 07.04.25 |
6'135 |
|
Autoneum N 14:56:02 / 01.09.25 |
160.80 | 1.26% |
160.80 14:56 |
157.20 11:11 |
160.80 01.09.25 |
95.10 07.04.25 |
2'862 |
|
Avolta N 15:00:50 / 01.09.25 |
45.18 | -1.74% |
46.04 09:01 |
45.06 14:20 |
47.30 21.08.25 |
27.50 07.04.25 |
47'650 |
|
Bachem N-B- 14:55:25 / 01.09.25 |
62.80 | -1.18% |
63.75 09:10 |
62.35 11:38 |
76.00 28.07.25 |
43.34 07.04.25 |
18'915 |
|
Barry Callebaut N 14:55:15 / 01.09.25 |
1'063.00 | -1.57% |
1'089.00 14:14 |
1'056.00 14:38 |
1'219.00 18.03.25 |
707.50 11.04.25 |
3'350 |
|
Baselland KB PS 13:52:45 / 01.09.25 |
908.00 | 0.00% |
908.00 09:00 |
906.00 10:48 |
958.00 06.06.25 |
860.00 03.01.25 |
493 |
|
Basilea N 14:55:53 / 01.09.25 |
46.65 | -0.96% |
47.95 09:08 |
46.45 13:15 |
59.70 29.07.25 |
37.50 07.04.25 |
9'460 |
|
Basler KB PS 14:13:02 / 01.09.25 |
80.20 | 0.25% |
80.20 12:51 |
79.60 09:45 |
81.00 28.08.25 |
66.40 07.04.25 |
2'113 |
|
BB Biotech N 14:57:59 / 01.09.25 |
32.05 | 0.16% |
32.40 09:04 |
31.90 13:23 |
40.85 31.01.25 |
24.35 07.04.25 |
29'188 |
|
BC Genève N 14:55:36 / 01.09.25 |
243.00 | 0.41% |
245.00 14:23 |
242.00 09:00 |
275.00 11.02.25 |
232.00 25.06.25 |
447 |
|
BC Jura N 12:34:48 / 01.09.25 |
63.00 | 0.00% |
63.00 12:34 |
61.00 09:20 |
65.00 23.07.25 |
54.50 23.06.25 |
151 |
|
BC Vaudoise Rg 14:40:11 / 01.09.25 |
93.25 | 0.27% |
94.00 09:47 |
93.05 14:18 |
102.30 05.05.25 |
82.50 07.04.25 |
4'656 |
|
BEKB / BCBE N 14:35:03 / 01.09.25 |
258.50 | 0.00% |
259.50 09:58 |
257.00 10:42 |
261.50 12.08.25 |
232.50 07.04.25 |
1'971 |
|
Belimo N 14:47:54 / 01.09.25 |
871.00 | -1.02% |
882.00 10:47 |
862.50 12:15 |
975.00 21.07.25 |
443.00 07.04.25 |
2'088 |
|
Bell N 14:26:54 / 01.09.25 |
253.00 | 0.40% |
255.00 09:00 |
251.50 14:09 |
280.00 17.01.25 |
236.50 07.03.25 |
274 |
|
Bellevue N 13:49:33 / 01.09.25 |
7.560 | 1.34% |
7.640 12:11 |
7.500 09:00 |
15.900 10.01.25 |
7.000 23.06.25 |
8'475 |
|
BioVersys N 14:45:23 / 01.09.25 |
32.60 | 10.88% |
32.60 14:33 |
29.50 09:00 |
37.00 07.02.25 |
24.40 15.08.25 |
6'144 |
|
BKW N 14:55:00 / 01.09.25 |
164.50 | -1.26% |
167.00 09:10 |
164.00 14:12 |
184.40 05.08.25 |
143.70 11.03.25 |
10'655 |
|
Bossard N 14:55:22 / 01.09.25 |
172.20 | 1.65% |
172.80 10:16 |
169.00 09:01 |
216.00 18.02.25 |
160.00 18.08.25 |
4'040 |
|
Bucher N 15:01:06 / 01.09.25 |
380.00 | 0.00% |
384.00 09:33 |
378.50 14:12 |
410.50 11.06.25 |
275.00 07.04.25 |
2'792 |
|
Burckhardt N 14:48:05 / 01.09.25 |
722.00 | 0.28% |
724.00 14:23 |
718.00 09:00 |
738.00 13.08.25 |
480.00 07.04.25 |
1'228 |
|
Burkhalter N 15:00:55 / 01.09.25 |
132.40 | -9.32% |
145.20 09:01 |
130.40 12:03 |
152.60 13.08.25 |
81.00 07.04.25 |
26'591 |
|
BVZ N 14:52:37 / 01.09.25 |
1'030.00 | -0.96% |
1'030.00 14:52 |
1'030.00 14:52 |
1'100.00 24.07.25 |
865.00 06.01.25 |
3 |
|
Bystronic N 13:50:42 / 01.09.25 |
364.50 | 3.55% |
364.50 13:50 |
350.00 09:44 |
407.00 31.07.25 |
223.50 23.04.25 |
184 |
|
Bâloise N 14:58:58 / 01.09.25 |
202.20 | -2.51% |
207.20 09:01 |
201.40 12:46 |
217.80 22.08.25 |
160.20 07.04.25 |
43'909 |