×
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
- 14.04.2025 - 17:21:00
- 15'477.91
- 2.42%
- 365.37
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:17:33 / 14.04.25 |
110.20 | 0.55% | 0.60 | 110.00 | 110.40 | 5'582 | |
|
Avolta N 17:19:57 / 14.04.25 |
35.12 | 3.35% | 1.14 | 35.04 | 35.12 | 124'275 | |
|
Bachem N-B- 17:19:55 / 14.04.25 |
47.54 | 1.76% | 0.82 | 47.56 | 47.62 | 37'110 | |
|
Barry Callebaut N 17:19:55 / 14.04.25 |
782.00 | 3.30% | 25.00 | 780.50 | 782.50 | 32'279 | |
|
Baselland KB PS 17:19:45 / 14.04.25 |
886.00 | 0.45% | 4.00 | 882.00 | 886.00 | 146 | |
|
Basilea N 17:19:41 / 14.04.25 |
41.00 | 3.93% | 1.55 | 41.00 | 41.15 | 25'437 | |
|
Basler KB PS 17:19:51 / 14.04.25 |
75.20 | 1.62% | 1.20 | 75.20 | 75.80 | 4'587 | |
|
BB Biotech N 17:16:22 / 14.04.25 |
26.40 | 1.93% | 0.50 | 26.25 | 26.40 | 126'694 | |
|
BC Genève N 17:16:22 / 14.04.25 |
239.00 | -0.42% | -1.00 | 236.00 | 240.00 | 1'262 | |
|
BC Jura N 14:31:06 / 14.04.25 |
59.50 | 0.00% | 0.00 | 59.00 | 59.50 | 66 | |
|
BC Vaudoise Rg 17:19:50 / 14.04.25 |
96.00 | 0.95% | 0.90 | 95.90 | 96.00 | 30'077 | |
|
BEKB / BCBE N 17:05:40 / 14.04.25 |
247.50 | -0.20% | -0.50 | 247.00 | 248.00 | 1'593 | |
|
Belimo N 17:13:01 / 14.04.25 |
525.00 | 2.04% | 10.50 | 524.50 | 525.50 | 4'881 | |
|
Bell N 17:19:34 / 14.04.25 |
258.50 | 1.17% | 3.00 | 257.50 | 258.50 | 611 | |
|
Bellevue N 17:19:22 / 14.04.25 |
8.720 | 1.87% | 0.16 | 8.660 | 8.720 | 25'072 | |
|
BioVersys N 17:10:38 / 14.04.25 |
34.50 | -1.43% | -0.50 | 33.30 | 34.50 | 1'691 | |
|
BKW N 17:19:31 / 14.04.25 |
150.70 | 0.80% | 1.20 | 150.60 | 150.70 | 16'873 | |
|
Bossard N 17:19:54 / 14.04.25 |
177.00 | 0.68% | 1.20 | 176.60 | 177.40 | 10'940 | |
|
Bucher N 17:15:04 / 14.04.25 |
337.00 | 1.97% | 6.50 | 337.00 | 338.00 | 3'617 | |
|
Burckhardt N 17:19:39 / 14.04.25 |
536.00 | 3.28% | 17.00 | 536.00 | 538.00 | 3'440 | |
|
Burkhalter N 17:19:45 / 14.04.25 |
111.00 | 3.16% | 3.40 | 110.60 | 111.00 | 35'402 | |
|
BVZ N 17:15:17 / 14.04.25 |
950.00 | 2.15% | 20.00 | 935.00 | 945.00 | 21 | |
|
Bystronic N 17:07:34 / 14.04.25 |
245.50 | 0.20% | 0.50 | 244.00 | 246.50 | 943 | |
|
Bâloise N 17:19:59 / 14.04.25 |
178.30 | 1.89% | 3.30 | 178.30 | 178.60 | 30'172 | |
|
Calida N 17:16:24 / 14.04.25 |
15.960 | -2.92% | -0.48 | 15.880 | 16.080 | 7'475 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Coltene N 17:10:13 / 14.04.25 |
58.40 | 10.51% | -20.67% | 5.23% | 2.82% | 7.35% | 3.91% | -43.54% |
|
Thurgauer KB N 17:19:51 / 14.04.25 |
141.00 | 10.24% | 17.15% | 0.71% | -0.70% | 9.73% | 11.46% | 26.70% |
|
Carlo Gavazzi N 15:41:10 / 14.04.25 |
200.00 | 10.08% | -36.88% | 4.71% | -0.49% | 8.70% | -32.20% | -26.55% |
|
Galenica N 17:19:43 / 14.04.25 |
80.95 | 10.02% | 12.44% | 5.34% | 3.12% | 3.12% | 14.66% | 11.60% |
|
Allreal N 17:15:58 / 14.04.25 |
182.20 | 9.78% | 20.88% | 4.23% | 2.59% | 8.71% | 17.55% | -12.81% |
|
APG SGA N 17:16:27 / 14.04.25 |
220.00 | 9.27% | 19.13% | 7.84% | -3.08% | 8.91% | -0.90% | 12.95% |
|
Luzerner KB N 17:08:36 / 14.04.25 |
70.40 | 8.76% | -3.47% | 6.34% | 2.33% | 2.92% | -0.14% | -19.15% |
|
Edisun N 16:24:06 / 14.04.25 |
44.20 | 8.37% | -60.00% | 0.00% | 9.41% | 11.62% | -57.09% | -63.79% |
|
PSP N 17:19:41 / 14.04.25 |
139.20 | 7.99% | 18.37% | 6.50% | 4.35% | 5.78% | 21.68% | 10.65% |
|
medmix N 17:15:47 / 14.04.25 |
9.760 | 7.95% | -50.00% | 9.29% | -11.91% | -14.08% | -37.36% | -71.54% |
|
Züblin N 17:15:34 / 14.04.25 |
34.40 | 7.93% | 36.15% | -4.97% | -1.71% | -5.49% | 34.38% | 33.08% |
|
CF Tradition I 17:19:50 / 14.04.25 |
202.00 | 7.86% | 68.64% | 7.73% | 3.86% | 5.76% | 40.77% | 88.78% |
|
LLB N 17:19:49 / 14.04.25 |
75.20 | 7.68% | 14.52% | 2.45% | -4.08% | 4.01% | 2.87% | 36.40% |
|
Medacta N 17:17:11 / 14.04.25 |
118.40 | 7.50% | -8.76% | 7.83% | -7.50% | 7.64% | 1.89% | 6.70% |
|
Basler KB PS 17:19:51 / 14.04.25 |
75.20 | 6.94% | 17.09% | 7.74% | -5.29% | 5.62% | 16.77% | 11.78% |
|
Bâloise N 17:19:59 / 14.04.25 |
178.30 | 6.64% | 32.78% | 5.88% | -0.50% | 8.00% | 26.90% | 0.98% |
|
SNB N 11:40:23 / 14.04.25 |
3'400.00 | 6.58% | -20.93% | -0.58% | -1.73% | -5.29% | -16.05% | -53.30% |
|
Swiss Life N 17:19:53 / 14.04.25 |
762.40 | 6.35% | 27.40% | 7.99% | -2.21% | 5.62% | 22.26% | 19.50% |
|
BC Jura N 14:31:06 / 14.04.25 |
59.50 | 6.25% | 10.19% | 6.25% | 1.71% | -1.65% | -1.65% | 19.00% |
|
VZ Holding N 17:19:22 / 14.04.25 |
153.80 | 6.25% | 55.80% | 5.63% | -3.51% | 0.79% | 44.28% | 83.89% |
|
Titlisbahnen N 16:49:20 / 14.04.25 |
39.90 | 6.12% | -4.09% | 1.79% | -4.55% | 4.18% | -1.97% | -16.53% |
|
Zehnder N 17:19:54 / 14.04.25 |
48.95 | 6.08% | -10.37% | 10.37% | -3.64% | 5.95% | -12.59% | -35.64% |
|
Schindler PS 17:19:57 / 14.04.25 |
270.40 | 5.99% | 26.20% | 4.89% | -6.05% | 8.16% | 20.61% | 39.32% |
|
Emmi N 17:04:00 / 14.04.25 |
764.00 | 5.98% | -14.38% | 0.39% | -6.60% | 2.83% | -8.61% | -24.86% |
|
Swissquote N 17:19:59 / 14.04.25 |
380.80 | 5.86% | 80.06% | 13.67% | -0.68% | 2.81% | 52.32% | 133.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:17:33 / 14.04.25 |
110.20 | 0.55% |
111.20 15:26 |
108.80 09:01 |
136.40 21.02.25 |
95.10 07.04.25 |
5'582 |
|
Avolta N 17:19:57 / 14.04.25 |
35.12 | 3.35% |
35.30 16:49 |
34.60 09:16 |
42.66 14.02.25 |
27.50 07.04.25 |
124'275 |
|
Bachem N-B- 17:19:55 / 14.04.25 |
47.54 | 1.76% |
47.98 10:31 |
47.16 09:23 |
61.25 28.01.25 |
43.34 07.04.25 |
37'110 |
|
Barry Callebaut N 17:19:55 / 14.04.25 |
782.00 | 3.30% |
793.50 14:48 |
752.00 11:52 |
1'219.00 18.03.25 |
707.50 11.04.25 |
32'279 |
|
Baselland KB PS 17:19:45 / 14.04.25 |
886.00 | 0.45% |
890.00 09:01 |
876.00 15:11 |
956.00 27.03.25 |
860.00 03.01.25 |
146 |
|
Basilea N 17:19:41 / 14.04.25 |
41.00 | 3.93% |
41.05 17:13 |
39.75 09:35 |
48.75 19.03.25 |
37.50 07.04.25 |
25'437 |
|
Basler KB PS 17:19:51 / 14.04.25 |
75.20 | 1.62% |
75.80 17:00 |
73.60 10:06 |
80.80 24.03.25 |
66.40 07.04.25 |
4'587 |
|
BB Biotech N 17:16:22 / 14.04.25 |
26.40 | 1.93% |
27.00 09:39 |
26.25 14:32 |
40.85 31.01.25 |
24.35 07.04.25 |
126'694 |
|
BC Genève N 17:16:22 / 14.04.25 |
239.00 | -0.42% |
244.00 09:34 |
237.00 15:55 |
275.00 11.02.25 |
237.00 14.04.25 |
1'262 |
|
BC Jura N 14:31:06 / 14.04.25 |
59.50 | 0.00% |
59.50 14:31 |
59.00 10:17 |
61.50 27.01.25 |
56.00 07.03.25 |
66 |
|
BC Vaudoise Rg 17:19:50 / 14.04.25 |
96.00 | 0.95% |
96.50 09:03 |
94.45 10:11 |
98.40 05.03.25 |
82.50 07.04.25 |
30'077 |
|
BEKB / BCBE N 17:05:40 / 14.04.25 |
247.50 | -0.20% |
248.00 09:01 |
247.00 09:13 |
249.00 03.03.25 |
232.50 07.04.25 |
1'593 |
|
Belimo N 17:13:01 / 14.04.25 |
525.00 | 2.04% |
528.00 16:54 |
516.50 11:30 |
721.50 24.01.25 |
443.00 07.04.25 |
4'881 |
|
Bell N 17:19:34 / 14.04.25 |
258.50 | 1.17% |
259.00 16:56 |
254.50 09:19 |
280.00 17.01.25 |
236.50 07.03.25 |
611 |
|
Bellevue N 17:19:22 / 14.04.25 |
8.720 | 1.87% |
8.720 17:08 |
8.540 14:24 |
15.900 10.01.25 |
7.520 07.04.25 |
25'072 |
|
BioVersys N 17:10:38 / 14.04.25 |
34.50 | -1.43% |
35.00 09:01 |
33.80 16:52 |
37.00 07.02.25 |
33.10 09.04.25 |
1'691 |
|
BKW N 17:19:31 / 14.04.25 |
150.70 | 0.80% |
151.10 09:02 |
149.60 10:24 |
166.10 04.04.25 |
143.70 11.03.25 |
16'873 |
|
Bossard N 17:19:54 / 14.04.25 |
177.00 | 0.68% |
180.00 11:11 |
176.00 15:47 |
216.00 18.02.25 |
166.60 09.04.25 |
10'940 |
|
Bucher N 17:15:04 / 14.04.25 |
337.00 | 1.97% |
338.50 16:56 |
332.50 12:08 |
399.50 03.03.25 |
275.00 07.04.25 |
3'617 |
|
Burckhardt N 17:19:39 / 14.04.25 |
536.00 | 3.28% |
538.00 16:56 |
520.00 09:12 |
710.00 24.01.25 |
480.00 07.04.25 |
3'440 |
|
Burkhalter N 17:19:45 / 14.04.25 |
111.00 | 3.16% |
111.00 17:04 |
105.40 10:11 |
111.00 14.04.25 |
81.00 07.04.25 |
35'402 |
|
BVZ N 17:15:17 / 14.04.25 |
950.00 | 2.15% |
955.00 15:02 |
935.00 17:13 |
995.00 21.03.25 |
865.00 06.01.25 |
21 |
|
Bystronic N 17:07:34 / 14.04.25 |
245.50 | 0.20% |
257.00 11:55 |
242.50 15:15 |
341.50 09.01.25 |
238.00 11.04.25 |
943 |
|
Bâloise N 17:19:59 / 14.04.25 |
178.30 | 1.89% |
178.70 16:44 |
176.40 09:14 |
194.70 25.03.25 |
160.20 07.04.25 |
30'172 |
|
Calida N 17:16:24 / 14.04.25 |
15.960 | -2.92% |
16.500 16:37 |
15.580 09:36 |
24.12 03.01.25 |
15.353 07.04.25 |
7'475 |