×
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
- 17.12.2025 - 15:45:00
- 17'914.18
- -0.04%
- -6.30
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 15:38:05 / 17.12.25 |
166.00 | 0.24% | 0.40 | 165.40 | 166.00 | 1'510 | |
|
Avolta N 15:45:10 / 17.12.25 |
46.92 | 0.26% | 0.12 | 46.90 | 46.96 | 67'003 | |
|
Bachem N-B- 15:45:13 / 17.12.25 |
53.90 | 1.13% | 0.60 | 53.75 | 53.95 | 35'944 | |
|
Barry Callebaut N 15:46:10 / 17.12.25 |
1'246.00 | -2.35% | -30.00 | 1'245.00 | 1'247.00 | 3'914 | |
|
Baselland KB PS 15:42:07 / 17.12.25 |
974.00 | 0.21% | 2.00 | 974.00 | 980.00 | 147 | |
|
Basilea N 15:38:27 / 17.12.25 |
53.30 | -0.56% | -0.30 | 53.20 | 53.50 | 4'112 | |
|
Basler KB PS 15:44:47 / 17.12.25 |
87.40 | -0.68% | -0.60 | 87.40 | 87.80 | 3'398 | |
|
BB Biotech N 15:40:15 / 17.12.25 |
45.50 | 0.33% | 0.15 | 45.45 | 45.55 | 37'228 | |
|
BC Jura N 14:00:14 / 17.12.25 |
67.00 | 0.00% | 0.00 | 66.00 | 67.00 | 26 | |
|
BC Vaudoise Rg 15:43:39 / 17.12.25 |
98.30 | 1.81% | 1.75 | 98.35 | 98.45 | 12'277 | |
|
BEKB / BCBE N 15:44:53 / 17.12.25 |
303.00 | 0.50% | 1.50 | 302.00 | 303.00 | 3'512 | |
|
Belimo N 15:41:38 / 17.12.25 |
785.00 | -0.13% | -1.00 | 785.00 | 786.50 | 3'572 | |
|
Bell N 15:03:58 / 17.12.25 |
219.50 | -0.23% | -0.50 | 218.50 | 220.00 | 803 | |
|
Bellevue N 15:04:59 / 17.12.25 |
10.100 | 0.00% | 0.00 | 10.000 | 10.150 | 9'072 | |
|
BioVersys N 15:32:44 / 17.12.25 |
23.50 | -0.42% | -0.10 | 23.50 | 23.90 | 1'563 | |
|
BKW N 15:35:21 / 17.12.25 |
167.90 | 1.02% | 1.70 | 167.80 | 168.00 | 7'063 | |
|
Bossard N 15:40:32 / 17.12.25 |
154.80 | -0.51% | -0.80 | 154.40 | 155.00 | 13'207 | |
|
Bque Cant Geneve Rg 15:20:03 / 17.12.25 |
24.20 | -2.02% | -0.50 | 24.10 | 24.30 | 3'721 | |
|
Bucher N 15:34:07 / 17.12.25 |
361.00 | -1.23% | -4.50 | 360.50 | 361.50 | 6'158 | |
|
Burckhardt N 15:43:15 / 17.12.25 |
537.00 | -0.37% | -2.00 | 536.00 | 537.00 | 2'672 | |
|
Burkhalter N 15:41:41 / 17.12.25 |
141.00 | 0.57% | 0.80 | 140.80 | 141.20 | 7'526 | |
|
BVZ N 15:44:25 / 17.12.25 |
1'150.00 | 0.00% | 0.00 | 1'130.00 | 1'150.00 | 88 | |
|
Bystronic N 15:37:03 / 17.12.25 |
270.00 | -3.05% | -8.50 | 268.00 | 270.50 | 1'137 | |
|
Calida N 15:06:06 / 17.12.25 |
11.580 | -1.36% | -0.16 | 11.580 | 11.640 | 2'340 | |
|
Carlo Gavazzi N 14:06:50 / 17.12.25 |
163.50 | 3.15% | 5.00 | 163.50 | 168.00 | 60 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Autoneum N 15:38:05 / 17.12.25 |
166.00 | 38.46% | 21.41% | 3.62% | 13.70% | 3.11% | 43.10% | 65.10% |
|
Vaudoise Assur. N 15:40:18 / 17.12.25 |
687.00 | 38.46% | 55.45% | 3.00% | 7.51% | 11.53% | 40.78% | 64.42% |
|
SoftwareOne N 15:44:38 / 17.12.25 |
8.340 | 37.87% | -48.72% | -4.52% | 1.71% | -1.24% | 42.32% | -33.41% |
|
Swissquote N 15:41:01 / 17.12.25 |
477.80 | 37.30% | 133.53% | 0.25% | 1.36% | -8.82% | 38.90% | 261.70% |
|
Meier Tobler N 15:40:40 / 17.12.25 |
38.85 | 36.99% | 4.74% | -0.51% | 3.60% | 3.60% | 31.25% | -0.26% |
|
Valiant N 15:38:08 / 17.12.25 |
145.80 | 36.93% | 51.57% | 1.82% | 8.00% | 14.80% | 40.46% | 46.65% |
|
Helvetia Baloise N 15:43:12 / 17.12.25 |
208.40 | 35.21% | 74.29% | 6.11% | 2.16% | 6.16% | 43.13% | 94.04% |
|
Accelleron N 15:46:10 / 17.12.25 |
62.85 | 34.58% | 139.34% | -3.31% | 1.37% | -9.37% | 33.61% | 236.91% |
|
HIAG N 15:43:18 / 17.12.25 |
113.00 | 32.08% | 41.35% | -0.18% | 0.00% | 0.00% | 34.84% | 40.30% |
|
Edisun N 14:32:06 / 17.12.25 |
53.00 | 32.02% | -51.27% | 0.76% | 6.64% | 5.16% | 31.19% | -54.19% |
|
Belimo N 15:41:38 / 17.12.25 |
785.00 | 31.11% | 69.47% | -3.09% | 4.04% | -9.14% | 30.62% | 74.86% |
|
Kuros Bio N 15:42:51 / 17.12.25 |
28.32 | 30.59% | 698.85% | -6.78% | 3.96% | 17.90% | 38.15% | 1'752.49% |
|
Basilea N 15:38:27 / 17.12.25 |
53.30 | 29.63% | 51.84% | 3.70% | 12.45% | 15.24% | 27.97% | 13.08% |
|
Avolta N 15:45:10 / 17.12.25 |
46.92 | 28.78% | 41.48% | 0.13% | 11.03% | 2.62% | 28.06% | 22.19% |
|
BVZ N 15:44:25 / 17.12.25 |
1'150.00 | 28.49% | 25.00% | 4.55% | 7.48% | 10.58% | 30.68% | 55.41% |
|
BEKB / BCBE N 15:44:53 / 17.12.25 |
303.00 | 28.30% | 27.75% | 5.94% | 13.06% | 19.29% | 30.60% | 36.73% |
|
BB Biotech N 15:40:15 / 17.12.25 |
45.50 | 28.11% | 6.08% | -0.22% | 7.95% | 24.49% | 23.81% | -20.02% |
|
UBS N 15:46:10 / 17.12.25 |
35.98 | 27.91% | 35.90% | 8.77% | 17.58% | 8.44% | 29.33% | 114.77% |
|
Swiss Life N 15:45:30 / 17.12.25 |
902.20 | 27.82% | 53.12% | 3.89% | 5.82% | 7.92% | 30.94% | 88.73% |
|
Basler KB PS 15:44:47 / 17.12.25 |
87.40 | 27.17% | 39.24% | 2.34% | 8.71% | 11.48% | 28.91% | 43.32% |
|
Thurgauer KB N 14:18:44 / 17.12.25 |
161.00 | 27.17% | 35.15% | -1.23% | 2.22% | 2.55% | 27.27% | 38.03% |
|
St.Galler KB N 15:38:35 / 17.12.25 |
556.00 | 26.86% | 12.92% | -0.18% | 5.90% | 11.53% | 29.00% | 16.84% |
|
Galenica N 15:44:34 / 17.12.25 |
96.05 | 26.83% | 29.62% | 4.69% | 10.34% | 13.60% | 30.86% | 25.99% |
|
Intershop Hldg N 15:42:49 / 17.12.25 |
162.00 | 26.77% | 30.89% | 1.76% | 3.58% | 3.85% | 27.76% | 31.54% |
|
Investis N 15:43:41 / 17.12.25 |
142.00 | 25.89% | 44.47% | 2.90% | 7.98% | 10.94% | 29.68% | 38.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 15:38:05 / 17.12.25 |
166.00 | 0.24% |
166.00 15:38 |
163.60 09:06 |
168.80 12.12.25 |
95.10 07.04.25 |
1'510 |
|
Avolta N 15:45:10 / 17.12.25 |
46.92 | 0.26% |
47.00 15:30 |
46.50 11:09 |
48.66 08.12.25 |
27.50 07.04.25 |
67'003 |
|
Bachem N-B- 15:45:13 / 17.12.25 |
53.90 | 1.13% |
54.05 15:41 |
52.60 12:14 |
76.00 28.07.25 |
43.34 07.04.25 |
35'944 |
|
Barry Callebaut N 15:46:10 / 17.12.25 |
1'246.00 | -2.35% |
1'277.00 09:49 |
1'231.00 14:24 |
1'342.00 16.12.25 |
707.50 11.04.25 |
3'914 |
|
Baselland KB PS 15:42:07 / 17.12.25 |
974.00 | 0.21% |
980.00 15:29 |
970.00 10:09 |
980.00 12.12.25 |
860.00 03.01.25 |
147 |
|
Basilea N 15:38:27 / 17.12.25 |
53.30 | -0.56% |
53.60 09:01 |
53.20 10:52 |
59.70 29.07.25 |
37.50 07.04.25 |
4'112 |
|
Basler KB PS 15:44:47 / 17.12.25 |
87.40 | -0.68% |
88.60 09:04 |
86.00 09:44 |
88.80 16.12.25 |
66.40 07.04.25 |
3'398 |
|
BB Biotech N 15:40:15 / 17.12.25 |
45.50 | 0.33% |
45.75 15:32 |
45.10 10:43 |
47.10 08.12.25 |
24.35 07.04.25 |
37'228 |
|
BC Jura N 14:00:14 / 17.12.25 |
67.00 | 0.00% |
67.00 09:01 |
67.00 09:01 |
71.00 27.11.25 |
54.50 23.06.25 |
26 |
|
BC Vaudoise Rg 15:43:39 / 17.12.25 |
98.30 | 1.81% |
98.50 15:38 |
96.25 09:21 |
102.30 05.05.25 |
82.50 07.04.25 |
12'277 |
|
BEKB / BCBE N 15:44:53 / 17.12.25 |
303.00 | 0.50% |
303.00 09:02 |
298.00 10:44 |
303.00 16.12.25 |
232.50 07.04.25 |
3'512 |
|
Belimo N 15:41:38 / 17.12.25 |
785.00 | -0.13% |
793.00 11:52 |
780.50 14:48 |
975.00 21.07.25 |
443.00 07.04.25 |
3'572 |
|
Bell N 15:03:58 / 17.12.25 |
219.50 | -0.23% |
221.50 09:55 |
219.00 09:01 |
280.00 17.01.25 |
215.00 11.12.25 |
803 |
|
Bellevue N 15:04:59 / 17.12.25 |
10.100 | 0.00% |
10.200 09:58 |
10.000 15:04 |
15.900 10.01.25 |
7.000 23.06.25 |
9'072 |
|
BioVersys N 15:32:44 / 17.12.25 |
23.50 | -0.42% |
24.40 11:23 |
23.50 09:01 |
37.00 07.02.25 |
21.20 28.11.25 |
1'563 |
|
BKW N 15:35:21 / 17.12.25 |
167.90 | 1.02% |
168.60 14:30 |
166.50 09:09 |
184.40 05.08.25 |
143.70 11.03.25 |
7'063 |
|
Bossard N 15:40:32 / 17.12.25 |
154.80 | -0.51% |
155.60 09:01 |
152.60 13:14 |
216.00 18.02.25 |
150.40 21.11.25 |
13'207 |
|
Bque Cant Geneve Rg 15:20:03 / 17.12.25 |
24.20 | -2.02% |
24.60 09:01 |
24.20 13:23 |
27.50 11.02.25 |
23.20 25.06.25 |
3'721 |
|
Bucher N 15:34:07 / 17.12.25 |
361.00 | -1.23% |
364.50 09:04 |
358.00 13:10 |
410.50 11.06.25 |
275.00 07.04.25 |
6'158 |
|
Burckhardt N 15:43:15 / 17.12.25 |
537.00 | -0.37% |
543.00 09:01 |
533.00 09:59 |
738.00 13.08.25 |
480.00 07.04.25 |
2'672 |
|
Burkhalter N 15:41:41 / 17.12.25 |
141.00 | 0.57% |
141.40 12:27 |
139.00 09:31 |
152.60 13.08.25 |
81.00 07.04.25 |
7'526 |
|
BVZ N 15:44:25 / 17.12.25 |
1'150.00 | 0.00% |
1'150.00 13:55 |
1'130.00 09:24 |
1'210.00 12.12.25 |
865.00 06.01.25 |
88 |
|
Bystronic N 15:37:03 / 17.12.25 |
270.00 | -3.05% |
278.50 09:16 |
267.00 11:03 |
407.00 31.07.25 |
223.50 23.04.25 |
1'137 |
|
Calida N 15:06:06 / 17.12.25 |
11.580 | -1.36% |
11.700 09:01 |
11.400 11:03 |
24.12 03.01.25 |
11.280 10.12.25 |
2'340 |
|
Carlo Gavazzi N 14:06:50 / 17.12.25 |
163.50 | 3.15% |
163.50 14:06 |
160.50 09:24 |
228.00 17.06.25 |
153.00 19.11.25 |
60 |