×
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
- 03.11.2025 - 14:57:00
- 17'026.53
- 0.26%
- 44.49
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 14:54:52 / 03.11.25 |
54.00 | -0.37% | -0.20 | 53.96 | 54.00 | 56'884 | |
|
Jungfraubahn N 14:50:18 / 03.11.25 |
238.00 | 0.63% | 1.50 | 237.50 | 238.00 | 3'979 | |
|
Kardex N 14:51:52 / 03.11.25 |
304.00 | 0.66% | 2.00 | 302.00 | 303.50 | 1'560 | |
|
Klingelnberg N 12:50:16 / 03.11.25 |
10.400 | 0.00% | 0.00 | 10.300 | 10.500 | 269 | |
|
Komax N 14:56:47 / 03.11.25 |
65.50 | -1.06% | -0.70 | 65.20 | 65.60 | 4'497 | |
|
Kudelski I 14:24:29 / 03.11.25 |
1.350 | 3.85% | 0.05 | 1.340 | 1.350 | 40'648 | |
|
Kuros Bio N 14:56:01 / 03.11.25 |
30.16 | 0.53% | 0.16 | 30.16 | 30.22 | 74'039 | |
|
Kühne + Nagel N 14:56:44 / 03.11.25 |
155.35 | 0.88% | 1.35 | 155.25 | 155.35 | 56'115 | |
|
Landis+Gyr N 14:54:58 / 03.11.25 |
56.70 | -2.74% | -1.60 | 56.60 | 56.80 | 22'374 | |
|
Lastminute.com N 09:01:03 / 03.11.25 |
12.950 | 0.00% | 0.00 | 13.200 | 13.550 | 200 | |
|
LEM N 14:52:35 / 03.11.25 |
453.00 | -0.98% | -4.50 | 452.50 | 454.00 | 1'767 | |
|
Leonteq N 14:37:14 / 03.11.25 |
15.540 | 1.30% | 0.20 | 15.520 | 15.600 | 11'648 | |
|
Lindt N 14:53:08 / 03.11.25 |
122'600.00 | -0.49% | -600.00 | 122'400.00 | 123'400.00 | 34 | |
|
Lindt PS 14:56:13 / 03.11.25 |
12'320.00 | -0.40% | -50.00 | 12'310.00 | 12'330.00 | 371 | |
|
LLB N 14:54:55 / 03.11.25 |
80.00 | 1.14% | 0.90 | 80.00 | 80.20 | 5'642 | |
|
Logitech N 14:56:58 / 03.11.25 |
98.22 | 1.59% | 1.54 | 98.18 | 98.22 | 143'646 | |
|
Lonza N 14:55:49 / 03.11.25 |
543.60 | -1.91% | -10.60 | 543.60 | 543.80 | 29'962 | |
|
Luzerner KB N 14:54:35 / 03.11.25 |
81.50 | -0.37% | -0.30 | 81.60 | 81.70 | 5'175 | |
|
MCH N 14:46:04 / 03.11.25 |
3.500 | -0.85% | -0.03 | 3.500 | 3.520 | 6'769 | |
|
Medacta N 14:49:57 / 03.11.25 |
149.40 | 0.40% | 0.60 | 149.00 | 149.40 | 494 | |
|
Medartis N 13:59:55 / 03.11.25 |
83.60 | 2.58% | 2.10 | 82.70 | 83.20 | 1'066 | |
|
medmix N 14:51:51 / 03.11.25 |
9.060 | -1.74% | -0.16 | 9.040 | 9.070 | 17'736 | |
|
Meier Tobler N 14:45:16 / 03.11.25 |
38.95 | -1.39% | -0.55 | 38.80 | 39.10 | 2'946 | |
|
Metall Zug N 14:33:09 / 03.11.25 |
758.00 | 1.88% | 14.00 | 752.00 | 758.00 | 376 | |
|
Meyer Burger N 14:57:43 / 03.11.25 |
0.0860 | -8.02% | -0.01 | 0.0860 | 0.0905 | 59'624 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sensirion N 14:49:32 / 03.11.25 |
57.90 | 4.15% | -30.82% | -1.86% | -9.67% | -25.67% | -7.95% | -36.73% |
|
Zurich Insurance N 14:57:26 / 03.11.25 |
558.20 | 3.75% | 27.16% | -2.75% | -2.82% | -2.28% | 8.90% | 30.82% |
|
Lonza N 14:55:49 / 03.11.25 |
543.60 | 3.43% | 56.69% | -6.05% | -2.44% | 0.44% | 0.22% | 7.53% |
|
Villars N 07:41:16 / 03.11.25 |
610.00 | 3.39% | 4.27% | 2.52% | 0.83% | 5.17% | 4.27% | -21.79% |
|
EPIC Suisse N 14:12:38 / 03.11.25 |
83.40 | 3.21% | 27.44% | 0.48% | 0.48% | 0.24% | 9.74% | 41.69% |
|
Also N 14:55:34 / 03.11.25 |
231.00 | 3.13% | -7.97% | -1.70% | -4.35% | -7.60% | -0.86% | 46.76% |
|
Phoenix Mecano N 13:24:55 / 03.11.25 |
441.00 | 3.06% | 0.92% | -0.23% | -0.23% | -2.22% | -2.65% | 33.54% |
|
Fundamenta Real Estate N 10:05:02 / 03.11.25 |
17.200 | 2.75% | 2.75% | 0.58% | -2.75% | -2.75% | 8.60% | 10.30% |
|
Nestlé N 14:57:49 / 03.11.25 |
77.81 | 2.67% | -21.16% | -2.60% | 4.63% | 7.89% | -4.85% | -29.49% |
|
Sulzer N 14:54:57 / 03.11.25 |
134.00 | 2.44% | 56.23% | -0.59% | -3.18% | -14.97% | 1.36% | 101.05% |
|
VAT N 14:54:37 / 03.11.25 |
346.90 | 2.19% | -16.89% | 1.14% | -6.50% | 22.10% | -3.07% | 53.10% |
|
Graubündner KB N 12:58:41 / 03.11.25 |
1'765.00 | 2.01% | 4.41% | -0.28% | 1.15% | 0.28% | 1.44% | 5.34% |
|
The Swatch Group I 14:50:26 / 03.11.25 |
168.20 | 1.70% | -26.60% | -2.18% | 11.61% | 21.14% | -6.03% | -25.55% |
|
Landis+Gyr N 14:54:58 / 03.11.25 |
56.70 | 1.39% | -23.29% | -7.95% | -10.57% | -16.37% | -16.25% | 1.04% |
|
Roche GS 14:57:44 / 03.11.25 |
261.60 | 1.33% | 5.89% | -2.17% | -9.29% | 6.21% | -3.93% | -22.15% |
|
Warteck N 14:57:29 / 03.11.25 |
1'915.00 | 1.31% | 4.86% | -1.79% | 0.00% | -4.73% | 9.43% | -11.82% |
|
Romande Energie N 14:07:19 / 03.11.25 |
42.80 | 0.70% | -21.27% | -0.23% | -1.61% | 0.94% | -6.14% | -3.35% |
|
Bachem N-B- 14:56:57 / 03.11.25 |
54.45 | 0.60% | -10.38% | -6.92% | -10.07% | -18.73% | -26.32% | -18.93% |
|
Roche I 14:47:09 / 03.11.25 |
273.40 | 0.44% | 3.98% | -2.36% | -9.95% | 5.80% | -7.76% | -33.09% |
|
Adecco N 14:56:02 / 03.11.25 |
22.16 | 0.27% | -45.67% | -1.51% | -5.46% | -16.63% | -17.93% | -28.46% |
|
Highlight I 05:55:00 / 03.11.25 |
7.350 | 0.00% | -43.41% | 0.69% | -11.52% | -0.68% | 43.14% | -67.93% |
|
SF Urban Immo N 12:54:07 / 03.11.25 |
98.20 | -0.20% | 5.59% | 0.00% | 0.82% | -0.61% | 8.15% | 15.53% |
|
SGS Rg 14:56:05 / 03.11.25 |
91.40 | -0.29% | 24.92% | 0.31% | 8.24% | 11.33% | -0.70% | 2.56% |
|
Hypo Lenzburg N 14:22:19 / 03.11.25 |
4'040.00 | -0.99% | -2.44% | 0.00% | 0.00% | -1.46% | -1.96% | -3.38% |
|
Stadler Rail N 14:53:56 / 03.11.25 |
19.350 | -1.01% | -34.94% | -4.59% | -2.12% | -11.32% | -22.29% | -33.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 14:54:52 / 03.11.25 |
54.00 | -0.37% |
54.36 09:52 |
53.88 09:02 |
65.04 31.01.25 |
45.50 07.04.25 |
56'884 |
|
Jungfraubahn N 14:50:18 / 03.11.25 |
238.00 | 0.63% |
238.50 11:52 |
234.50 10:09 |
238.50 03.11.25 |
159.00 07.04.25 |
3'979 |
|
Kardex N 14:51:52 / 03.11.25 |
304.00 | 0.66% |
306.50 13:14 |
300.50 09:30 |
340.00 06.08.25 |
175.20 07.04.25 |
1'560 |
|
Klingelnberg N 12:50:16 / 03.11.25 |
10.400 | 0.00% |
10.400 12:50 |
10.300 10:59 |
14.200 08.01.25 |
9.860 22.04.25 |
269 |
|
Komax N 14:56:47 / 03.11.25 |
65.50 | -1.06% |
67.20 12:09 |
65.50 14:56 |
138.00 24.01.25 |
62.00 17.10.25 |
4'497 |
|
Kudelski I 14:24:29 / 03.11.25 |
1.350 | 3.85% |
1.370 11:57 |
1.305 09:29 |
1.600 06.02.25 |
1.150 09.05.25 |
40'648 |
|
Kuros Bio N 14:56:01 / 03.11.25 |
30.16 | 0.53% |
30.90 12:46 |
29.92 10:13 |
34.20 20.10.25 |
14.000 07.04.25 |
74'039 |
|
Kühne + Nagel N 14:56:44 / 03.11.25 |
155.35 | 0.88% |
156.15 13:19 |
153.75 09:03 |
218.80 10.03.25 |
147.40 30.09.25 |
56'115 |
|
Landis+Gyr N 14:54:58 / 03.11.25 |
56.70 | -2.74% |
58.90 09:26 |
56.70 14:10 |
73.40 28.07.25 |
41.45 09.04.25 |
22'374 |
|
Lastminute.com N 09:01:03 / 03.11.25 |
12.950 | 0.00% |
12.950 09:01 |
12.950 09:01 |
17.100 02.06.25 |
12.000 09.04.25 |
200 |
|
LEM N 14:52:35 / 03.11.25 |
453.00 | -0.98% |
464.00 09:01 |
452.50 10:08 |
950.00 14.02.25 |
452.50 03.11.25 |
1'767 |
|
Leonteq N 14:37:14 / 03.11.25 |
15.540 | 1.30% |
15.700 13:21 |
15.280 09:22 |
23.45 23.07.25 |
13.640 11.04.25 |
11'648 |
|
Lindt N 14:53:08 / 03.11.25 |
122'600.00 | -0.49% |
123'600.00 12:55 |
122'600.00 11:04 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
34 |
|
Lindt PS 14:56:13 / 03.11.25 |
12'320.00 | -0.40% |
12'400.00 09:28 |
12'250.00 09:01 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
371 |
|
LLB N 14:54:55 / 03.11.25 |
80.00 | 1.14% |
80.60 12:31 |
79.00 09:18 |
90.40 11.08.25 |
70.40 10.01.25 |
5'642 |
|
Logitech N 14:56:58 / 03.11.25 |
98.22 | 1.59% |
98.46 14:34 |
96.64 09:09 |
98.46 03.11.25 |
54.58 09.04.25 |
143'646 |
|
Lonza N 14:55:49 / 03.11.25 |
543.60 | -1.91% |
555.00 09:01 |
543.40 14:54 |
616.00 06.02.25 |
467.80 07.04.25 |
29'962 |
|
Luzerner KB N 14:54:35 / 03.11.25 |
81.50 | -0.37% |
82.20 09:32 |
81.40 10:34 |
82.20 03.11.25 |
63.60 03.01.25 |
5'175 |
|
MCH N 14:46:04 / 03.11.25 |
3.500 | -0.85% |
3.530 09:01 |
3.500 10:48 |
4.370 15.01.25 |
2.940 24.04.25 |
6'769 |
|
Medacta N 14:49:57 / 03.11.25 |
149.40 | 0.40% |
149.80 11:25 |
148.40 09:57 |
156.80 12.08.25 |
104.60 07.04.25 |
494 |
|
Medartis N 13:59:55 / 03.11.25 |
83.60 | 2.58% |
83.60 13:59 |
81.90 09:53 |
95.00 03.09.25 |
56.60 03.01.25 |
1'066 |
|
medmix N 14:51:51 / 03.11.25 |
9.060 | -1.74% |
9.300 11:18 |
9.060 14:23 |
13.720 24.02.25 |
8.350 07.04.25 |
17'736 |
|
Meier Tobler N 14:45:16 / 03.11.25 |
38.95 | -1.39% |
39.70 09:01 |
38.90 14:45 |
42.50 22.07.25 |
26.60 14.01.25 |
2'946 |
|
Metall Zug N 14:33:09 / 03.11.25 |
758.00 | 1.88% |
758.00 13:22 |
740.00 10:52 |
1'155.00 24.03.25 |
740.00 31.10.25 |
376 |
|
Meyer Burger N 14:57:43 / 03.11.25 |
0.0860 | -8.02% |
0.0979 12:39 |
0.0850 13:25 |
4.000 20.01.25 |
0.0304 22.10.25 |
59'624 |