×
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 - 11:21:00
- 16'930.03
- 0.13%
- 22.22
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 11:21:33 / 01.09.25 |
1.040 | 0.00% | 0.00 | 1.020 | 1.040 | 3'432 | |
|
Autoneum N 11:11:58 / 01.09.25 |
157.20 | -1.01% | -1.60 | 157.20 | 157.80 | 267 | |
|
Avolta N 11:22:18 / 01.09.25 |
45.22 | -1.65% | -0.76 | 45.22 | 45.26 | 25'517 | |
|
Bachem N-B- 11:23:13 / 01.09.25 |
62.90 | -1.02% | -0.65 | 62.85 | 63.00 | 11'604 | |
|
Barry Callebaut N 11:17:12 / 01.09.25 |
1'086.00 | 0.56% | 6.00 | 1'083.00 | 1'087.00 | 1'341 | |
|
Baselland KB PS 11:17:20 / 01.09.25 |
906.00 | -0.22% | -2.00 | 906.00 | 908.00 | 458 | |
|
Basilea N 11:15:10 / 01.09.25 |
47.00 | -0.21% | -0.10 | 46.90 | 47.10 | 5'103 | |
|
Basler KB PS 11:20:14 / 01.09.25 |
80.00 | 0.00% | 0.00 | 79.80 | 80.00 | 1'403 | |
|
BB Biotech N 11:12:07 / 01.09.25 |
32.00 | 0.00% | 0.00 | 31.95 | 32.10 | 14'975 | |
|
BC Genève N 11:16:49 / 01.09.25 |
243.00 | 0.41% | 1.00 | 242.00 | 244.00 | 202 | |
|
BC Jura N 09:20:24 / 01.09.25 |
61.00 | -3.17% | -2.00 | 61.50 | 63.00 | 150 | |
|
BC Vaudoise Rg 11:18:32 / 01.09.25 |
93.65 | 0.70% | 0.65 | 93.65 | 93.75 | 2'933 | |
|
BEKB / BCBE N 11:19:23 / 01.09.25 |
258.00 | -0.19% | -0.50 | 257.00 | 258.50 | 1'593 | |
|
Belimo N 11:21:13 / 01.09.25 |
875.00 | -0.57% | -5.00 | 874.00 | 875.00 | 1'187 | |
|
Bell N 11:05:45 / 01.09.25 |
252.50 | 0.20% | 0.50 | 252.50 | 254.50 | 185 | |
|
Bellevue N 10:40:17 / 01.09.25 |
7.620 | 2.14% | 0.16 | 7.580 | 7.640 | 6'719 | |
|
BioVersys N 11:20:45 / 01.09.25 |
30.50 | 3.74% | 1.10 | 30.20 | 30.50 | 2'544 | |
|
BKW N 11:23:11 / 01.09.25 |
165.60 | -0.60% | -1.00 | 165.60 | 165.70 | 4'265 | |
|
Bossard N 11:21:48 / 01.09.25 |
172.80 | 2.01% | 3.40 | 172.40 | 172.80 | 2'929 | |
|
Bucher N 11:22:52 / 01.09.25 |
381.50 | 0.39% | 1.50 | 381.00 | 382.00 | 1'296 | |
|
Burckhardt N 11:10:00 / 01.09.25 |
720.00 | 0.00% | 0.00 | 718.00 | 720.00 | 174 | |
|
Burkhalter N 11:23:29 / 01.09.25 |
131.80 | -9.73% | -14.20 | 131.40 | 131.80 | 14'980 | |
|
BVZ N 17:30:41 / 29.08.25 |
1'040.00 | 0.00% | 0.00 | 1'020.00 | 1'040.00 | ||
|
Bystronic N 11:03:01 / 01.09.25 |
362.00 | 2.84% | 10.00 | 362.00 | 364.50 | 166 | |
|
Bâloise N 11:23:06 / 01.09.25 |
202.60 | -2.31% | -4.80 | 202.20 | 202.80 | 34'184 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dottikon ES N 11:21:20 / 01.09.25 |
286.50 | 28.96% | 24.45% | -1.72% | -9.05% | 3.83% | 12.57% | 20.76% |
|
Mikron N 09:00:56 / 01.09.25 |
18.500 | 28.47% | 20.92% | 0.00% | 0.00% | 8.57% | 0.82% | 118.68% |
|
Vaudoise Assur. N 11:18:08 / 01.09.25 |
629.00 | 28.34% | 44.09% | -2.63% | -0.32% | 1.44% | 36.74% | 53.51% |
|
Meier Tobler N 09:00:56 / 01.09.25 |
35.85 | 27.79% | -2.30% | 1.27% | -1.38% | -7.08% | 36.31% | 16.83% |
|
Sunrise N 11:21:42 / 01.09.25 |
49.48 | 27.67% | 0.00% | -2.41% | 9.96% | 15.94% | 0.00% | 0.00% |
|
Avolta N 11:22:18 / 01.09.25 |
45.22 | 26.53% | 39.00% | -1.74% | 8.13% | 6.29% | 37.61% | 26.98% |
|
Bâloise N 11:23:06 / 01.09.25 |
202.60 | 26.39% | 57.36% | -5.33% | 1.66% | 7.46% | 23.54% | 45.75% |
|
VZ Holding N 11:08:43 / 01.09.25 |
180.80 | 25.83% | 84.52% | -0.33% | 4.99% | 3.07% | 41.47% | 129.95% |
|
Valiant N 11:19:12 / 01.09.25 |
131.40 | 25.19% | 38.57% | -0.90% | 1.39% | 10.17% | 33.13% | 38.57% |
|
HIAG N 10:37:17 / 01.09.25 |
106.00 | 23.89% | 32.58% | 3.31% | -2.75% | -2.76% | 35.20% | 24.76% |
|
Kardex N 11:20:53 / 01.09.25 |
334.50 | 23.66% | 53.44% | 2.92% | 11.13% | 29.15% | 22.08% | 91.80% |
|
Thurgauer KB N 10:27:39 / 01.09.25 |
157.00 | 23.62% | 31.38% | -3.09% | 0.64% | 2.61% | 28.16% | 30.83% |
|
Swiss Life N 11:21:15 / 01.09.25 |
857.40 | 23.50% | 47.95% | -4.31% | 0.45% | 4.40% | 24.66% | 70.41% |
|
medmix N 11:20:55 / 01.09.25 |
10.720 | 22.05% | -43.47% | -2.37% | -6.78% | 1.51% | 2.29% | -49.34% |
|
Intershop Hldg N 11:23:06 / 01.09.25 |
154.40 | 21.42% | 25.37% | 0.92% | 0.00% | 12.55% | 25.32% | 16.82% |
|
Lindt PS 11:18:20 / 01.09.25 |
12'220.00 | 21.05% | 20.81% | 2.52% | 3.12% | -7.37% | 8.14% | 16.32% |
|
EFG N 11:13:07 / 01.09.25 |
15.820 | 20.82% | 47.22% | -2.71% | -1.25% | 7.14% | 30.53% | 92.96% |
|
Jungfraubahn N 11:14:21 / 01.09.25 |
208.50 | 20.69% | 31.25% | 1.71% | 3.22% | 1.45% | 9.28% | 75.00% |
|
Edisun N 09:59:12 / 01.09.25 |
48.20 | 20.20% | -55.64% | -3.60% | -1.23% | -1.61% | -27.52% | -59.67% |
|
Lindt N 11:11:12 / 01.09.25 |
120'200.00 | 19.80% | 17.45% | 2.39% | 2.21% | -7.13% | 7.90% | 11.44% |
|
Ypsomed I 11:22:40 / 01.09.25 |
394.50 | 19.69% | 29.37% | -3.55% | 0.13% | -5.43% | -6.96% | 173.74% |
|
Luzerner KB N 11:08:23 / 01.09.25 |
76.10 | 19.41% | 5.97% | -1.30% | 2.56% | 11.39% | 16.01% | -6.08% |
|
Sensirion N 11:15:24 / 01.09.25 |
66.10 | 19.13% | -20.86% | -3.36% | -17.48% | -10.33% | -0.90% | -27.31% |
|
Schindler PS 11:22:17 / 01.09.25 |
295.60 | 18.69% | 41.32% | -3.34% | 0.54% | -0.40% | 24.52% | 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 11:21:33 / 01.09.25 |
1.040 | 0.00% |
1.050 11:01 |
1.040 10:13 |
1.470 07.01.25 |
1.010 07.04.25 |
3'432 |
|
Autoneum N 11:11:58 / 01.09.25 |
157.20 | -1.01% |
158.60 09:47 |
157.20 11:11 |
160.60 29.08.25 |
95.10 07.04.25 |
267 |
|
Avolta N 11:22:18 / 01.09.25 |
45.22 | -1.65% |
46.04 09:01 |
45.12 11:20 |
47.30 21.08.25 |
27.50 07.04.25 |
25'517 |
|
Bachem N-B- 11:23:13 / 01.09.25 |
62.90 | -1.02% |
63.75 09:10 |
62.90 11:23 |
76.00 28.07.25 |
43.34 07.04.25 |
11'604 |
|
Barry Callebaut N 11:17:12 / 01.09.25 |
1'086.00 | 0.56% |
1'088.00 09:21 |
1'078.00 09:01 |
1'219.00 18.03.25 |
707.50 11.04.25 |
1'341 |
|
Baselland KB PS 11:17:20 / 01.09.25 |
906.00 | -0.22% |
908.00 09:00 |
906.00 10:48 |
958.00 06.06.25 |
860.00 03.01.25 |
458 |
|
Basilea N 11:15:10 / 01.09.25 |
47.00 | -0.21% |
47.95 09:08 |
47.00 11:15 |
59.70 29.07.25 |
37.50 07.04.25 |
5'103 |
|
Basler KB PS 11:20:14 / 01.09.25 |
80.00 | 0.00% |
80.00 09:00 |
79.60 09:45 |
81.00 28.08.25 |
66.40 07.04.25 |
1'403 |
|
BB Biotech N 11:12:07 / 01.09.25 |
32.00 | 0.00% |
32.40 09:04 |
32.00 11:11 |
40.85 31.01.25 |
24.35 07.04.25 |
14'975 |
|
BC Genève N 11:16:49 / 01.09.25 |
243.00 | 0.41% |
244.00 10:11 |
242.00 09:00 |
275.00 11.02.25 |
232.00 25.06.25 |
202 |
|
BC Jura N 09:20:24 / 01.09.25 |
61.00 | -3.17% |
62.00 09:04 |
61.00 09:20 |
65.00 23.07.25 |
54.50 23.06.25 |
150 |
|
BC Vaudoise Rg 11:18:32 / 01.09.25 |
93.65 | 0.70% |
94.00 09:47 |
93.10 09:00 |
102.30 05.05.25 |
82.50 07.04.25 |
2'933 |
|
BEKB / BCBE N 11:19:23 / 01.09.25 |
258.00 | -0.19% |
259.50 09:58 |
257.00 10:42 |
261.50 12.08.25 |
232.50 07.04.25 |
1'593 |
|
Belimo N 11:21:13 / 01.09.25 |
875.00 | -0.57% |
882.00 10:47 |
873.00 11:21 |
975.00 21.07.25 |
443.00 07.04.25 |
1'187 |
|
Bell N 11:05:45 / 01.09.25 |
252.50 | 0.20% |
255.00 09:00 |
252.00 10:38 |
280.00 17.01.25 |
236.50 07.03.25 |
185 |
|
Bellevue N 10:40:17 / 01.09.25 |
7.620 | 2.14% |
7.620 10:40 |
7.500 09:00 |
15.900 10.01.25 |
7.000 23.06.25 |
6'719 |
|
BioVersys N 11:20:45 / 01.09.25 |
30.50 | 3.74% |
30.60 10:21 |
29.50 09:00 |
37.00 07.02.25 |
24.40 15.08.25 |
2'544 |
|
BKW N 11:23:11 / 01.09.25 |
165.60 | -0.60% |
167.00 09:10 |
165.60 11:23 |
184.40 05.08.25 |
143.70 11.03.25 |
4'265 |
|
Bossard N 11:21:48 / 01.09.25 |
172.80 | 2.01% |
172.80 10:16 |
169.00 09:01 |
216.00 18.02.25 |
160.00 18.08.25 |
2'929 |
|
Bucher N 11:22:52 / 01.09.25 |
381.50 | 0.39% |
384.00 09:33 |
380.00 09:00 |
410.50 11.06.25 |
275.00 07.04.25 |
1'296 |
|
Burckhardt N 11:10:00 / 01.09.25 |
720.00 | 0.00% |
723.00 10:01 |
718.00 09:00 |
738.00 13.08.25 |
480.00 07.04.25 |
174 |
|
Burkhalter N 11:23:29 / 01.09.25 |
131.80 | -9.73% |
145.20 09:01 |
131.20 10:04 |
152.60 13.08.25 |
81.00 07.04.25 |
14'980 |
|
BVZ N 17:30:41 / 29.08.25 |
1'040.00 | 0.00% |
1'100.00 24.07.25 |
865.00 06.01.25 |
42 | ||
|
Bystronic N 11:03:01 / 01.09.25 |
362.00 | 2.84% |
362.00 11:03 |
350.00 09:44 |
407.00 31.07.25 |
223.50 23.04.25 |
166 |
|
Bâloise N 11:23:06 / 01.09.25 |
202.60 | -2.31% |
207.20 09:01 |
202.00 10:46 |
217.80 22.08.25 |
160.20 07.04.25 |
34'184 |