×
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
- 29.05.2026 - 17:40:00
- 19'157.82
- 0.39%
- 73.52
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:31:09 / 29.05.26 |
118.80 | -1.33% | -1.60 | 114.00 | 123.00 | 7'965 | |
|
Avolta N 17:34:11 / 29.05.26 |
49.30 | 2.97% | 1.42 | 47.10 | 49.50 | 531'437 | |
|
Bachem N-B- 17:31:09 / 29.05.26 |
76.85 | -5.12% | -4.15 | 75.00 | 77.00 | 300'856 | |
|
Barry Callebaut N 17:31:09 / 29.05.26 |
1'203.00 | -0.99% | -12.00 | 1'193.00 | 1'207.00 | 28'743 | |
|
Baselland KB PS 17:31:09 / 29.05.26 |
1'080.00 | 1.89% | 20.00 | 1'065.00 | 1'090.00 | 181 | |
|
Basilea N 17:31:09 / 29.05.26 |
52.10 | -0.76% | -0.40 | 51.60 | 53.70 | 29'182 | |
|
Basler KB PS 17:31:09 / 29.05.26 |
93.70 | -0.32% | -0.30 | 92.50 | 95.00 | 3'791 | |
|
BB Biotech N 17:31:09 / 29.05.26 |
43.65 | -1.91% | -0.85 | 42.50 | 44.10 | 65'591 | |
|
BC Jura N 17:36:18 / 29.05.26 |
90.00 | -7.69% | -7.50 | 89.00 | 91.00 | 1'830 | |
|
BC Vaudoise Rg 17:31:09 / 29.05.26 |
117.50 | -0.76% | -0.90 | 115.00 | 119.90 | 297'520 | |
|
BEKB / BCBE N 17:31:09 / 29.05.26 |
379.50 | 1.20% | 4.50 | 0.0000 | 380.00 | 5'418 | |
|
Belimo N 17:31:09 / 29.05.26 |
827.00 | 2.86% | 23.00 | 790.00 | 835.00 | 83'606 | |
|
Bell N 17:31:09 / 29.05.26 |
176.00 | -2.33% | -4.20 | 175.40 | 170.00 | 6'013 | |
|
Bellevue N 17:31:09 / 29.05.26 |
7.460 | -1.06% | -0.08 | 7.300 | 7.660 | 17'011 | |
|
BioVersys N 17:31:09 / 29.05.26 |
27.00 | 1.50% | 0.40 | 26.60 | 27.50 | 422 | |
|
BKW N 17:31:09 / 29.05.26 |
148.00 | 1.16% | 1.70 | 146.50 | 148.10 | 217'627 | |
|
Bossard N 17:31:09 / 29.05.26 |
171.50 | -0.29% | -0.50 | 166.50 | 176.00 | 10'154 | |
|
Bque Cant Geneve Rg 17:31:09 / 29.05.26 |
33.70 | 0.60% | 0.20 | 33.20 | 33.80 | 7'781 | |
|
Bucher N 17:33:50 / 29.05.26 |
316.50 | 0.64% | 2.00 | 311.00 | 323.50 | 28'349 | |
|
Burckhardt N 17:31:09 / 29.05.26 |
517.00 | 1.57% | 8.00 | 506.00 | 526.00 | 13'186 | |
|
Burkhalter N 17:31:09 / 29.05.26 |
163.00 | -1.21% | -2.00 | 160.00 | 0.0000 | 47'769 | |
|
BVZ N 17:36:20 / 29.05.26 |
1'600.00 | 1.91% | 30.00 | 1'500.00 | 1'600.00 | 109 | |
|
Bystronic N 17:31:09 / 29.05.26 |
204.50 | 2.25% | 4.50 | 192.80 | 205.00 | 4'702 | |
|
Calida N 17:31:09 / 29.05.26 |
17.180 | -1.04% | -0.18 | 16.000 | 17.500 | 4'580 | |
|
Carlo Gavazzi N 17:31:09 / 29.05.26 |
156.00 | 3.31% | 5.00 | 153.00 | 159.00 | 457 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BVZ N 17:36:20 / 29.05.26 |
1'600.00 | 25.60% | 75.42% | 5.96% | 7.53% | 9.59% | 60.80% | 81.50% |
|
Cicor N 17:31:09 / 29.05.26 |
158.00 | 24.41% | 163.33% | 8.97% | 14.99% | 18.80% | 26.40% | 259.09% |
|
Edisun N 17:31:09 / 29.05.26 |
68.80 | 23.91% | 68.47% | 1.18% | -5.00% | 1.78% | 41.56% | -41.54% |
|
MCH N 17:31:09 / 29.05.26 |
4.410 | 22.22% | 10.55% | 1.15% | 0.00% | 5.25% | 13.08% | -6.78% |
|
The Swatch Group N 17:31:09 / 29.05.26 |
42.60 | 21.88% | 30.84% | 7.98% | 16.02% | 27.85% | 50.11% | -18.76% |
|
BEKB / BCBE N 17:31:09 / 29.05.26 |
379.50 | 21.16% | 59.57% | 5.71% | -7.86% | -0.91% | 52.10% | 60.26% |
|
Clariant N 17:38:18 / 29.05.26 |
8.025 | 19.49% | -11.19% | 1.13% | 6.34% | 13.78% | -4.34% | -29.01% |
|
Zuger KB N 17:31:09 / 29.05.26 |
10'600.00 | 19.34% | 28.03% | 1.44% | -9.05% | 6.64% | 22.69% | 37.01% |
|
Tecan N 17:31:09 / 29.05.26 |
155.40 | 19.22% | -24.38% | 4.02% | 30.16% | 21.60% | -5.07% | -57.04% |
|
ARYZTA N 17:38:35 / 29.05.26 |
61.00 | 18.53% | -3.63% | 11.72% | -2.08% | -0.81% | -28.11% | 0.89% |
|
LLB N 17:31:09 / 29.05.26 |
98.60 | 18.14% | 40.83% | 0.51% | 3.02% | 4.45% | 22.94% | 66.95% |
|
BC Vaudoise Rg 17:31:09 / 29.05.26 |
117.50 | 17.93% | 41.80% | 0.86% | -3.90% | -0.42% | 23.42% | 31.78% |
|
OC Oerlikon N 17:31:09 / 29.05.26 |
3.820 | 17.81% | 8.55% | 6.26% | 11.57% | -1.85% | 0.69% | -18.90% |
|
Burkhalter N 17:31:09 / 29.05.26 |
163.00 | 17.69% | 81.32% | -4.34% | -10.91% | 3.03% | 27.54% | 78.76% |
|
Graubündner KB N 17:31:09 / 29.05.26 |
2'110.00 | 17.17% | 23.56% | -1.40% | -9.28% | 0.48% | 20.57% | 27.22% |
|
WISeKey N 17:31:09 / 29.05.26 |
14.320 | 16.77% | -20.21% | -9.94% | 44.80% | 20.95% | 44.65% | 31.50% |
|
DocMorris N 17:31:09 / 29.05.26 |
7.035 | 16.64% | -47.50% | 5.87% | -2.39% | 45.89% | -16.79% | -54.06% |
|
Schweiter Techn N 17:31:09 / 29.05.26 |
296.00 | 16.40% | -28.69% | 5.90% | 6.51% | 15.18% | -24.59% | -55.24% |
|
Walliser KB N 17:31:09 / 29.05.26 |
158.50 | 16.04% | 41.36% | 1.93% | 0.97% | 8.19% | 22.87% | 39.46% |
|
SFS N 17:31:09 / 29.05.26 |
127.60 | 16.02% | 0.32% | 1.59% | 5.88% | 6.87% | 9.43% | 3.96% |
|
Swisscom N 17:31:09 / 29.05.26 |
668.50 | 15.81% | 32.11% | -1.55% | 0.76% | -6.89% | 18.21% | 16.24% |
|
Emmi N 17:31:09 / 29.05.26 |
863.00 | 15.65% | 15.49% | 4.35% | 4.04% | 5.63% | 3.23% | -9.48% |
|
Luzerner KB N 17:31:09 / 29.05.26 |
107.00 | 15.43% | 67.45% | 4.70% | 3.88% | 0.56% | 56.43% | 50.07% |
|
Thurgauer KB N 17:31:09 / 29.05.26 |
188.00 | 14.72% | 47.24% | 0.00% | -1.58% | 2.73% | 22.88% | 50.81% |
|
Züblin N 17:31:09 / 29.05.26 |
52.00 | 14.35% | 60.37% | 0.78% | -3.02% | 7.88% | 39.78% | 82.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:31:09 / 29.05.26 |
118.80 | -1.33% |
122.80 11:50 |
118.80 17:31 |
172.60 05.01.26 |
106.00 23.03.26 |
7'965 |
|
Avolta N 17:34:11 / 29.05.26 |
49.30 | 2.97% |
49.42 17:17 |
48.16 09:01 |
52.95 17.02.26 |
41.82 30.04.26 |
531'437 |
|
Bachem N-B- 17:31:09 / 29.05.26 |
76.85 | -5.12% |
82.00 09:01 |
75.80 16:51 |
83.25 07.05.26 |
53.95 09.03.26 |
300'856 |
|
Barry Callebaut N 17:31:09 / 29.05.26 |
1'203.00 | -0.99% |
1'239.00 11:19 |
1'200.00 16:05 |
1'538.00 24.02.26 |
1'024.00 17.04.26 |
28'743 |
|
Baselland KB PS 17:31:09 / 29.05.26 |
1'080.00 | 1.89% |
1'080.00 15:57 |
1'055.00 09:01 |
1'225.00 18.02.26 |
980.00 05.01.26 |
181 |
|
Basilea N 17:31:09 / 29.05.26 |
52.10 | -0.76% |
53.00 09:55 |
51.50 17:16 |
59.20 05.02.26 |
49.50 19.03.26 |
29'182 |
|
Basler KB PS 17:31:09 / 29.05.26 |
93.70 | -0.32% |
94.50 09:01 |
92.50 13:21 |
115.00 25.02.26 |
88.40 13.05.26 |
3'791 |
|
BB Biotech N 17:31:09 / 29.05.26 |
43.65 | -1.91% |
44.50 09:01 |
43.60 17:13 |
49.65 22.01.26 |
41.65 23.03.26 |
65'591 |
|
BC Jura N 17:36:18 / 29.05.26 |
90.00 | -7.69% |
96.50 11:40 |
83.50 11:55 |
109.00 27.04.26 |
69.00 05.01.26 |
1'830 |
|
BC Vaudoise Rg 17:31:09 / 29.05.26 |
117.50 | -0.76% |
118.90 11:50 |
117.40 14:03 |
135.00 13.04.26 |
99.80 09.01.26 |
297'520 |
|
BEKB / BCBE N 17:31:09 / 29.05.26 |
379.50 | 1.20% |
379.50 17:31 |
371.50 10:35 |
430.00 14.04.26 |
303.50 07.01.26 |
5'418 |
|
Belimo N 17:31:09 / 29.05.26 |
827.00 | 2.86% |
834.50 15:48 |
799.50 09:12 |
921.00 19.01.26 |
608.50 23.03.26 |
83'606 |
|
Bell N 17:31:09 / 29.05.26 |
176.00 | -2.33% |
181.40 11:04 |
175.60 15:54 |
225.50 02.02.26 |
175.60 29.05.26 |
6'013 |
|
Bellevue N 17:31:09 / 29.05.26 |
7.460 | -1.06% |
7.580 15:42 |
7.460 17:31 |
12.400 13.01.26 |
7.020 18.05.26 |
17'011 |
|
BioVersys N 17:31:09 / 29.05.26 |
27.00 | 1.50% |
27.00 09:01 |
26.60 17:11 |
30.70 01.04.26 |
21.70 08.01.26 |
422 |
|
BKW N 17:31:09 / 29.05.26 |
148.00 | 1.16% |
148.00 17:10 |
145.90 09:27 |
180.20 19.01.26 |
142.50 03.02.26 |
217'627 |
|
Bossard N 17:31:09 / 29.05.26 |
171.50 | -0.29% |
175.50 12:50 |
171.50 09:02 |
176.00 28.05.26 |
133.40 23.03.26 |
10'154 |
|
Bque Cant Geneve Rg 17:31:09 / 29.05.26 |
33.70 | 0.60% |
33.80 11:28 |
33.50 10:53 |
37.50 14.04.26 |
24.00 06.01.26 |
7'781 |
|
Bucher N 17:33:50 / 29.05.26 |
316.50 | 0.64% |
317.00 11:32 |
312.50 09:03 |
391.50 13.02.26 |
303.50 30.04.26 |
28'349 |
|
Burckhardt N 17:31:09 / 29.05.26 |
517.00 | 1.57% |
519.00 16:58 |
505.00 09:22 |
595.00 18.02.26 |
468.00 30.03.26 |
13'186 |
|
Burkhalter N 17:31:09 / 29.05.26 |
163.00 | -1.21% |
165.80 15:22 |
162.00 09:01 |
192.40 22.04.26 |
135.20 14.01.26 |
47'769 |
|
BVZ N 17:36:20 / 29.05.26 |
1'600.00 | 1.91% |
1'600.00 17:36 |
1'560.00 09:19 |
1'600.00 29.05.26 |
1'220.00 05.01.26 |
109 |
|
Bystronic N 17:31:09 / 29.05.26 |
204.50 | 2.25% |
204.50 17:31 |
198.40 16:27 |
283.00 07.01.26 |
178.20 18.05.26 |
4'702 |
|
Calida N 17:31:09 / 29.05.26 |
17.180 | -1.04% |
17.500 14:22 |
16.960 09:16 |
17.600 28.05.26 |
11.440 09.01.26 |
4'580 |
|
Carlo Gavazzi N 17:31:09 / 29.05.26 |
156.00 | 3.31% |
156.00 13:33 |
151.00 10:19 |
168.50 05.01.26 |
149.00 19.01.26 |
457 |