×
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 - 13:57:00
- 17'890.37
- -0.17%
- -30.11
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 13:54:01 / 17.12.25 |
165.20 | -0.24% | -0.40 | 165.00 | 165.60 | 1'140 | |
|
Avolta N 13:57:13 / 17.12.25 |
46.66 | -0.30% | -0.14 | 46.64 | 46.72 | 18'088 | |
|
Bachem N-B- 13:54:18 / 17.12.25 |
52.95 | -0.66% | -0.35 | 52.90 | 52.95 | 17'607 | |
|
Barry Callebaut N 13:57:43 / 17.12.25 |
1'249.00 | -2.12% | -27.00 | 1'245.00 | 1'249.00 | 2'630 | |
|
Baselland KB PS 13:57:51 / 17.12.25 |
974.00 | 0.21% | 2.00 | 970.00 | 974.00 | 79 | |
|
Basilea N 13:55:18 / 17.12.25 |
53.20 | -0.75% | -0.40 | 53.20 | 53.40 | 3'182 | |
|
Basler KB PS 13:55:39 / 17.12.25 |
88.00 | 0.00% | 0.00 | 87.40 | 88.20 | 3'288 | |
|
BB Biotech N 13:57:04 / 17.12.25 |
45.40 | 0.11% | 0.05 | 45.35 | 45.55 | 28'328 | |
|
BC Jura N 11:06:39 / 17.12.25 |
67.00 | 0.00% | 0.00 | 66.00 | 67.00 | 16 | |
|
BC Vaudoise Rg 13:56:46 / 17.12.25 |
97.05 | 0.52% | 0.50 | 97.00 | 97.10 | 6'818 | |
|
BEKB / BCBE N 13:54:20 / 17.12.25 |
300.50 | -0.33% | -1.00 | 299.50 | 300.50 | 2'402 | |
|
Belimo N 13:54:35 / 17.12.25 |
785.50 | -0.06% | -0.50 | 784.00 | 786.00 | 2'385 | |
|
Bell N 12:25:59 / 17.12.25 |
219.50 | -0.23% | -0.50 | 219.50 | 220.00 | 786 | |
|
Bellevue N 13:01:51 / 17.12.25 |
10.100 | 0.00% | 0.00 | 10.100 | 10.200 | 2'829 | |
|
BioVersys N 12:22:56 / 17.12.25 |
24.40 | 3.39% | 0.80 | 24.00 | 24.30 | 1'525 | |
|
BKW N 13:55:39 / 17.12.25 |
167.80 | 0.96% | 1.60 | 167.70 | 167.90 | 5'061 | |
|
Bossard N 13:49:24 / 17.12.25 |
153.80 | -1.16% | -1.80 | 153.60 | 154.00 | 11'878 | |
|
Bque Cant Geneve Rg 13:23:32 / 17.12.25 |
24.20 | -2.02% | -0.50 | 24.20 | 24.40 | 2'934 | |
|
Bucher N 13:45:17 / 17.12.25 |
359.50 | -1.64% | -6.00 | 359.50 | 360.00 | 5'241 | |
|
Burckhardt N 13:55:59 / 17.12.25 |
538.00 | -0.19% | -1.00 | 536.00 | 538.00 | 2'390 | |
|
Burkhalter N 13:41:08 / 17.12.25 |
140.80 | 0.43% | 0.60 | 140.60 | 141.00 | 6'752 | |
|
BVZ N 13:55:39 / 17.12.25 |
1'150.00 | 0.00% | 0.00 | 1'140.00 | 1'150.00 | 77 | |
|
Bystronic N 13:49:42 / 17.12.25 |
270.00 | -3.05% | -8.50 | 270.00 | 272.00 | 882 | |
|
Calida N 13:51:04 / 17.12.25 |
11.700 | -0.34% | -0.04 | 11.640 | 11.760 | 1'511 | |
|
Carlo Gavazzi N 09:24:54 / 17.12.25 |
160.50 | 1.26% | 2.00 | 163.50 | 169.00 | 50 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Autoneum N 13:54:01 / 17.12.25 |
165.20 | 38.46% | 21.41% | 3.12% | 13.15% | 2.61% | 42.41% | 65.10% |
|
Vaudoise Assur. N 13:56:39 / 17.12.25 |
685.00 | 38.46% | 55.45% | 2.70% | 7.20% | 11.20% | 40.37% | 64.42% |
|
SoftwareOne N 13:39:21 / 17.12.25 |
8.385 | 37.87% | -48.72% | -4.01% | 2.26% | -0.71% | 43.09% | -33.41% |
|
Swissquote N 13:57:43 / 17.12.25 |
478.60 | 37.30% | 133.53% | 0.42% | 1.53% | -8.66% | 39.13% | 261.70% |
|
Meier Tobler N 10:12:58 / 17.12.25 |
38.65 | 36.99% | 4.74% | -1.02% | 3.07% | 3.07% | 30.57% | -0.26% |
|
Valiant N 13:52:13 / 17.12.25 |
145.20 | 36.93% | 51.57% | 1.40% | 7.56% | 14.33% | 39.88% | 46.65% |
|
Helvetia Baloise N 13:58:04 / 17.12.25 |
207.60 | 35.21% | 74.29% | 5.70% | 1.76% | 5.76% | 42.58% | 94.04% |
|
Accelleron N 13:58:01 / 17.12.25 |
62.85 | 34.58% | 139.34% | -3.31% | 1.37% | -9.37% | 33.61% | 236.91% |
|
HIAG N 13:53:11 / 17.12.25 |
112.40 | 32.08% | 41.35% | -0.71% | -0.53% | -0.53% | 34.13% | 40.30% |
|
Edisun N 12:40:46 / 17.12.25 |
53.40 | 32.02% | -51.27% | 1.52% | 7.44% | 5.95% | 32.18% | -54.19% |
|
Belimo N 13:54:35 / 17.12.25 |
785.50 | 31.11% | 69.47% | -3.02% | 4.11% | -9.09% | 30.70% | 74.86% |
|
Kuros Bio N 13:54:31 / 17.12.25 |
28.18 | 30.59% | 698.85% | -7.24% | 3.45% | 17.32% | 37.46% | 1'752.49% |
|
Basilea N 13:55:18 / 17.12.25 |
53.20 | 29.63% | 51.84% | 3.50% | 12.24% | 15.03% | 27.73% | 13.08% |
|
Avolta N 13:57:13 / 17.12.25 |
46.66 | 28.78% | 41.48% | -0.43% | 10.41% | 2.06% | 27.35% | 22.19% |
|
BVZ N 13:55:39 / 17.12.25 |
1'150.00 | 28.49% | 25.00% | 4.55% | 7.48% | 10.58% | 30.68% | 55.41% |
|
BEKB / BCBE N 13:54:20 / 17.12.25 |
300.50 | 28.30% | 27.75% | 5.07% | 12.13% | 18.31% | 29.53% | 36.73% |
|
BB Biotech N 13:57:04 / 17.12.25 |
45.40 | 28.11% | 6.08% | -0.44% | 7.71% | 24.21% | 23.54% | -20.02% |
|
UBS N 13:58:06 / 17.12.25 |
36.04 | 27.91% | 35.90% | 8.95% | 17.78% | 8.62% | 29.55% | 114.77% |
|
Swiss Life N 13:57:43 / 17.12.25 |
900.60 | 27.82% | 53.12% | 3.71% | 5.63% | 7.73% | 30.71% | 88.73% |
|
Basler KB PS 13:55:39 / 17.12.25 |
88.00 | 27.17% | 39.24% | 3.04% | 9.45% | 12.24% | 29.79% | 43.32% |
|
Thurgauer KB N 13:38:09 / 17.12.25 |
161.00 | 27.17% | 35.15% | -1.23% | 2.22% | 2.55% | 27.27% | 38.03% |
|
St.Galler KB N 13:56:19 / 17.12.25 |
553.00 | 26.86% | 12.92% | -0.72% | 5.33% | 10.93% | 28.31% | 16.84% |
|
Galenica N 13:54:02 / 17.12.25 |
94.95 | 26.83% | 29.62% | 3.49% | 9.08% | 12.30% | 29.36% | 25.99% |
|
Intershop Hldg N 13:33:31 / 17.12.25 |
161.80 | 26.77% | 30.89% | 1.63% | 3.45% | 3.72% | 27.60% | 31.54% |
|
Investis N 13:16:13 / 17.12.25 |
142.50 | 25.89% | 44.47% | 3.26% | 8.37% | 11.33% | 30.14% | 38.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 13:54:01 / 17.12.25 |
165.20 | -0.24% |
165.80 09:42 |
163.60 09:06 |
168.80 12.12.25 |
95.10 07.04.25 |
1'140 |
|
Avolta N 13:57:13 / 17.12.25 |
46.66 | -0.30% |
46.88 09:16 |
46.50 11:09 |
48.66 08.12.25 |
27.50 07.04.25 |
18'088 |
|
Bachem N-B- 13:54:18 / 17.12.25 |
52.95 | -0.66% |
53.65 09:19 |
52.60 12:14 |
76.00 28.07.25 |
43.34 07.04.25 |
17'607 |
|
Barry Callebaut N 13:57:43 / 17.12.25 |
1'249.00 | -2.12% |
1'277.00 09:49 |
1'245.00 13:57 |
1'342.00 16.12.25 |
707.50 11.04.25 |
2'630 |
|
Baselland KB PS 13:57:51 / 17.12.25 |
974.00 | 0.21% |
974.00 11:01 |
970.00 10:09 |
980.00 12.12.25 |
860.00 03.01.25 |
79 |
|
Basilea N 13:55:18 / 17.12.25 |
53.20 | -0.75% |
53.60 09:01 |
53.20 10:52 |
59.70 29.07.25 |
37.50 07.04.25 |
3'182 |
|
Basler KB PS 13:55:39 / 17.12.25 |
88.00 | 0.00% |
88.60 09:04 |
86.00 09:44 |
88.80 16.12.25 |
66.40 07.04.25 |
3'288 |
|
BB Biotech N 13:57:04 / 17.12.25 |
45.40 | 0.11% |
45.70 09:06 |
45.10 10:43 |
47.10 08.12.25 |
24.35 07.04.25 |
28'328 |
|
BC Jura N 11:06:39 / 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 |
16 |
|
BC Vaudoise Rg 13:56:46 / 17.12.25 |
97.05 | 0.52% |
97.20 13:34 |
96.25 09:21 |
102.30 05.05.25 |
82.50 07.04.25 |
6'818 |
|
BEKB / BCBE N 13:54:20 / 17.12.25 |
300.50 | -0.33% |
303.00 09:02 |
298.00 10:44 |
303.00 16.12.25 |
232.50 07.04.25 |
2'402 |
|
Belimo N 13:54:35 / 17.12.25 |
785.50 | -0.06% |
793.00 11:52 |
781.00 10:35 |
975.00 21.07.25 |
443.00 07.04.25 |
2'385 |
|
Bell N 12:25:59 / 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 |
786 |
|
Bellevue N 13:01:51 / 17.12.25 |
10.100 | 0.00% |
10.200 09:58 |
10.100 11:11 |
15.900 10.01.25 |
7.000 23.06.25 |
2'829 |
|
BioVersys N 12:22:56 / 17.12.25 |
24.40 | 3.39% |
24.40 11:23 |
23.50 09:01 |
37.00 07.02.25 |
21.20 28.11.25 |
1'525 |
|
BKW N 13:55:39 / 17.12.25 |
167.80 | 0.96% |
168.10 10:45 |
166.50 09:09 |
184.40 05.08.25 |
143.70 11.03.25 |
5'061 |
|
Bossard N 13:49:24 / 17.12.25 |
153.80 | -1.16% |
155.60 09:01 |
152.60 13:14 |
216.00 18.02.25 |
150.40 21.11.25 |
11'878 |
|
Bque Cant Geneve Rg 13:23:32 / 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 |
2'934 |
|
Bucher N 13:45:17 / 17.12.25 |
359.50 | -1.64% |
364.50 09:04 |
358.00 13:10 |
410.50 11.06.25 |
275.00 07.04.25 |
5'241 |
|
Burckhardt N 13:55:59 / 17.12.25 |
538.00 | -0.19% |
543.00 09:01 |
533.00 09:59 |
738.00 13.08.25 |
480.00 07.04.25 |
2'390 |
|
Burkhalter N 13:41:08 / 17.12.25 |
140.80 | 0.43% |
141.40 12:27 |
139.00 09:31 |
152.60 13.08.25 |
81.00 07.04.25 |
6'752 |
|
BVZ N 13:55:39 / 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 |
77 |
|
Bystronic N 13:49:42 / 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 |
882 |
|
Calida N 13:51:04 / 17.12.25 |
11.700 | -0.34% |
11.700 09:01 |
11.400 11:03 |
24.12 03.01.25 |
11.280 10.12.25 |
1'511 |
|
Carlo Gavazzi N 09:24:54 / 17.12.25 |
160.50 | 1.26% |
160.50 09:24 |
160.50 09:24 |
228.00 17.06.25 |
153.00 19.11.25 |
50 |