×
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
- 14.04.2025 - 17:40:00
- 15'452.75
- 2.25%
- 340.21
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:30:38 / 14.04.25 |
188.80 | 2.61% | 4.80 | 190.00 | 190.00 | 5'256 | |
|
Kardex N 17:30:38 / 14.04.25 |
205.00 | 1.49% | 3.00 | 0.0000 | 206.00 | 13'657 | |
|
Klingelnberg N 17:30:38 / 14.04.25 |
10.600 | 6.00% | 0.60 | 10.100 | 10.600 | 5'369 | |
|
Komax N 17:30:38 / 14.04.25 |
94.80 | 2.82% | 2.60 | 95.20 | 94.50 | 11'441 | |
|
Kudelski I 17:30:38 / 14.04.25 |
1.210 | 1.68% | 0.02 | 1.165 | 1.205 | 19'092 | |
|
Kuros Bio N 17:30:38 / 14.04.25 |
18.840 | 8.21% | 1.43 | 0.0000 | 19.000 | 141'008 | |
|
Kühne + Nagel N 17:34:18 / 14.04.25 |
180.90 | 2.52% | 4.45 | 0.0000 | 185.90 | 192'294 | |
|
Landis+Gyr N 17:30:38 / 14.04.25 |
47.45 | 3.49% | 1.60 | 0.0000 | 47.70 | 67'344 | |
|
Lastminute.com N 17:32:47 / 14.04.25 |
12.600 | 2.44% | 0.30 | 12.300 | 12.350 | 7'220 | |
|
LEM N 17:30:38 / 14.04.25 |
642.00 | 4.22% | 26.00 | 0.0000 | 640.00 | 1'381 | |
|
Leonteq N 17:30:38 / 14.04.25 |
15.440 | 6.63% | 0.96 | 15.100 | 15.900 | 59'016 | |
|
Lindt N 17:30:38 / 14.04.25 |
114'800.00 | 1.23% | 1'400.00 | 114'000.00 | 114'400.00 | 124 | |
|
Lindt PS 17:30:38 / 14.04.25 |
11'960.00 | 1.79% | 210.00 | 11'870.00 | 0.0000 | 2'460 | |
|
LLB N 17:30:38 / 14.04.25 |
75.20 | -0.66% | -0.50 | 76.50 | 75.50 | 9'754 | |
|
Logitech N 17:39:52 / 14.04.25 |
60.70 | 6.60% | 3.76 | 0.0000 | 60.96 | 1'320'350 | |
|
Lonza N 17:36:14 / 14.04.25 |
531.80 | 1.57% | 8.20 | 0.0000 | 0.0000 | 154'106 | |
|
Luzerner KB N 17:30:38 / 14.04.25 |
70.00 | 0.72% | 0.50 | 70.50 | 70.40 | 21'456 | |
|
MCH N 17:30:38 / 14.04.25 |
3.300 | 0.30% | 0.01 | 3.300 | 3.340 | 20'912 | |
|
Medacta N 17:30:38 / 14.04.25 |
118.80 | 3.66% | 4.20 | 118.00 | 118.40 | 8'842 | |
|
Medartis N 17:30:38 / 14.04.25 |
70.70 | -3.02% | -2.20 | 69.70 | 69.10 | 4'953 | |
|
medmix N 17:30:38 / 14.04.25 |
9.820 | 3.37% | 0.32 | 0.0000 | 9.810 | 31'133 | |
|
Meier Tobler N 17:30:38 / 14.04.25 |
33.15 | 4.91% | 1.55 | 33.10 | 33.30 | 22'019 | |
|
Metall Zug N 17:30:38 / 14.04.25 |
1'010.00 | -1.46% | -15.00 | 1'010.00 | 1'010.00 | 312 | |
|
Meyer Burger N 17:30:38 / 14.04.25 |
1.780 | 0.34% | 0.01 | 1.784 | 0.0000 | 83'875 | |
|
Mikron N 17:30:38 / 14.04.25 |
14.900 | -1.59% | -0.24 | 14.760 | 14.780 | 11'358 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ams-OSRAM I 17:30:38 / 14.04.25 |
6.185 | -3.47% | -72.89% | 12.56% | -36.25% | -5.46% | -36.05% | -90.88% |
|
Holcim N 17:30:38 / 14.04.25 |
86.46 | -3.50% | 27.69% | 6.66% | -13.97% | -1.10% | 9.08% | 96.27% |
|
Schlatter N 17:30:38 / 14.04.25 |
21.00 | -3.70% | -16.23% | 0.00% | -4.59% | -7.08% | -16.08% | -23.90% |
|
Temenos N 17:34:18 / 14.04.25 |
62.80 | -3.90% | -21.25% | 1.54% | -10.35% | -13.74% | -14.44% | -29.24% |
|
R&S Group Hldg N-A 17:30:38 / 14.04.25 |
18.740 | -4.34% | 68.30% | 9.85% | 1.57% | -8.59% | 71.93% | 85.83% |
|
Roche GS 17:35:48 / 14.04.25 |
251.70 | -4.58% | -0.29% | 2.28% | -19.09% | -5.70% | 11.82% | -39.13% |
|
Basilea N 17:30:38 / 14.04.25 |
41.05 | -4.59% | 11.76% | 3.40% | -13.58% | 2.88% | 0.86% | 7.93% |
|
Adecco N 17:30:38 / 14.04.25 |
22.00 | -4.65% | -48.34% | 2.80% | -23.34% | 0.46% | -35.86% | -45.47% |
|
Roche I 17:35:07 / 14.04.25 |
266.00 | -4.80% | -1.45% | 1.53% | -18.75% | -6.80% | 9.65% | -40.51% |
|
TX Group N 17:30:38 / 14.04.25 |
175.80 | -4.84% | 43.21% | 1.27% | -5.28% | -2.77% | 14.01% | 11.47% |
|
Forbo N 17:30:38 / 14.04.25 |
724.00 | -5.83% | -32.54% | 1.26% | -14.42% | -10.62% | -31.70% | -50.56% |
|
BC Genève N 17:30:38 / 14.04.25 |
238.00 | -5.88% | 6.67% | -2.86% | -8.81% | -7.75% | -21.71% | 46.34% |
|
Alcon N 17:38:27 / 14.04.25 |
74.12 | -5.98% | 10.15% | 5.89% | -6.03% | -4.95% | -0.88% | -4.09% |
|
Arbonia N 17:30:38 / 14.04.25 |
10.560 | -6.08% | 9.03% | 4.35% | -5.71% | -7.37% | -7.21% | -39.86% |
|
Givaudan N 17:32:17 / 14.04.25 |
3'745.00 | -6.35% | 6.60% | 6.45% | -5.74% | -5.50% | -3.85% | -6.24% |
|
Avolta N 17:30:38 / 14.04.25 |
35.06 | -6.49% | 2.72% | 6.31% | -10.10% | -11.15% | -1.35% | -11.46% |
|
Private Equity N 17:32:41 / 14.04.25 |
67.00 | -6.59% | -5.57% | -4.29% | -8.22% | -8.55% | -1.56% | -14.20% |
|
Santhera Pharm Hl N 17:30:38 / 14.04.25 |
13.560 | -7.24% | 30.68% | 5.44% | -8.38% | -3.42% | 49.01% | 0.94% |
|
U-Blox N 17:30:38 / 14.04.25 |
68.30 | -7.26% | -32.23% | 3.80% | -19.65% | 1.34% | -19.65% | -12.50% |
|
Asmallworld N 17:30:38 / 14.04.25 |
1.210 | -7.41% | -24.24% | 12.04% | -3.97% | -15.38% | -20.39% | -49.60% |
|
EPIC Suisse N 17:30:38 / 14.04.25 |
75.00 | -7.41% | 14.33% | 1.63% | -3.35% | -7.86% | 4.17% | 0.00% |
|
Flughafen Zürich N 17:30:38 / 14.04.25 |
204.40 | -7.72% | 14.35% | 4.07% | -3.31% | -5.55% | 7.35% | 23.95% |
|
Gurit Hldg N 17:30:38 / 14.04.25 |
13.640 | -7.89% | -82.84% | -2.57% | -14.86% | 0.15% | -77.79% | -90.01% |
|
Bossard N 17:30:38 / 14.04.25 |
177.40 | -7.96% | -20.45% | 1.49% | -13.88% | -8.84% | -13.67% | -15.68% |
|
Ems-Chemie N 17:30:38 / 14.04.25 |
570.50 | -8.01% | -17.40% | 3.26% | -12.50% | -10.51% | -18.15% | -33.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:30:38 / 14.04.25 |
188.80 | 2.61% |
189.40 16:50 |
184.20 09:34 |
194.40 03.04.25 |
159.00 07.04.25 |
5'256 |
|
Kardex N 17:30:38 / 14.04.25 |
205.00 | 1.49% |
206.50 09:16 |
202.50 09:16 |
298.50 22.01.25 |
175.20 07.04.25 |
13'657 |
|
Klingelnberg N 17:30:38 / 14.04.25 |
10.600 | 6.00% |
10.600 13:49 |
10.100 09:18 |
14.200 08.01.25 |
10.000 11.04.25 |
5'369 |
|
Komax N 17:30:38 / 14.04.25 |
94.80 | 2.82% |
95.10 10:36 |
93.30 09:35 |
138.00 24.01.25 |
81.90 07.04.25 |
11'441 |
|
Kudelski I 17:30:38 / 14.04.25 |
1.210 | 1.68% |
1.210 17:30 |
1.165 13:46 |
1.600 06.02.25 |
1.160 11.04.25 |
19'092 |
|
Kuros Bio N 17:30:38 / 14.04.25 |
18.840 | 8.21% |
18.960 17:19 |
17.500 09:20 |
26.20 07.01.25 |
14.000 07.04.25 |
141'008 |
|
Kühne + Nagel N 17:34:18 / 14.04.25 |
180.90 | 2.52% |
182.30 09:01 |
179.45 09:15 |
218.80 10.03.25 |
161.05 07.04.25 |
192'294 |
|
Landis+Gyr N 17:30:38 / 14.04.25 |
47.45 | 3.49% |
47.95 16:39 |
46.55 09:16 |
65.50 21.01.25 |
41.45 09.04.25 |
67'344 |
|
Lastminute.com N 17:32:47 / 14.04.25 |
12.600 | 2.44% |
12.700 09:46 |
12.350 17:00 |
16.720 06.01.25 |
12.000 09.04.25 |
7'220 |
|
LEM N 17:30:38 / 14.04.25 |
642.00 | 4.22% |
647.00 16:54 |
629.00 09:25 |
950.00 14.02.25 |
560.00 07.04.25 |
1'381 |
|
Leonteq N 17:30:38 / 14.04.25 |
15.440 | 6.63% |
15.880 17:13 |
14.800 09:21 |
22.00 14.02.25 |
13.640 11.04.25 |
59'016 |
|
Lindt N 17:30:38 / 14.04.25 |
114'800.00 | 1.23% |
114'800.00 17:30 |
112'400.00 09:20 |
119'000.00 04.03.25 |
97'000.00 13.01.25 |
124 |
|
Lindt PS 17:30:38 / 14.04.25 |
11'960.00 | 1.79% |
11'960.00 17:30 |
11'660.00 09:20 |
12'550.00 04.03.25 |
9'755.00 13.01.25 |
2'460 |
|
LLB N 17:30:38 / 14.04.25 |
75.20 | -0.66% |
76.60 09:16 |
74.60 14:47 |
80.50 25.03.25 |
70.40 10.01.25 |
9'754 |
|
Logitech N 17:39:52 / 14.04.25 |
60.70 | 6.60% |
62.82 15:33 |
59.70 09:14 |
94.90 18.02.25 |
54.58 09.04.25 |
1'320'350 |
|
Lonza N 17:36:14 / 14.04.25 |
531.80 | 1.57% |
540.00 09:01 |
525.60 14:02 |
616.00 06.02.25 |
467.80 07.04.25 |
154'106 |
|
Luzerner KB N 17:30:38 / 14.04.25 |
70.00 | 0.72% |
70.40 16:51 |
69.50 10:20 |
70.90 13.02.25 |
63.60 03.01.25 |
21'456 |
|
MCH N 17:30:38 / 14.04.25 |
3.300 | 0.30% |
3.340 15:19 |
3.300 09:01 |
4.370 15.01.25 |
2.970 07.04.25 |
20'912 |
|
Medacta N 17:30:38 / 14.04.25 |
118.80 | 3.66% |
118.80 17:30 |
116.60 12:09 |
141.00 18.02.25 |
104.60 07.04.25 |
8'842 |
|
Medartis N 17:30:38 / 14.04.25 |
70.70 | -3.02% |
76.00 10:38 |
68.10 09:34 |
78.40 28.03.25 |
56.60 03.01.25 |
4'953 |
|
medmix N 17:30:38 / 14.04.25 |
9.820 | 3.37% |
9.860 16:06 |
9.540 11:48 |
13.720 24.02.25 |
8.350 07.04.25 |
31'133 |
|
Meier Tobler N 17:30:38 / 14.04.25 |
33.15 | 4.91% |
33.55 16:31 |
31.50 10:07 |
34.80 21.03.25 |
26.60 14.01.25 |
22'019 |
|
Metall Zug N 17:30:38 / 14.04.25 |
1'010.00 | -1.46% |
1'020.00 09:01 |
1'010.00 11:46 |
1'155.00 24.03.25 |
972.00 09.04.25 |
312 |
|
Meyer Burger N 17:30:38 / 14.04.25 |
1.780 | 0.34% |
1.854 09:33 |
1.750 09:14 |
4.000 20.01.25 |
1.030 07.03.25 |
83'875 |
|
Mikron N 17:30:38 / 14.04.25 |
14.900 | -1.59% |
15.260 09:01 |
14.500 14:56 |
17.850 26.03.25 |
13.850 03.01.25 |
11'358 |