×
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 - 09:21:00
- 17'003.49
- 0.13%
- 21.45
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 09:21:26 / 03.11.25 |
54.08 | -0.22% | -0.12 | 54.06 | 54.10 | 19'323 | |
|
Jungfraubahn N 09:21:39 / 03.11.25 |
235.50 | -0.42% | -1.00 | 235.00 | 236.50 | 826 | |
|
Kardex N 09:01:03 / 03.11.25 |
305.00 | 0.99% | 3.00 | 301.50 | 303.00 | 8 | |
|
Klingelnberg N 07:36:24 / 03.11.25 |
10.300 | -0.96% | -0.10 | 10.300 | 10.500 | ||
|
Komax N 09:21:07 / 03.11.25 |
66.50 | 0.45% | 0.30 | 66.40 | 66.80 | 1'042 | |
|
Kudelski I 09:01:03 / 03.11.25 |
1.350 | 3.85% | 0.05 | 1.305 | 1.345 | 5'000 | |
|
Kuros Bio N 09:17:13 / 03.11.25 |
30.16 | 0.53% | 0.16 | 30.04 | 30.18 | 5'632 | |
|
Kühne + Nagel N 09:19:20 / 03.11.25 |
154.45 | 0.29% | 0.45 | 154.25 | 154.40 | 6'629 | |
|
Landis+Gyr N 09:21:08 / 03.11.25 |
58.60 | 0.51% | 0.30 | 58.50 | 58.80 | 2'295 | |
|
Lastminute.com N 09:01:03 / 03.11.25 |
12.950 | 0.00% | 0.00 | 13.150 | 13.700 | 200 | |
|
LEM N 09:21:42 / 03.11.25 |
459.50 | 0.44% | 2.00 | 458.00 | 461.00 | 391 | |
|
Leonteq N 09:01:03 / 03.11.25 |
15.360 | 0.13% | 0.02 | 15.320 | 15.440 | 162 | |
|
Lindt N 09:14:45 / 03.11.25 |
123'000.00 | -0.16% | -200.00 | 122'800.00 | 123'800.00 | 6 | |
|
Lindt PS 09:11:13 / 03.11.25 |
12'380.00 | 0.08% | 10.00 | 12'370.00 | 12'420.00 | 58 | |
|
LLB N 09:19:50 / 03.11.25 |
79.70 | 0.76% | 0.60 | 79.20 | 79.80 | 921 | |
|
Logitech N 09:22:01 / 03.11.25 |
97.00 | 0.33% | 0.32 | 97.00 | 97.04 | 21'164 | |
|
Lonza N 09:21:41 / 03.11.25 |
552.60 | -0.29% | -1.60 | 552.60 | 553.00 | 3'548 | |
|
Luzerner KB N 09:01:05 / 03.11.25 |
82.00 | 0.24% | 0.20 | 81.90 | 82.20 | 3'265 | |
|
MCH N 09:01:03 / 03.11.25 |
3.530 | 0.00% | 0.00 | 3.530 | 3.570 | 1'700 | |
|
Medacta N 08:59:53 / 03.11.25 |
147.20 | -1.08% | -1.60 | 148.00 | 149.00 | ||
|
Medartis N 09:13:26 / 03.11.25 |
82.00 | 0.61% | 0.50 | 81.60 | 82.50 | 188 | |
|
medmix N 09:01:03 / 03.11.25 |
9.200 | -0.22% | -0.02 | 9.200 | 9.250 | 187 | |
|
Meier Tobler N 09:02:18 / 03.11.25 |
39.50 | 0.00% | 0.00 | 39.30 | 39.55 | 892 | |
|
Metall Zug N 09:01:08 / 03.11.25 |
744.00 | 0.00% | 0.00 | 742.00 | 746.00 | 12 | |
|
Meyer Burger N 09:21:54 / 03.11.25 |
0.0936 | 0.11% | 0.00 | 0.0936 | 0.0981 | 22'505 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sensirion N 09:01:03 / 03.11.25 |
58.70 | 4.15% | -30.82% | -0.51% | -8.42% | -24.65% | -6.68% | -36.73% |
|
Zurich Insurance N 09:21:58 / 03.11.25 |
557.60 | 3.75% | 27.16% | -2.86% | -2.92% | -2.38% | 8.78% | 30.82% |
|
Lonza N 09:21:41 / 03.11.25 |
552.60 | 3.43% | 56.69% | -4.49% | -0.83% | 2.11% | 1.88% | 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 09:01:03 / 03.11.25 |
83.60 | 3.21% | 27.44% | 0.72% | 0.72% | 0.48% | 10.00% | 41.69% |
|
Also N 09:01:03 / 03.11.25 |
230.00 | 3.13% | -7.97% | -2.13% | -4.76% | -8.00% | -1.29% | 46.76% |
|
Phoenix Mecano N 09:01:03 / 03.11.25 |
436.00 | 3.06% | 0.92% | -1.36% | -1.36% | -3.33% | -3.75% | 33.54% |
|
Fundamenta Real Estate N 09:21:07 / 03.11.25 |
17.200 | 2.75% | 2.75% | 0.58% | -2.75% | -2.75% | 8.60% | 10.30% |
|
Nestlé N 09:22:25 / 03.11.25 |
77.37 | 2.67% | -21.16% | -3.15% | 4.03% | 7.28% | -5.39% | -29.49% |
|
Sulzer N 09:13:14 / 03.11.25 |
133.80 | 2.44% | 56.23% | -0.74% | -3.32% | -15.10% | 1.21% | 101.05% |
|
VAT N 09:22:02 / 03.11.25 |
348.30 | 2.19% | -16.89% | 1.55% | -6.12% | 22.60% | -2.68% | 53.10% |
|
Graubündner KB N 09:01:03 / 03.11.25 |
1'770.00 | 2.01% | 4.41% | 0.00% | 1.43% | 0.57% | 1.72% | 5.34% |
|
The Swatch Group I 09:18:37 / 03.11.25 |
167.85 | 1.70% | -26.60% | -2.38% | 11.38% | 20.89% | -6.23% | -25.55% |
|
Landis+Gyr N 09:21:08 / 03.11.25 |
58.60 | 1.39% | -23.29% | -4.87% | -7.57% | -13.57% | -13.44% | 1.04% |
|
Roche GS 09:22:22 / 03.11.25 |
259.80 | 1.33% | 5.89% | -2.84% | -9.92% | 5.48% | -4.59% | -22.15% |
|
Warteck N 09:04:36 / 03.11.25 |
1'940.00 | 1.31% | 4.86% | -0.51% | 1.31% | -3.48% | 10.86% | -11.82% |
|
Romande Energie N 07:36:24 / 03.11.25 |
43.10 | 0.70% | -21.27% | 1.41% | 3.59% | 0.70% | -4.84% | -3.35% |
|
Bachem N-B- 09:21:06 / 03.11.25 |
58.05 | 0.60% | -10.38% | -0.77% | -4.13% | -13.36% | -21.45% | -18.93% |
|
Roche I 09:17:23 / 03.11.25 |
272.00 | 0.44% | 3.98% | -2.86% | -10.41% | 5.26% | -8.23% | -33.09% |
|
Adecco N 09:21:26 / 03.11.25 |
22.48 | 0.27% | -45.67% | -0.09% | -4.10% | -15.43% | -16.74% | -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 09:01:03 / 03.11.25 |
98.20 | -0.20% | 5.59% | 0.00% | 0.82% | -0.61% | 8.15% | 15.53% |
|
SGS Rg 09:21:06 / 03.11.25 |
90.62 | -0.29% | 24.92% | -0.55% | 7.32% | 10.38% | -1.54% | 2.56% |
|
Hypo Lenzburg N 08:15:28 / 03.11.25 |
4'000.00 | -0.99% | -2.44% | 0.00% | -0.99% | -2.44% | -1.96% | -3.38% |
|
Stadler Rail N 09:22:14 / 03.11.25 |
19.590 | -1.01% | -34.94% | -3.40% | -0.91% | -10.22% | -21.33% | -33.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 09:21:26 / 03.11.25 |
54.08 | -0.22% |
54.12 09:10 |
53.88 09:02 |
65.04 31.01.25 |
45.50 07.04.25 |
19'323 |
|
Jungfraubahn N 09:21:39 / 03.11.25 |
235.50 | -0.42% |
237.00 09:02 |
235.50 09:21 |
237.00 27.10.25 |
159.00 07.04.25 |
826 |
|
Kardex N 09:01:03 / 03.11.25 |
305.00 | 0.99% |
305.00 09:01 |
305.00 09:01 |
340.00 06.08.25 |
175.20 07.04.25 |
8 |
|
Klingelnberg N 07:36:24 / 03.11.25 |
10.300 | -0.96% |
14.200 08.01.25 |
9.860 22.04.25 |
6'685 | ||
|
Komax N 09:21:07 / 03.11.25 |
66.50 | 0.45% |
66.50 09:15 |
65.90 09:05 |
138.00 24.01.25 |
62.00 17.10.25 |
1'042 |
|
Kudelski I 09:01:03 / 03.11.25 |
1.350 | 3.85% |
1.350 09:01 |
1.350 09:01 |
1.600 06.02.25 |
1.150 09.05.25 |
5'000 |
|
Kuros Bio N 09:17:13 / 03.11.25 |
30.16 | 0.53% |
30.16 09:17 |
29.96 09:01 |
34.20 20.10.25 |
14.000 07.04.25 |
5'632 |
|
Kühne + Nagel N 09:19:20 / 03.11.25 |
154.45 | 0.29% |
154.80 09:17 |
153.75 09:03 |
218.80 10.03.25 |
147.40 30.09.25 |
6'629 |
|
Landis+Gyr N 09:21:08 / 03.11.25 |
58.60 | 0.51% |
58.70 09:21 |
58.10 09:01 |
73.40 28.07.25 |
41.45 09.04.25 |
2'295 |
|
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 09:21:42 / 03.11.25 |
459.50 | 0.44% |
464.00 09:01 |
456.50 09:20 |
950.00 14.02.25 |
455.00 23.10.25 |
391 |
|
Leonteq N 09:01:03 / 03.11.25 |
15.360 | 0.13% |
15.360 09:01 |
15.360 09:01 |
23.45 23.07.25 |
13.640 11.04.25 |
162 |
|
Lindt N 09:14:45 / 03.11.25 |
123'000.00 | -0.16% |
123'400.00 09:11 |
122'800.00 09:03 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
6 |
|
Lindt PS 09:11:13 / 03.11.25 |
12'380.00 | 0.08% |
12'380.00 09:08 |
12'250.00 09:01 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
58 |
|
LLB N 09:19:50 / 03.11.25 |
79.70 | 0.76% |
79.70 09:19 |
79.00 09:18 |
90.40 11.08.25 |
70.40 10.01.25 |
921 |
|
Logitech N 09:22:01 / 03.11.25 |
97.00 | 0.33% |
97.02 09:20 |
96.64 09:09 |
98.00 30.10.25 |
54.58 09.04.25 |
21'164 |
|
Lonza N 09:21:41 / 03.11.25 |
552.60 | -0.29% |
555.00 09:01 |
552.00 09:02 |
616.00 06.02.25 |
467.80 07.04.25 |
3'548 |
|
Luzerner KB N 09:01:05 / 03.11.25 |
82.00 | 0.24% |
82.00 09:01 |
82.00 09:01 |
63.60 03.01.25 |
3'265 | |
|
MCH N 09:01:03 / 03.11.25 |
3.530 | 0.00% |
3.530 09:01 |
3.530 09:01 |
4.370 15.01.25 |
2.940 24.04.25 |
1'700 |
|
Medacta N 08:59:53 / 03.11.25 |
147.20 | -1.08% |
156.80 12.08.25 |
104.60 07.04.25 |
11'140 | ||
|
Medartis N 09:13:26 / 03.11.25 |
82.00 | 0.61% |
82.30 09:10 |
82.00 09:13 |
95.00 03.09.25 |
56.60 03.01.25 |
188 |
|
medmix N 09:01:03 / 03.11.25 |
9.200 | -0.22% |
9.200 09:01 |
9.200 09:01 |
13.720 24.02.25 |
8.350 07.04.25 |
187 |
|
Meier Tobler N 09:02:18 / 03.11.25 |
39.50 | 0.00% |
39.70 09:01 |
39.50 09:02 |
42.50 22.07.25 |
26.60 14.01.25 |
892 |
|
Metall Zug N 09:01:08 / 03.11.25 |
744.00 | 0.00% |
750.00 09:01 |
744.00 09:01 |
1'155.00 24.03.25 |
740.00 31.10.25 |
12 |
|
Meyer Burger N 09:21:54 / 03.11.25 |
0.0936 | 0.11% |
0.0936 09:19 |
0.0935 09:01 |
4.000 20.01.25 |
0.0304 22.10.25 |
22'505 |