×
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
- 01.07.2025 - 17:40:00
- 16'573.80
- 0.24%
- 39.13
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:31:17 / 01.07.25 |
53.36 | -0.52% | -0.28 | 53.38 | 54.00 | 483'487 | |
|
Jungfraubahn N 17:31:17 / 01.07.25 |
201.50 | -0.25% | -0.50 | 200.50 | 201.50 | 2'796 | |
|
Kardex N 17:31:17 / 01.07.25 |
275.50 | -0.18% | -0.50 | 275.00 | 276.00 | 11'524 | |
|
Klingelnberg N 17:31:17 / 01.07.25 |
12.800 | -2.29% | -0.30 | 12.800 | 12.850 | 443 | |
|
Komax N 17:31:17 / 01.07.25 |
97.10 | 0.31% | 0.30 | 97.10 | 0.0000 | 6'425 | |
|
Kudelski I 17:31:17 / 01.07.25 |
1.330 | -2.56% | -0.04 | 1.335 | 1.385 | 12'081 | |
|
Kuros Bio N 17:31:17 / 01.07.25 |
27.86 | 2.35% | 0.64 | 27.70 | 0.0000 | 101'296 | |
|
Kühne + Nagel N 17:31:17 / 01.07.25 |
172.20 | 0.32% | 0.55 | 0.0000 | 173.00 | 174'955 | |
|
Landis+Gyr N 17:31:17 / 01.07.25 |
55.10 | -0.90% | -0.50 | 54.90 | 55.70 | 54'656 | |
|
Lastminute.com N 17:31:17 / 01.07.25 |
16.900 | 4.32% | 0.70 | 16.450 | 17.050 | 8'320 | |
|
LEM N 17:31:17 / 01.07.25 |
822.00 | -1.32% | -11.00 | 815.00 | 824.00 | 1'343 | |
|
Leonteq N 17:31:17 / 01.07.25 |
18.880 | -1.56% | -0.30 | 18.900 | 19.000 | 19'682 | |
|
Lindt N 17:31:17 / 01.07.25 |
132'400.00 | 0.15% | 200.00 | 131'600.00 | 132'800.00 | 73 | |
|
Lindt PS 17:31:35 / 01.07.25 |
13'410.00 | 0.45% | 60.00 | 13'360.00 | 13'380.00 | 1'655 | |
|
LLB N 17:31:17 / 01.07.25 |
82.00 | 0.37% | 0.30 | 81.80 | 82.00 | 11'182 | |
|
Logitech N 17:33:18 / 01.07.25 |
72.10 | 0.92% | 0.66 | 71.86 | 0.0000 | 344'742 | |
|
Lonza N 17:31:17 / 01.07.25 |
564.00 | -0.18% | -1.00 | 563.40 | 555.00 | 91'652 | |
|
Luzerner KB N 17:31:17 / 01.07.25 |
71.10 | -0.56% | -0.40 | 70.90 | 71.10 | 13'660 | |
|
MCH N 17:31:17 / 01.07.25 |
3.750 | -2.34% | -0.09 | 3.740 | 3.780 | 8'800 | |
|
Medacta N 17:31:17 / 01.07.25 |
134.00 | -0.15% | -0.20 | 134.00 | 134.60 | 6'058 | |
|
Medartis N 17:31:17 / 01.07.25 |
78.30 | -3.09% | -2.50 | 77.20 | 78.50 | 735 | |
|
medmix N 17:31:17 / 01.07.25 |
11.700 | -3.15% | -0.38 | 0.0000 | 11.800 | 40'209 | |
|
Meier Tobler N 17:31:17 / 01.07.25 |
38.80 | -1.27% | -0.50 | 38.60 | 38.85 | 1'545 | |
|
Metall Zug N 17:31:17 / 01.07.25 |
1'045.00 | -0.48% | -5.00 | 1'040.00 | 1'050.00 | 131 | |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% | 0.00 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zug Estates N 17:31:17 / 01.07.25 |
2'160.00 | 5.85% | 35.20% | -0.46% | 0.93% | 5.88% | 23.43% | 9.05% |
|
Warteck N 17:31:17 / 01.07.25 |
2'020.00 | 5.48% | 9.19% | 0.00% | 1.00% | 5.76% | 20.24% | -7.34% |
|
Adecco N 17:31:17 / 01.07.25 |
23.84 | 5.46% | -42.86% | 3.47% | 5.21% | 8.96% | -21.22% | -27.31% |
|
Lonza N 17:31:17 / 01.07.25 |
564.00 | 5.45% | 59.74% | -1.05% | -0.07% | 8.17% | 15.93% | 11.00% |
|
Nestlé N 17:31:17 / 01.07.25 |
79.15 | 5.28% | -19.16% | -3.45% | -8.79% | -7.18% | -14.45% | -29.26% |
|
VP Bank N 17:31:17 / 01.07.25 |
80.80 | 5.17% | -7.08% | 2.28% | -3.12% | 0.50% | 7.73% | -9.35% |
|
OC Oerlikon N 17:31:27 / 01.07.25 |
3.720 | 5.13% | -2.79% | 5.08% | 0.54% | 19.00% | -23.99% | -44.47% |
|
SNB N 17:31:17 / 01.07.25 |
3'300.00 | 5.02% | -22.09% | -1.20% | -5.44% | -3.23% | -14.29% | -48.46% |
|
Addex N 16:47:57 / 01.07.25 |
0.0620 | 4.90% | 30.43% | 6.53% | 5.44% | 14.81% | 3.33% | -66.67% |
|
Zuger KB N 17:31:17 / 01.07.25 |
8'620.00 | 4.61% | 14.02% | 0.00% | 0.23% | 2.86% | 2.62% | 20.39% |
|
Swiss Re N 17:37:48 / 01.07.25 |
136.45 | 4.54% | 45.04% | 0.11% | -5.05% | -0.62% | 26.40% | 85.39% |
|
Flughafen Zürich N 17:31:17 / 01.07.25 |
225.80 | 3.86% | 28.70% | 0.71% | -0.62% | 11.45% | 14.85% | 56.62% |
|
BC Jura N 17:31:17 / 01.07.25 |
57.00 | 3.57% | 7.41% | -0.87% | -4.20% | 3.57% | 1.79% | 5.45% |
|
Phoenix Mecano N 17:31:17 / 01.07.25 |
440.00 | 3.53% | 1.38% | 1.62% | -2.87% | 6.54% | -8.71% | 22.22% |
|
Kudelski I 17:31:17 / 01.07.25 |
1.330 | 3.02% | 12.81% | -1.85% | 13.19% | 9.02% | -5.00% | -45.83% |
|
EPIC Suisse N 17:31:17 / 01.07.25 |
83.40 | 2.96% | 27.13% | 2.46% | 2.71% | 12.70% | 15.83% | 28.11% |
|
Zurich Insurance N 17:31:17 / 01.07.25 |
554.20 | 2.93% | 26.16% | -0.04% | -4.15% | -0.47% | 16.23% | 33.57% |
|
INFICON HLDG N 17:31:17 / 01.07.25 |
105.60 | 2.70% | -11.77% | 2.72% | 8.98% | 31.18% | -23.26% | 41.49% |
|
Kardex N 17:31:17 / 01.07.25 |
275.50 | 2.03% | 26.61% | 8.68% | 13.14% | 37.06% | 20.31% | 74.02% |
|
Glarner KB N 17:31:17 / 01.07.25 |
21.30 | 1.90% | -6.55% | 0.00% | -0.93% | -2.74% | 1.91% | -15.75% |
|
Burckhardt N 17:31:17 / 01.07.25 |
655.00 | 1.70% | 29.98% | 1.24% | 5.31% | 25.48% | 9.35% | 64.54% |
|
Roche I 17:31:17 / 01.07.25 |
275.80 | 1.63% | 5.20% | -0.79% | -1.78% | 4.00% | 0.44% | -25.35% |
|
Graubündner KB N 17:31:17 / 01.07.25 |
1'760.00 | 1.15% | 3.53% | 0.57% | 0.57% | 3.23% | 0.00% | 7.65% |
|
Roche GS 17:34:46 / 01.07.25 |
260.70 | 1.14% | 5.69% | -0.53% | -1.18% | 4.28% | 4.91% | -18.88% |
|
CPH N 17:31:17 / 01.07.25 |
73.80 | 0.82% | 20.84% | 1.37% | 6.34% | 15.31% | 8.53% | 40.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:31:17 / 01.07.25 |
53.36 | -0.52% |
53.64 11:59 |
53.04 14:42 |
65.04 31.01.25 |
45.50 07.04.25 |
483'487 |
|
Jungfraubahn N 17:31:17 / 01.07.25 |
201.50 | -0.25% |
202.00 09:00 |
200.00 09:21 |
212.50 06.06.25 |
159.00 07.04.25 |
2'796 |
|
Kardex N 17:31:17 / 01.07.25 |
275.50 | -0.18% |
286.00 09:16 |
274.00 16:57 |
298.50 22.01.25 |
175.20 07.04.25 |
11'524 |
|
Klingelnberg N 17:31:17 / 01.07.25 |
12.800 | -2.29% |
13.150 09:00 |
12.800 13:32 |
14.200 08.01.25 |
9.860 22.04.25 |
443 |
|
Komax N 17:31:17 / 01.07.25 |
97.10 | 0.31% |
97.40 10:43 |
95.80 09:27 |
138.00 24.01.25 |
81.90 07.04.25 |
6'425 |
|
Kudelski I 17:31:17 / 01.07.25 |
1.330 | -2.56% |
1.385 16:34 |
1.330 16:56 |
1.600 06.02.25 |
1.150 09.05.25 |
12'081 |
|
Kuros Bio N 17:31:17 / 01.07.25 |
27.86 | 2.35% |
27.98 16:04 |
26.84 09:15 |
29.44 27.06.25 |
14.000 07.04.25 |
101'296 |
|
Kühne + Nagel N 17:31:17 / 01.07.25 |
172.20 | 0.32% |
172.25 09:00 |
170.35 15:01 |
218.80 10.03.25 |
161.05 07.04.25 |
174'955 |
|
Landis+Gyr N 17:31:17 / 01.07.25 |
55.10 | -0.90% |
55.70 09:03 |
54.50 14:12 |
65.50 21.01.25 |
41.45 09.04.25 |
54'656 |
|
Lastminute.com N 17:31:17 / 01.07.25 |
16.900 | 4.32% |
17.050 12:13 |
16.000 09:43 |
17.100 02.06.25 |
12.000 09.04.25 |
8'320 |
|
LEM N 17:31:17 / 01.07.25 |
822.00 | -1.32% |
833.00 09:03 |
816.00 14:47 |
950.00 14.02.25 |
560.00 07.04.25 |
1'343 |
|
Leonteq N 17:31:17 / 01.07.25 |
18.880 | -1.56% |
19.380 09:01 |
18.880 17:31 |
22.00 14.02.25 |
13.640 11.04.25 |
19'682 |
|
Lindt N 17:31:17 / 01.07.25 |
132'400.00 | 0.15% |
132'400.00 17:19 |
130'400.00 14:44 |
134'400.00 18.06.25 |
97'000.00 13.01.25 |
73 |
|
Lindt PS 17:31:35 / 01.07.25 |
13'410.00 | 0.45% |
13'410.00 09:04 |
13'210.00 14:42 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'655 |
|
LLB N 17:31:17 / 01.07.25 |
82.00 | 0.37% |
82.00 16:00 |
81.10 11:40 |
83.90 06.06.25 |
70.40 10.01.25 |
11'182 |
|
Logitech N 17:33:18 / 01.07.25 |
72.10 | 0.92% |
72.10 17:31 |
70.50 10:54 |
94.90 18.02.25 |
54.58 09.04.25 |
344'742 |
|
Lonza N 17:31:17 / 01.07.25 |
564.00 | -0.18% |
567.80 09:54 |
557.80 14:44 |
616.00 06.02.25 |
467.80 07.04.25 |
91'652 |
|
Luzerner KB N 17:31:17 / 01.07.25 |
71.10 | -0.56% |
71.60 09:00 |
70.50 14:16 |
72.50 20.06.25 |
63.60 03.01.25 |
13'660 |
|
MCH N 17:31:17 / 01.07.25 |
3.750 | -2.34% |
3.840 15:56 |
3.740 17:02 |
4.370 15.01.25 |
2.940 24.04.25 |
8'800 |
|
Medacta N 17:31:17 / 01.07.25 |
134.00 | -0.15% |
135.60 10:13 |
133.20 11:47 |
143.80 16.05.25 |
104.60 07.04.25 |
6'058 |
|
Medartis N 17:31:17 / 01.07.25 |
78.30 | -3.09% |
81.50 09:00 |
77.60 17:18 |
81.80 30.06.25 |
56.60 03.01.25 |
735 |
|
medmix N 17:31:17 / 01.07.25 |
11.700 | -3.15% |
12.060 09:00 |
11.620 12:32 |
13.720 24.02.25 |
8.350 07.04.25 |
40'209 |
|
Meier Tobler N 17:31:17 / 01.07.25 |
38.80 | -1.27% |
39.50 09:32 |
38.25 15:15 |
40.40 04.06.25 |
26.60 14.01.25 |
1'545 |
|
Metall Zug N 17:31:17 / 01.07.25 |
1'045.00 | -0.48% |
1'050.00 09:00 |
1'040.00 16:36 |
1'155.00 24.03.25 |
972.00 09.04.25 |
131 |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% |
4.000 20.01.25 |
0.6940 30.05.25 |
1'311'552 |