×
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
- 07.04.2025 - 15:03:00
- 14'880.07
- -4.29%
- -667.74
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 15:00:37 / 07.04.25 |
35.94 | -1.75% | -0.64 | 35.76 | 35.84 | 455'012 | |
|
EPIC Suisse N 14:56:49 / 07.04.25 |
74.00 | -2.12% | -1.60 | 73.20 | 74.20 | 1'223 | |
|
Ina Invest N 14:26:58 / 07.04.25 |
21.20 | -2.30% | -0.50 | 21.10 | 21.30 | 21'798 | |
|
Relief Therapeutics N 14:08:52 / 07.04.25 |
2.070 | -5.91% | -0.13 | 2.030 | 2.055 | 55'360 | |
|
Skan N 15:01:01 / 07.04.25 |
60.50 | -2.42% | -1.50 | 60.30 | 60.60 | 9'818 | |
|
StarragTornos N 14:20:47 / 07.04.25 |
33.80 | -5.59% | -2.00 | 33.20 | 33.80 | 1'757 | |
|
Sunrise N 15:02:15 / 07.04.25 |
40.64 | -1.50% | -0.62 | 40.56 | 40.64 | 205'617 | |
|
V-Zug N 14:59:10 / 07.04.25 |
56.40 | -2.42% | -1.40 | 56.40 | 57.40 | 3'785 | |
|
Vetropack N 14:50:37 / 07.04.25 |
26.55 | -2.75% | -0.75 | 26.50 | 26.65 | 38'692 | |
|
WISeKey N 15:00:42 / 07.04.25 |
6.480 | 21.35% | 1.14 | 5.710 | 6.480 | 6'660 | |
|
ABB N 15:03:24 / 07.04.25 |
39.35 | -4.14% | -1.70 | 39.35 | 39.37 | 3'996'170 | |
|
Addex N 14:50:00 / 07.04.25 |
0.0548 | 0.37% | 0.00 | 0.0510 | 0.0548 | 533'640 | |
|
Adecco N 15:03:10 / 07.04.25 |
21.42 | -7.91% | -1.84 | 21.40 | 21.46 | 1'077'936 | |
|
Adval Tech N 09:13:48 / 07.04.25 |
59.50 | 0.00% | 0.00 | 50.00 | 58.00 | 199 | |
|
Aevis Victoria N 14:06:54 / 07.04.25 |
11.900 | -1.65% | -0.20 | 11.900 | 12.000 | 375 | |
|
Airesis N 12:26:47 / 07.04.25 |
0.1090 | -4.39% | -0.01 | 0.0905 | 0.1100 | 47'607 | |
|
Alcon N 15:03:24 / 07.04.25 |
69.22 | -4.94% | -3.60 | 69.20 | 69.24 | 910'468 | |
|
Allreal N 15:02:53 / 07.04.25 |
176.40 | -1.01% | -1.80 | 176.20 | 176.60 | 23'125 | |
|
Also N 14:57:43 / 07.04.25 |
217.50 | -6.45% | -15.00 | 216.00 | 217.50 | 16'049 | |
|
ams-OSRAM I 15:03:22 / 07.04.25 |
5.450 | -7.34% | -0.43 | 5.445 | 5.455 | 892'782 | |
|
APG SGA N 14:38:56 / 07.04.25 |
201.00 | -5.63% | -12.00 | 201.00 | 203.00 | 2'948 | |
|
Arbonia N 15:02:24 / 07.04.25 |
10.100 | -2.51% | -0.26 | 10.080 | 10.120 | 124'002 | |
|
Aryzta N 15:01:33 / 07.04.25 |
1.821 | -4.26% | -0.08 | 1.819 | 1.822 | 3'017'595 | |
|
Ascom N 15:01:43 / 07.04.25 |
2.965 | -2.63% | -0.08 | 2.950 | 2.965 | 88'966 | |
|
Asmallworld N 14:03:39 / 07.04.25 |
1.040 | -5.45% | -0.06 | 1.010 | 1.040 | 7'231 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hochdorf N 14:10:33 / 07.04.25 |
1.000 | 191.46% | -92.29% | -30.56% | -17.36% | 129.89% | -79.34% | -97.09% |
|
Airesis N 12:26:47 / 07.04.25 |
0.1090 | 137.50% | -82.19% | 12.37% | 21.11% | 103.74% | -79.04% | -82.60% |
|
Cicor N 14:59:02 / 07.04.25 |
85.00 | 46.67% | 76.71% | -11.09% | -0.93% | 44.07% | 67.32% | 74.60% |
|
Zwahlen I 15:51:35 / 04.04.25 |
155.00 | 33.62% | -1.27% | 0.00% | 0.00% | 32.48% | 19.23% | -20.10% |
|
Implenia N 15:01:04 / 07.04.25 |
38.35 | 27.04% | 27.87% | -4.13% | 0.79% | 26.57% | 7.42% | 71.81% |
|
Medartis N 14:46:21 / 07.04.25 |
65.10 | 20.49% | -18.81% | -11.19% | -9.21% | 1.24% | -21.57% | -43.73% |
|
Aryzta N 15:01:33 / 07.04.25 |
1.821 | 20.00% | 22.55% | -7.24% | 0.89% | 18.55% | 5.32% | 98.44% |
|
Idorsia N 15:00:01 / 07.04.25 |
0.9620 | 19.53% | -53.52% | -5.59% | -16.35% | 33.24% | -60.83% | -94.91% |
|
Lindt PS 15:02:27 / 07.04.25 |
11'750.00 | 17.87% | 17.64% | -1.51% | -3.53% | 19.90% | 13.64% | 6.36% |
|
V-Zug N 14:59:10 / 07.04.25 |
56.40 | 17.72% | -10.80% | -12.69% | -1.74% | 20.51% | -5.37% | -47.93% |
|
Helvetia N 15:02:54 / 07.04.25 |
166.30 | 17.07% | 50.91% | -8.92% | -4.54% | 8.06% | 34.66% | 44.43% |
|
Nestlé N 15:03:23 / 07.04.25 |
83.90 | 16.67% | -10.41% | -6.06% | -7.29% | 13.01% | -10.04% | -28.35% |
|
Cembra N 15:01:21 / 07.04.25 |
93.00 | 15.61% | 44.51% | -6.49% | -5.44% | 8.33% | 26.02% | 38.60% |
|
Lindt N 14:56:05 / 07.04.25 |
112'800.00 | 14.40% | 12.16% | -2.59% | -3.75% | 16.29% | 8.46% | 0.35% |
|
Burkhalter N 15:03:19 / 07.04.25 |
100.60 | 13.63% | 11.54% | -3.44% | -4.55% | 6.91% | 3.39% | 40.87% |
|
Orell Füssli N 15:00:49 / 07.04.25 |
87.60 | 13.51% | 16.22% | -6.41% | 6.31% | 14.06% | 12.60% | -1.35% |
|
Evolva Hldg N 14:22:55 / 07.04.25 |
1.185 | 13.33% | 41.67% | -6.32% | -5.20% | 1.72% | 13.94% | -96.38% |
|
Coltene N 14:49:31 / 07.04.25 |
55.30 | 13.23% | -18.72% | -11.94% | 1.28% | 6.35% | -1.95% | -43.05% |
|
Mobilezone N 14:59:37 / 07.04.25 |
11.360 | 12.33% | -15.01% | -10.69% | -9.12% | 9.65% | -23.14% | -31.81% |
|
BC Vaudoise Rg 15:02:38 / 07.04.25 |
89.40 | 11.92% | -13.87% | -7.11% | -8.12% | 1.88% | -11.40% | 15.09% |
|
Thurgauer KB N 14:36:55 / 07.04.25 |
141.00 | 11.42% | 18.41% | -1.05% | 4.44% | 8.46% | 11.02% | 25.78% |
|
Edisun N 14:57:18 / 07.04.25 |
44.40 | 10.84% | -59.09% | -1.33% | -1.77% | 5.71% | -56.47% | -64.84% |
|
Galenica N 15:02:12 / 07.04.25 |
78.20 | 10.42% | 12.85% | -1.57% | -4.46% | 2.42% | 6.54% | 14.50% |
|
Titlisbahnen N 14:20:40 / 07.04.25 |
40.40 | 10.37% | -0.24% | -2.65% | -3.81% | 1.76% | -3.81% | -13.18% |
|
Bâloise N 15:03:01 / 07.04.25 |
171.20 | 9.63% | 36.49% | -7.67% | -1.89% | 4.07% | 22.11% | 8.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 15:00:37 / 07.04.25 |
35.94 | -1.75% |
36.08 14:56 |
30.00 09:16 |
47.34 07.01.25 |
30.00 07.04.25 |
455'012 |
|
EPIC Suisse N 14:56:49 / 07.04.25 |
74.00 | -2.12% |
74.20 09:18 |
73.00 11:27 |
82.00 28.03.25 |
73.00 07.04.25 |
1'223 |
|
Ina Invest N 14:26:58 / 07.04.25 |
21.20 | -2.30% |
21.60 09:01 |
21.10 09:49 |
22.20 04.04.25 |
20.20 21.01.25 |
21'798 |
|
Relief Therapeutics N 14:08:52 / 07.04.25 |
2.070 | -5.91% |
2.070 14:08 |
1.650 10:07 |
4.410 06.01.25 |
1.650 07.04.25 |
55'360 |
|
Skan N 15:01:01 / 07.04.25 |
60.50 | -2.42% |
61.30 09:16 |
56.00 09:35 |
80.90 22.01.25 |
56.00 07.04.25 |
9'818 |
|
StarragTornos N 14:20:47 / 07.04.25 |
33.80 | -5.59% |
33.80 09:16 |
33.10 10:38 |
42.20 16.01.25 |
33.10 07.04.25 |
1'757 |
|
Sunrise N 15:02:15 / 07.04.25 |
40.64 | -1.50% |
40.80 14:55 |
38.90 09:38 |
46.27 06.02.25 |
38.39 07.03.25 |
205'617 |
|
V-Zug N 14:59:10 / 07.04.25 |
56.40 | -2.42% |
57.00 13:28 |
53.00 10:51 |
68.60 24.03.25 |
45.30 11.02.25 |
3'785 |
|
Vetropack N 14:50:37 / 07.04.25 |
26.55 | -2.75% |
26.55 14:50 |
25.30 09:58 |
30.40 18.03.25 |
23.15 14.01.25 |
38'692 |
|
WISeKey N 15:00:42 / 07.04.25 |
6.480 | 21.35% |
6.480 15:00 |
5.010 09:50 |
20.40 03.01.25 |
5.010 07.04.25 |
6'660 |
|
ABB N 15:03:24 / 07.04.25 |
39.35 | -4.14% |
39.71 14:52 |
37.25 09:38 |
54.00 24.01.25 |
37.25 07.04.25 |
3'996'170 |
|
Addex N 14:50:00 / 07.04.25 |
0.0548 | 0.37% |
0.0550 09:01 |
0.0478 12:43 |
0.0788 24.02.25 |
0.0478 07.04.25 |
533'640 |
|
Adecco N 15:03:10 / 07.04.25 |
21.42 | -7.91% |
21.66 09:15 |
20.42 09:35 |
29.72 18.03.25 |
20.32 13.01.25 |
1'077'936 |
|
Adval Tech N 09:13:48 / 07.04.25 |
59.50 | 0.00% |
59.50 09:13 |
59.50 09:13 |
79.50 07.01.25 |
58.50 04.04.25 |
199 |
|
Aevis Victoria N 14:06:54 / 07.04.25 |
11.900 | -1.65% |
12.100 09:01 |
11.900 14:06 |
14.400 11.02.25 |
11.750 03.04.25 |
375 |
|
Airesis N 12:26:47 / 07.04.25 |
0.1090 | -4.39% |
0.1390 09:06 |
0.1090 09:33 |
0.1980 19.03.25 |
0.0475 03.01.25 |
47'607 |
|
Alcon N 15:03:24 / 07.04.25 |
69.22 | -4.94% |
70.60 12:40 |
67.34 09:39 |
87.00 26.02.25 |
67.34 07.04.25 |
910'468 |
|
Allreal N 15:02:53 / 07.04.25 |
176.40 | -1.01% |
176.60 12:28 |
171.60 09:33 |
185.00 31.03.25 |
165.00 03.01.25 |
23'125 |
|
Also N 14:57:43 / 07.04.25 |
217.50 | -6.45% |
222.00 10:05 |
196.40 09:32 |
281.50 03.03.25 |
196.40 07.04.25 |
16'049 |
|
ams-OSRAM I 15:03:22 / 07.04.25 |
5.450 | -7.34% |
5.640 10:15 |
5.050 09:44 |
10.600 24.02.25 |
5.050 07.04.25 |
892'782 |
|
APG SGA N 14:38:56 / 07.04.25 |
201.00 | -5.63% |
205.00 12:56 |
188.50 10:01 |
228.00 13.03.25 |
188.50 07.04.25 |
2'948 |
|
Arbonia N 15:02:24 / 07.04.25 |
10.100 | -2.51% |
10.340 10:21 |
8.000 09:49 |
13.120 19.02.25 |
6.000 07.04.25 |
124'002 |
|
Aryzta N 15:01:33 / 07.04.25 |
1.821 | -4.26% |
1.821 15:01 |
1.660 09:01 |
1.998 28.03.25 |
1.503 14.01.25 |
3'017'595 |
|
Ascom N 15:01:43 / 07.04.25 |
2.965 | -2.63% |
2.975 15:00 |
2.815 09:01 |
4.350 07.01.25 |
2.815 07.04.25 |
88'966 |
|
Asmallworld N 14:03:39 / 07.04.25 |
1.040 | -5.45% |
1.080 09:14 |
1.010 13:31 |
1.470 07.01.25 |
1.010 07.04.25 |
7'231 |