×
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
- 18.09.2025 - 17:21:00
- 16'749.60
- 0.32%
- 53.73
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 17:19:59 / 18.09.25 |
70.90 | 1.72% | 1.20 | 70.85 | 70.90 | 91'484 | |
|
Cham Swiss Properties N 17:19:56 / 18.09.25 |
24.10 | 1.26% | 0.30 | 23.90 | 24.10 | 9'784 | |
|
EPIC Suisse N 17:19:54 / 18.09.25 |
82.20 | -0.96% | -0.80 | 82.20 | 82.40 | 436 | |
|
Relief Therapeutics N 17:19:45 / 18.09.25 |
2.900 | -2.36% | -0.07 | 2.900 | 2.945 | 12'028 | |
|
Skan N 17:19:56 / 18.09.25 |
58.00 | -0.34% | -0.20 | 58.00 | 58.20 | 6'807 | |
|
StarragTornos N 12:48:13 / 18.09.25 |
32.40 | 0.31% | 0.10 | 32.00 | 32.50 | 331 | |
|
Sunrise N 17:16:56 / 18.09.25 |
48.08 | -0.08% | -0.04 | 48.06 | 48.12 | 70'723 | |
|
V-Zug N 17:18:00 / 18.09.25 |
43.00 | -1.60% | -0.70 | 43.00 | 43.30 | 5'482 | |
|
Vetropack N 17:19:51 / 18.09.25 |
23.50 | -2.69% | -0.65 | 23.50 | 23.65 | 14'610 | |
|
WISeKey N 17:19:46 / 18.09.25 |
9.890 | 6.23% | 0.58 | 9.160 | 9.890 | 5'929 | |
|
ABB N 17:19:56 / 18.09.25 |
55.88 | 1.20% | 0.66 | 55.84 | 55.88 | 869'837 | |
|
Addex N 16:19:18 / 18.09.25 |
0.0678 | 0.00% | 0.00 | 0.0640 | 0.0678 | 1'116'371 | |
|
Adecco N 17:19:59 / 18.09.25 |
20.80 | -2.71% | -0.58 | 20.80 | 20.82 | 356'063 | |
|
Adval Tech N 11:34:19 / 17.09.25 |
40.00 | 0.00% | 0.00 | 40.20 | |||
|
Aevis Victoria N 15:09:54 / 18.09.25 |
13.500 | 2.27% | 0.30 | 13.500 | 13.600 | 2'267 | |
|
Airesis N 17:11:01 / 18.09.25 |
0.0235 | 17.50% | 0.00 | 0.0210 | 0.0235 | 210'192 | |
|
Alcon N 17:19:57 / 18.09.25 |
61.18 | -0.07% | -0.04 | 61.16 | 61.20 | 387'097 | |
|
Allreal N 17:19:27 / 18.09.25 |
182.20 | -0.22% | -0.40 | 182.00 | 182.40 | 6'078 | |
|
Also N 17:19:51 / 18.09.25 |
257.00 | 1.78% | 4.50 | 256.00 | 257.00 | 2'928 | |
|
Amrize N 17:19:57 / 18.09.25 |
41.36 | -3.59% | -1.54 | 41.33 | 41.37 | 724'341 | |
|
ams-OSRAM I 17:19:30 / 18.09.25 |
10.860 | 4.73% | 0.49 | 10.860 | 10.900 | 578'275 | |
|
APG SGA N 15:50:56 / 18.09.25 |
217.00 | 0.46% | 1.00 | 216.00 | 218.00 | 416 | |
|
Arbonia N 17:19:11 / 18.09.25 |
5.740 | -2.38% | -0.14 | 5.720 | 5.770 | 72'868 | |
|
ARYZTA N 17:19:30 / 18.09.25 |
71.45 | -0.83% | -0.60 | 71.45 | 71.55 | 13'434 | |
|
Ascom N 16:50:09 / 18.09.25 |
4.085 | 0.62% | 0.03 | 4.055 | 4.095 | 32'438 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Idorsia N 17:19:55 / 18.09.25 |
3.870 | 397.57% | 93.47% | 11.21% | 59.26% | 89.71% | 153.77% | -70.72% |
|
Hochdorf N 16:45:00 / 18.09.25 |
1.640 | 302.44% | -89.35% | 0.74% | -1.20% | 1.74% | 107.07% | -94.21% |
|
Cicor N 17:16:58 / 18.09.25 |
186.50 | 203.33% | 265.46% | 1.08% | 4.78% | 22.70% | 249.25% | 318.39% |
|
Implenia N 17:19:13 / 18.09.25 |
66.90 | 118.89% | 120.33% | 0.75% | 8.78% | 23.66% | 114.77% | 131.72% |
|
Montana Aero N 17:15:29 / 18.09.25 |
28.40 | 93.44% | 56.85% | 4.80% | 10.08% | 11.81% | 45.64% | 115.73% |
|
U-Blox N 17:03:08 / 18.09.25 |
135.20 | 84.93% | 35.14% | 0.00% | -0.59% | 37.82% | 76.04% | 6.10% |
|
Huber+Suhner N 17:19:19 / 18.09.25 |
141.40 | 84.10% | 100.88% | 3.51% | 32.15% | 60.86% | 62.72% | 73.35% |
|
ams-OSRAM I 17:19:30 / 18.09.25 |
10.860 | 74.70% | -50.95% | 10.09% | 11.61% | 19.54% | 13.08% | -71.58% |
|
R&S Group Hldg N-A 17:19:30 / 18.09.25 |
31.15 | 66.49% | 192.92% | -5.32% | -18.35% | 10.07% | 71.63% | 228.57% |
|
Medartis N 17:19:45 / 18.09.25 |
91.50 | 64.31% | 10.71% | 0.00% | 10.11% | 17.76% | 55.61% | 31.73% |
|
Züblin N 11:13:59 / 18.09.25 |
51.00 | 57.01% | 98.08% | -4.67% | 4.51% | 12.83% | 86.13% | 101.17% |
|
Zehnder N 17:15:30 / 18.09.25 |
70.80 | 56.86% | 32.52% | -1.80% | 1.14% | 10.80% | 33.33% | 28.21% |
|
Zwahlen I 16:12:52 / 18.09.25 |
143.00 | 55.17% | 14.65% | 2.27% | 0.00% | 0.00% | 7.52% | 7.78% |
|
Holcim N 17:19:55 / 18.09.25 |
68.54 | 53.25% | 102.79% | -1.64% | 2.27% | 18.83% | 59.10% | 200.65% |
|
Burkhalter N 17:19:54 / 18.09.25 |
139.00 | 50.33% | 47.57% | 2.21% | -4.92% | 7.25% | 54.96% | 79.06% |
|
Swissquote N 17:19:44 / 18.09.25 |
540.50 | 50.00% | 155.13% | 3.25% | 2.37% | 21.08% | 75.03% | 353.13% |
|
Accelleron N 17:19:59 / 18.09.25 |
70.90 | 49.25% | 165.42% | -0.35% | -1.53% | 28.79% | 59.76% | 0.00% |
|
Orell Füssli N 15:01:18 / 18.09.25 |
114.50 | 48.70% | 52.26% | -0.43% | 3.15% | 18.53% | 49.87% | 33.14% |
|
CF Tradition I 17:01:07 / 18.09.25 |
274.00 | 45.26% | 127.12% | -1.44% | 7.87% | 26.27% | 76.77% | 147.20% |
|
Medacta N 17:14:49 / 18.09.25 |
151.40 | 44.28% | 22.45% | 1.20% | 1.07% | 13.83% | 22.10% | 69.76% |
|
Galderma Group N 17:19:56 / 18.09.25 |
143.80 | 44.28% | 0.00% | -1.51% | 5.35% | 24.93% | 80.88% | 0.00% |
|
Belimo N 17:19:38 / 18.09.25 |
850.50 | 40.37% | 81.44% | -0.76% | -5.34% | 7.45% | 45.38% | 143.21% |
|
Autoneum N 16:54:12 / 18.09.25 |
164.20 | 37.46% | 20.53% | 1.73% | 9.03% | 17.62% | 39.63% | 79.97% |
|
GAM N 14:12:49 / 18.09.25 |
0.1200 | 36.83% | -55.15% | 3.00% | 19.40% | 18.23% | -2.67% | -81.56% |
|
Dottikon ES N 17:19:56 / 18.09.25 |
295.00 | 34.16% | 29.48% | -2.96% | 0.68% | -0.34% | 20.90% | 36.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 17:19:59 / 18.09.25 |
70.90 | 1.72% |
71.95 09:44 |
70.20 09:00 |
76.70 13.08.25 |
30.00 07.04.25 |
91'484 |
|
Cham Swiss Properties N 17:19:56 / 18.09.25 |
24.10 | 1.26% |
24.10 15:34 |
23.80 09:00 |
24.80 15.09.25 |
20.20 21.01.25 |
9'784 |
|
EPIC Suisse N 17:19:54 / 18.09.25 |
82.20 | -0.96% |
83.00 09:00 |
82.20 17:01 |
84.80 03.07.25 |
73.00 07.04.25 |
436 |
|
Relief Therapeutics N 17:19:45 / 18.09.25 |
2.900 | -2.36% |
2.980 09:00 |
2.900 17:19 |
4.410 06.01.25 |
1.650 07.04.25 |
12'028 |
|
Skan N 17:19:56 / 18.09.25 |
58.00 | -0.34% |
59.70 11:41 |
58.00 17:19 |
80.90 22.01.25 |
56.00 07.04.25 |
6'807 |
|
StarragTornos N 12:48:13 / 18.09.25 |
32.40 | 0.31% |
32.40 11:59 |
32.00 11:37 |
42.20 16.01.25 |
30.70 10.09.25 |
331 |
|
Sunrise N 17:16:56 / 18.09.25 |
48.08 | -0.08% |
48.72 10:14 |
47.76 14:52 |
51.30 26.08.25 |
38.39 07.03.25 |
70'723 |
|
V-Zug N 17:18:00 / 18.09.25 |
43.00 | -1.60% |
43.40 09:00 |
42.80 10:25 |
75.00 27.05.25 |
42.50 11.09.25 |
5'482 |
|
Vetropack N 17:19:51 / 18.09.25 |
23.50 | -2.69% |
24.15 09:15 |
23.50 17:19 |
35.85 10.06.25 |
23.15 14.01.25 |
14'610 |
|
WISeKey N 17:19:46 / 18.09.25 |
9.890 | 6.23% |
9.900 16:02 |
9.030 17:01 |
20.40 03.01.25 |
5.010 07.04.25 |
5'929 |
|
ABB N 17:19:56 / 18.09.25 |
55.88 | 1.20% |
56.26 11:16 |
55.54 09:00 |
57.12 11.09.25 |
37.25 07.04.25 |
869'837 |
|
Addex N 16:19:18 / 18.09.25 |
0.0678 | 0.00% |
0.0720 10:43 |
0.0640 09:00 |
0.0850 12.09.25 |
0.0472 09.04.25 |
1'116'371 |
|
Adecco N 17:19:59 / 18.09.25 |
20.80 | -2.71% |
21.40 09:00 |
20.80 17:15 |
29.72 18.03.25 |
19.670 09.04.25 |
356'063 |
|
Adval Tech N 11:34:19 / 17.09.25 |
40.00 | 0.00% |
79.50 07.01.25 |
40.00 10.09.25 |
199 | ||
|
Aevis Victoria N 15:09:54 / 18.09.25 |
13.500 | 2.27% |
13.650 09:15 |
13.500 09:39 |
14.400 11.02.25 |
11.750 03.04.25 |
2'267 |
|
Airesis N 17:11:01 / 18.09.25 |
0.0235 | 17.50% |
0.0255 09:40 |
0.0235 13:00 |
0.1980 19.03.25 |
0.0100 18.08.25 |
210'192 |
|
Alcon N 17:19:57 / 18.09.25 |
61.18 | -0.07% |
61.66 13:24 |
60.96 09:14 |
87.00 26.02.25 |
60.84 17.09.25 |
387'097 |
|
Allreal N 17:19:27 / 18.09.25 |
182.20 | -0.22% |
183.20 11:11 |
181.40 09:20 |
191.80 24.06.25 |
165.00 03.01.25 |
6'078 |
|
Also N 17:19:51 / 18.09.25 |
257.00 | 1.78% |
258.50 13:46 |
252.00 09:00 |
298.50 22.07.25 |
196.40 07.04.25 |
2'928 |
|
Amrize N 17:19:57 / 18.09.25 |
41.36 | -3.59% |
42.79 09:05 |
41.23 17:17 |
46.00 23.06.25 |
35.20 07.08.25 |
724'341 |
|
ams-OSRAM I 17:19:30 / 18.09.25 |
10.860 | 4.73% |
11.030 14:58 |
10.390 09:14 |
12.850 18.07.25 |
4.940 09.04.25 |
578'275 |
|
APG SGA N 15:50:56 / 18.09.25 |
217.00 | 0.46% |
219.00 09:13 |
217.00 11:03 |
250.00 07.07.25 |
188.50 07.04.25 |
416 |
|
Arbonia N 17:19:11 / 18.09.25 |
5.740 | -2.38% |
6.000 09:00 |
5.720 16:54 |
8.596 19.02.25 |
5.090 20.08.25 |
72'868 |
|
ARYZTA N 17:19:30 / 18.09.25 |
71.45 | -0.83% |
72.60 11:45 |
71.35 15:46 |
87.60 04.06.25 |
60.12 14.01.25 |
13'434 |
|
Ascom N 16:50:09 / 18.09.25 |
4.085 | 0.62% |
4.250 09:00 |
4.040 16:49 |
4.620 29.08.25 |
2.815 07.04.25 |
32'438 |