×
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
- 09.04.2025 - 10:36:00
- 14'588.46
- -4.04%
- -614.55
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 10:33:03 / 09.04.25 |
101.60 | -1.36% | -1.40 | 101.20 | 101.60 | 6'444 | |
|
Avolta N 10:38:00 / 09.04.25 |
32.94 | -2.72% | -0.92 | 32.90 | 32.96 | 35'725 | |
|
Bachem N-B- 10:37:56 / 09.04.25 |
44.56 | -4.58% | -2.14 | 44.46 | 44.58 | 20'106 | |
|
Barry Callebaut N 10:37:33 / 09.04.25 |
1'048.00 | -2.60% | -28.00 | 1'048.00 | 1'052.00 | 1'366 | |
|
Baselland KB PS 10:36:05 / 09.04.25 |
872.00 | -0.68% | -6.00 | 868.00 | 872.00 | 278 | |
|
Basilea N 10:35:42 / 09.04.25 |
39.20 | -4.16% | -1.70 | 39.15 | 39.35 | 9'503 | |
|
Basler KB PS 10:33:34 / 09.04.25 |
70.20 | -1.68% | -1.20 | 70.00 | 70.40 | 1'726 | |
|
BB Biotech N 10:38:53 / 09.04.25 |
25.65 | -5.70% | -1.55 | 25.45 | 25.65 | 33'178 | |
|
BC Genève N 10:30:20 / 09.04.25 |
241.00 | -1.63% | -4.00 | 241.00 | 243.00 | 431 | |
|
BC Jura N 10:17:17 / 09.04.25 |
58.50 | 4.46% | 2.50 | 58.50 | 59.00 | 244 | |
|
BC Vaudoise Rg 10:38:22 / 09.04.25 |
92.20 | -0.65% | -0.60 | 92.05 | 92.25 | 12'666 | |
|
BEKB / BCBE N 10:31:26 / 09.04.25 |
243.00 | -0.41% | -1.00 | 241.50 | 243.50 | 1'164 | |
|
Belimo N 10:37:56 / 09.04.25 |
487.40 | -2.62% | -13.10 | 487.00 | 488.00 | 2'609 | |
|
Bell N 10:34:05 / 09.04.25 |
258.00 | -0.77% | -2.00 | 257.50 | 258.50 | 208 | |
|
Bellevue N 10:28:30 / 09.04.25 |
8.040 | -6.07% | -0.52 | 8.040 | 8.080 | 20'190 | |
|
BioVersys N 17:32:29 / 08.04.25 |
36.00 | 0.00% | 0.00 | 35.10 | 35.90 | ||
|
BKW N 10:38:05 / 09.04.25 |
146.60 | -2.33% | -3.50 | 146.50 | 146.80 | 5'758 | |
|
Bossard N 10:38:49 / 09.04.25 |
167.00 | -5.97% | -10.60 | 166.80 | 167.20 | 4'834 | |
|
Bucher N 10:35:44 / 09.04.25 |
317.00 | -3.35% | -11.00 | 316.00 | 317.00 | 3'359 | |
|
Burckhardt N 10:35:52 / 09.04.25 |
507.00 | -2.87% | -15.00 | 506.00 | 508.00 | 1'274 | |
|
Burkhalter N 10:38:32 / 09.04.25 |
102.60 | -2.10% | -2.20 | 102.40 | 102.80 | 1'611 | |
|
BVZ N 10:13:10 / 08.04.25 |
930.00 | 0.00% | 0.00 | 930.00 | 955.00 | ||
|
Bystronic N 10:28:00 / 09.04.25 |
246.00 | -3.53% | -9.00 | 244.50 | 246.00 | 699 | |
|
Bâloise N 10:38:40 / 09.04.25 |
168.80 | -3.54% | -6.20 | 168.50 | 168.90 | 15'062 | |
|
Calida N 10:29:22 / 09.04.25 |
16.560 | -0.48% | -0.08 | 16.520 | 16.560 | 2'978 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Züblin N 17:30:06 / 08.04.25 |
35.80 | 9.15% | 37.69% | -1.65% | 3.47% | 0.56% | 40.94% | 34.59% |
|
St.Galler KB N 10:31:16 / 09.04.25 |
470.50 | 9.14% | -2.85% | -3.88% | -1.16% | 3.98% | -2.08% | 1.27% |
|
Swiss Prime Site N 10:38:17 / 09.04.25 |
105.30 | 8.91% | 19.76% | -3.39% | 0.19% | 3.95% | 25.28% | 15.56% |
|
Valiant N 10:38:20 / 09.04.25 |
113.60 | 8.90% | 20.55% | -5.02% | -3.57% | 3.84% | 4.03% | 19.79% |
|
Galenica N 10:36:38 / 09.04.25 |
78.95 | 7.94% | 10.31% | -0.19% | -5.45% | 1.74% | 8.45% | 9.33% |
|
Allreal N 10:38:16 / 09.04.25 |
175.40 | 7.85% | 18.75% | -3.30% | -0.34% | 4.16% | 14.34% | -13.51% |
|
HIAG N 10:33:25 / 09.04.25 |
90.50 | 7.73% | 15.29% | -4.31% | -4.13% | 6.47% | 18.46% | -11.54% |
|
Edisun N 17:30:06 / 08.04.25 |
43.60 | 7.39% | -60.36% | -2.24% | 1.87% | 5.83% | -57.25% | -65.67% |
|
Jungfraubahn N 10:33:19 / 09.04.25 |
182.60 | 7.36% | 16.75% | -3.26% | -1.83% | 1.44% | 0.44% | 38.37% |
|
Medacta N 10:37:31 / 09.04.25 |
109.80 | 7.32% | -8.92% | -13.15% | -11.02% | -2.83% | -7.89% | 6.72% |
|
APG SGA N 10:24:56 / 09.04.25 |
210.00 | 7.27% | 16.94% | -3.23% | -0.47% | 5.00% | -5.41% | 9.74% |
|
Emmi N 10:37:57 / 09.04.25 |
773.00 | 6.93% | -13.61% | -4.33% | -4.33% | 6.62% | -11.45% | -24.47% |
|
SNB N 09:01:18 / 09.04.25 |
3'400.00 | 6.90% | -20.70% | -2.86% | -5.03% | -7.86% | -17.07% | -54.65% |
|
Bâloise N 10:38:40 / 09.04.25 |
168.80 | 6.64% | 32.78% | -10.58% | -5.70% | 2.49% | 21.00% | 3.18% |
|
VZ Holding N 10:38:31 / 09.04.25 |
148.00 | 6.53% | 56.21% | -13.38% | -5.61% | -3.27% | 37.29% | 80.68% |
|
Titlisbahnen N 10:20:09 / 09.04.25 |
39.70 | 6.12% | -4.09% | -5.48% | -6.81% | 1.28% | -3.87% | -16.70% |
|
Vetropack N 10:33:26 / 09.04.25 |
26.65 | 5.88% | -30.95% | -1.08% | -4.99% | 12.68% | -15.66% | -34.94% |
|
medmix N 10:33:30 / 09.04.25 |
9.000 | 5.68% | -51.05% | -11.27% | -14.61% | -15.25% | -42.53% | -72.70% |
|
Walliser KB N 09:01:18 / 09.04.25 |
117.00 | 5.45% | 6.42% | -0.43% | 0.43% | 4.46% | 2.18% | 4.04% |
|
Fundamenta Real Estate N 10:31:06 / 09.04.25 |
17.650 | 5.36% | 5.36% | -0.28% | 3.22% | 4.44% | 8.28% | -12.38% |
|
Luzerner KB N 10:37:12 / 09.04.25 |
66.00 | 5.32% | -6.53% | -6.10% | -2.65% | -3.65% | -6.65% | -21.35% |
|
Swiss Life N 10:38:42 / 09.04.25 |
713.00 | 5.15% | 25.96% | -12.06% | -8.75% | -0.56% | 14.23% | 19.69% |
|
Schindler PS 10:38:18 / 09.04.25 |
255.20 | 4.95% | 24.96% | -7.74% | -10.46% | 2.82% | 13.83% | 33.94% |
|
Swiss Re N 10:38:44 / 09.04.25 |
132.20 | 4.65% | 45.20% | -12.99% | -10.16% | -1.34% | 24.07% | 56.24% |
|
CF Tradition I 10:14:40 / 09.04.25 |
187.00 | 4.61% | 63.56% | -6.97% | -1.06% | -1.32% | 32.62% | 80.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 10:33:03 / 09.04.25 |
101.60 | -1.36% |
103.80 09:30 |
101.40 09:02 |
136.40 21.02.25 |
95.10 07.04.25 |
6'444 |
|
Avolta N 10:38:00 / 09.04.25 |
32.94 | -2.72% |
33.46 09:42 |
32.80 10:32 |
42.66 14.02.25 |
27.50 07.04.25 |
35'725 |
|
Bachem N-B- 10:37:56 / 09.04.25 |
44.56 | -4.58% |
45.20 09:17 |
44.10 10:33 |
61.25 28.01.25 |
43.34 07.04.25 |
20'106 |
|
Barry Callebaut N 10:37:33 / 09.04.25 |
1'048.00 | -2.60% |
1'055.00 09:41 |
1'044.00 10:32 |
1'219.00 18.03.25 |
942.50 05.02.25 |
1'366 |
|
Baselland KB PS 10:36:05 / 09.04.25 |
872.00 | -0.68% |
882.00 09:01 |
870.00 10:25 |
956.00 27.03.25 |
860.00 03.01.25 |
278 |
|
Basilea N 10:35:42 / 09.04.25 |
39.20 | -4.16% |
39.80 09:40 |
38.95 10:25 |
48.75 19.03.25 |
37.50 07.04.25 |
9'503 |
|
Basler KB PS 10:33:34 / 09.04.25 |
70.20 | -1.68% |
71.20 09:47 |
70.20 10:32 |
80.80 24.03.25 |
66.40 07.04.25 |
1'726 |
|
BB Biotech N 10:38:53 / 09.04.25 |
25.65 | -5.70% |
26.15 09:23 |
25.50 10:33 |
40.85 31.01.25 |
24.35 07.04.25 |
33'178 |
|
BC Genève N 10:30:20 / 09.04.25 |
241.00 | -1.63% |
247.00 09:01 |
241.00 10:29 |
275.00 11.02.25 |
242.00 09.04.25 |
431 |
|
BC Jura N 10:17:17 / 09.04.25 |
58.50 | 4.46% |
58.50 09:01 |
58.50 09:01 |
61.50 27.01.25 |
56.00 07.03.25 |
244 |
|
BC Vaudoise Rg 10:38:22 / 09.04.25 |
92.20 | -0.65% |
93.35 09:41 |
91.50 10:33 |
98.40 05.03.25 |
82.50 07.04.25 |
12'666 |
|
BEKB / BCBE N 10:31:26 / 09.04.25 |
243.00 | -0.41% |
244.00 09:03 |
241.00 09:56 |
249.00 03.03.25 |
232.50 07.04.25 |
1'164 |
|
Belimo N 10:37:56 / 09.04.25 |
487.40 | -2.62% |
500.00 09:16 |
485.40 10:33 |
721.50 24.01.25 |
443.00 07.04.25 |
2'609 |
|
Bell N 10:34:05 / 09.04.25 |
258.00 | -0.77% |
259.50 10:13 |
257.00 09:01 |
280.00 17.01.25 |
236.50 07.03.25 |
208 |
|
Bellevue N 10:28:30 / 09.04.25 |
8.040 | -6.07% |
8.400 09:01 |
8.000 10:26 |
15.900 10.01.25 |
7.520 07.04.25 |
20'190 |
|
BioVersys N 17:32:29 / 08.04.25 |
36.00 | 0.00% |
37.00 07.02.25 |
33.48 10.02.25 |
840 | ||
|
BKW N 10:38:05 / 09.04.25 |
146.60 | -2.33% |
149.20 09:02 |
146.00 10:33 |
166.10 04.04.25 |
143.70 11.03.25 |
5'758 |
|
Bossard N 10:38:49 / 09.04.25 |
167.00 | -5.97% |
173.60 09:18 |
167.00 10:33 |
216.00 18.02.25 |
166.80 07.04.25 |
4'834 |
|
Bucher N 10:35:44 / 09.04.25 |
317.00 | -3.35% |
321.00 09:36 |
315.00 09:16 |
399.50 03.03.25 |
275.00 07.04.25 |
3'359 |
|
Burckhardt N 10:35:52 / 09.04.25 |
507.00 | -2.87% |
516.00 09:43 |
506.00 09:16 |
710.00 24.01.25 |
480.00 07.04.25 |
1'274 |
|
Burkhalter N 10:38:32 / 09.04.25 |
102.60 | -2.10% |
104.20 09:01 |
102.20 10:33 |
107.20 01.04.25 |
81.00 07.04.25 |
1'611 |
|
BVZ N 10:13:10 / 08.04.25 |
930.00 | 0.00% |
995.00 21.03.25 |
865.00 06.01.25 |
30 | ||
|
Bystronic N 10:28:00 / 09.04.25 |
246.00 | -3.53% |
258.00 09:01 |
243.50 09:33 |
341.50 09.01.25 |
243.50 09.04.25 |
699 |
|
Bâloise N 10:38:40 / 09.04.25 |
168.80 | -3.54% |
171.60 09:18 |
167.80 10:33 |
194.70 25.03.25 |
160.20 07.04.25 |
15'062 |
|
Calida N 10:29:22 / 09.04.25 |
16.560 | -0.48% |
16.760 09:16 |
16.280 09:23 |
24.60 03.01.25 |
15.660 07.04.25 |
2'978 |