×
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
- 04.11.2025 - 16:51:00
- 17'002.66
- 0.12%
- 19.79
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 16:53:32 / 04.11.25 |
53.88 | -0.44% | -0.24 | 53.88 | 53.90 | 80'910 | |
|
Jungfraubahn N 16:50:18 / 04.11.25 |
238.50 | 0.21% | 0.50 | 238.00 | 239.00 | 4'275 | |
|
Kardex N 16:49:43 / 04.11.25 |
288.00 | -4.64% | -14.00 | 287.50 | 289.00 | 4'934 | |
|
Klingelnberg N 16:42:24 / 04.11.25 |
10.500 | 1.94% | 0.20 | 10.400 | 10.500 | 657 | |
|
Komax N 16:46:09 / 04.11.25 |
63.20 | -3.36% | -2.20 | 63.00 | 63.30 | 7'201 | |
|
Kudelski I 16:32:16 / 04.11.25 |
1.340 | 0.00% | 0.00 | 1.325 | 1.360 | 21'674 | |
|
Kuros Bio N 16:45:24 / 04.11.25 |
30.00 | -0.40% | -0.12 | 29.92 | 30.00 | 76'654 | |
|
Kühne + Nagel N 16:52:38 / 04.11.25 |
150.30 | -2.31% | -3.55 | 150.25 | 150.35 | 109'349 | |
|
Landis+Gyr N 16:52:48 / 04.11.25 |
55.60 | -1.94% | -1.10 | 55.50 | 55.70 | 38'133 | |
|
Lastminute.com N 08:54:15 / 04.11.25 |
12.950 | -1.15% | -0.15 | 13.200 | 13.850 | ||
|
LEM N 16:51:55 / 04.11.25 |
437.50 | -2.99% | -13.50 | 435.50 | 438.00 | 1'688 | |
|
Leonteq N 16:53:18 / 04.11.25 |
15.040 | -2.21% | -0.34 | 14.960 | 15.080 | 20'711 | |
|
Lindt N 16:51:12 / 04.11.25 |
124'000.00 | 0.81% | 1'000.00 | 124'000.00 | 124'400.00 | 70 | |
|
Lindt PS 16:52:24 / 04.11.25 |
12'430.00 | 1.14% | 140.00 | 12'420.00 | 12'440.00 | 994 | |
|
LLB N 16:50:25 / 04.11.25 |
79.50 | -0.87% | -0.70 | 79.50 | 79.90 | 6'168 | |
|
Logitech N 16:53:36 / 04.11.25 |
95.74 | -2.94% | -2.90 | 95.70 | 95.76 | 208'146 | |
|
Lonza N 16:53:25 / 04.11.25 |
536.60 | -0.48% | -2.60 | 536.60 | 536.80 | 39'040 | |
|
Luzerner KB N 16:50:52 / 04.11.25 |
82.20 | -0.12% | -0.10 | 82.20 | 82.30 | 11'793 | |
|
MCH N 15:26:43 / 04.11.25 |
3.400 | 0.00% | 0.00 | 3.390 | 3.400 | 413 | |
|
Medacta N 16:51:51 / 04.11.25 |
148.00 | -0.67% | -1.00 | 148.00 | 148.40 | 2'951 | |
|
Medartis N 16:51:01 / 04.11.25 |
78.40 | -2.97% | -2.40 | 77.80 | 78.80 | 4'412 | |
|
medmix N 16:45:23 / 04.11.25 |
8.750 | -2.78% | -0.25 | 8.730 | 8.770 | 46'174 | |
|
Meier Tobler N 16:53:02 / 04.11.25 |
37.25 | -5.22% | -2.05 | 37.15 | 37.30 | 14'381 | |
|
Metall Zug N 16:39:00 / 04.11.25 |
746.00 | -1.58% | -12.00 | 742.00 | 748.00 | 243 | |
|
Meyer Burger N 16:14:43 / 04.11.25 |
0.0851 | -14.04% | -0.01 | 0.0851 | 0.0895 | 448'944 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Villars N 12:14:35 / 04.11.25 |
610.00 | 3.39% | 4.27% | 2.52% | 1.67% | 5.17% | 7.02% | -21.79% |
|
VP Bank N 16:46:08 / 04.11.25 |
79.80 | 3.36% | -8.68% | -2.21% | -1.97% | 2.05% | 14.99% | -7.19% |
|
EPIC Suisse N 08:54:26 / 04.11.25 |
83.40 | 3.21% | 27.44% | 0.72% | 0.72% | 0.48% | 10.00% | 41.69% |
|
Also N 16:47:47 / 04.11.25 |
222.50 | 3.13% | -7.97% | -4.51% | -6.51% | -11.00% | -4.30% | 51.57% |
|
Zurich Insurance N 16:53:03 / 04.11.25 |
560.60 | 3.04% | 26.30% | -2.16% | -2.47% | -2.27% | 8.39% | 29.45% |
|
Phoenix Mecano N 16:48:12 / 04.11.25 |
433.00 | 2.82% | 0.69% | -0.23% | -2.04% | -7.08% | -3.56% | 35.29% |
|
Graubündner KB N 16:06:24 / 04.11.25 |
1'795.00 | 2.30% | 4.71% | 1.41% | 3.46% | 1.70% | 2.87% | 5.64% |
|
medmix N 16:45:23 / 04.11.25 |
8.750 | 2.27% | -52.63% | -5.71% | 0.46% | -19.72% | -6.12% | -47.46% |
|
Fundamenta Real Estate N 16:40:36 / 04.11.25 |
17.200 | 2.16% | 2.16% | 0.88% | -2.20% | -2.75% | 8.60% | 10.37% |
|
Sulzer N 16:51:18 / 04.11.25 |
131.40 | 2.14% | 55.76% | -1.65% | -4.23% | -16.94% | -1.05% | 102.42% |
|
Roche GS 16:53:24 / 04.11.25 |
262.90 | 1.57% | 6.13% | 0.69% | -8.87% | 6.70% | -2.01% | -21.81% |
|
The Swatch Group I 16:53:27 / 04.11.25 |
163.00 | 1.55% | -26.71% | -5.78% | 5.26% | 17.01% | -6.56% | -26.35% |
|
EvoNext Hldgs N 16:14:04 / 04.11.25 |
0.9120 | 1.33% | 26.67% | 4.83% | -4.00% | -11.02% | -2.98% | -95.60% |
|
Curatis Holding N 14:11:46 / 04.11.25 |
12.550 | 1.15% | 0.00% | -7.38% | -11.62% | 7.73% | 20.10% | -67.39% |
|
Kudelski I 16:32:16 / 04.11.25 |
1.340 | 1.13% | 10.74% | -0.74% | 0.00% | -7.27% | -2.90% | -48.26% |
|
Warteck N 16:43:11 / 04.11.25 |
1'940.00 | 0.78% | 4.32% | -0.51% | 1.84% | -3.00% | 10.86% | -8.96% |
|
Lonza N 16:53:25 / 04.11.25 |
536.60 | 0.63% | 52.45% | -5.89% | -0.67% | -1.72% | -1.29% | 12.64% |
|
Roche I 16:48:26 / 04.11.25 |
275.40 | 0.52% | 4.06% | 0.66% | -9.05% | 6.41% | -6.20% | -32.14% |
|
VAT N 16:53:30 / 04.11.25 |
332.50 | 0.50% | -18.27% | -1.74% | -8.78% | 15.93% | -7.59% | 57.16% |
|
SGS Rg 16:53:12 / 04.11.25 |
91.52 | 0.26% | 25.61% | 1.37% | 7.80% | 10.99% | -0.80% | 6.55% |
|
SF Urban Immo N 11:02:28 / 04.11.25 |
98.00 | 0.00% | 5.81% | 0.00% | 0.00% | -0.81% | 7.69% | 15.76% |
|
Adecco N 16:52:09 / 04.11.25 |
22.14 | -0.63% | -46.16% | -1.16% | -4.82% | -15.75% | -12.83% | -27.39% |
|
Hypo Lenzburg N 15:08:21 / 04.11.25 |
4'000.00 | -0.99% | -2.44% | -0.99% | -0.99% | -2.44% | -0.99% | -2.91% |
|
Romande Energie N 16:34:59 / 04.11.25 |
42.40 | -1.16% | -22.73% | -0.70% | -3.64% | 0.95% | -8.62% | -3.85% |
|
Landis+Gyr N 16:52:48 / 04.11.25 |
55.60 | -1.39% | -25.39% | -4.96% | -12.03% | -18.24% | -17.87% | -2.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 16:53:32 / 04.11.25 |
53.88 | -0.44% |
53.96 16:16 |
53.08 11:21 |
65.04 31.01.25 |
45.50 07.04.25 |
80'910 |
|
Jungfraubahn N 16:50:18 / 04.11.25 |
238.50 | 0.21% |
239.00 09:10 |
236.00 10:12 |
239.00 04.11.25 |
159.00 07.04.25 |
4'275 |
|
Kardex N 16:49:43 / 04.11.25 |
288.00 | -4.64% |
298.50 09:00 |
286.00 16:17 |
340.00 06.08.25 |
175.20 07.04.25 |
4'934 |
|
Klingelnberg N 16:42:24 / 04.11.25 |
10.500 | 1.94% |
10.500 16:42 |
10.250 11:49 |
14.200 08.01.25 |
9.860 22.04.25 |
657 |
|
Komax N 16:46:09 / 04.11.25 |
63.20 | -3.36% |
65.30 09:14 |
63.20 16:46 |
138.00 24.01.25 |
62.00 17.10.25 |
7'201 |
|
Kudelski I 16:32:16 / 04.11.25 |
1.340 | 0.00% |
1.370 13:12 |
1.340 10:15 |
1.600 06.02.25 |
1.150 09.05.25 |
21'674 |
|
Kuros Bio N 16:45:24 / 04.11.25 |
30.00 | -0.40% |
30.46 13:35 |
29.70 15:30 |
34.20 20.10.25 |
14.000 07.04.25 |
76'654 |
|
Kühne + Nagel N 16:52:38 / 04.11.25 |
150.30 | -2.31% |
152.95 09:00 |
148.90 11:16 |
218.80 10.03.25 |
147.40 30.09.25 |
109'349 |
|
Landis+Gyr N 16:52:48 / 04.11.25 |
55.60 | -1.94% |
56.50 09:08 |
55.50 11:24 |
73.40 28.07.25 |
41.45 09.04.25 |
38'133 |
|
Lastminute.com N 08:54:15 / 04.11.25 |
12.950 | -1.15% |
17.100 02.06.25 |
12.000 09.04.25 |
3'701 | ||
|
LEM N 16:51:55 / 04.11.25 |
437.50 | -2.99% |
449.00 09:12 |
437.50 16:51 |
950.00 14.02.25 |
437.50 04.11.25 |
1'688 |
|
Leonteq N 16:53:18 / 04.11.25 |
15.040 | -2.21% |
15.420 09:00 |
15.000 15:41 |
23.45 23.07.25 |
13.640 11.04.25 |
20'711 |
|
Lindt N 16:51:12 / 04.11.25 |
124'000.00 | 0.81% |
124'800.00 14:00 |
122'000.00 09:00 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
70 |
|
Lindt PS 16:52:24 / 04.11.25 |
12'430.00 | 1.14% |
12'480.00 13:00 |
12'210.00 09:00 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
994 |
|
LLB N 16:50:25 / 04.11.25 |
79.50 | -0.87% |
80.70 09:15 |
78.70 12:34 |
90.40 11.08.25 |
70.40 10.01.25 |
6'168 |
|
Logitech N 16:53:36 / 04.11.25 |
95.74 | -2.94% |
97.68 09:00 |
95.74 16:53 |
98.94 03.11.25 |
54.58 09.04.25 |
208'146 |
|
Lonza N 16:53:25 / 04.11.25 |
536.60 | -0.48% |
538.60 16:10 |
530.40 11:15 |
616.00 06.02.25 |
467.80 07.04.25 |
39'040 |
|
Luzerner KB N 16:50:52 / 04.11.25 |
82.20 | -0.12% |
82.20 14:57 |
81.50 11:15 |
82.30 03.11.25 |
63.60 03.01.25 |
11'793 |
|
MCH N 15:26:43 / 04.11.25 |
3.400 | 0.00% |
3.400 11:31 |
3.400 11:31 |
4.370 15.01.25 |
2.940 24.04.25 |
413 |
|
Medacta N 16:51:51 / 04.11.25 |
148.00 | -0.67% |
149.00 09:15 |
147.60 10:38 |
156.80 12.08.25 |
104.60 07.04.25 |
2'951 |
|
Medartis N 16:51:01 / 04.11.25 |
78.40 | -2.97% |
79.70 09:00 |
76.60 15:50 |
95.00 03.09.25 |
56.60 03.01.25 |
4'412 |
|
medmix N 16:45:23 / 04.11.25 |
8.750 | -2.78% |
9.010 09:00 |
8.750 16:44 |
13.720 24.02.25 |
8.350 07.04.25 |
46'174 |
|
Meier Tobler N 16:53:02 / 04.11.25 |
37.25 | -5.22% |
39.10 09:00 |
36.60 16:05 |
42.50 22.07.25 |
26.60 14.01.25 |
14'381 |
|
Metall Zug N 16:39:00 / 04.11.25 |
746.00 | -1.58% |
752.00 09:00 |
740.00 15:22 |
1'155.00 24.03.25 |
740.00 31.10.25 |
243 |
|
Meyer Burger N 16:14:43 / 04.11.25 |
0.0851 | -14.04% |
0.0940 09:23 |
0.0800 11:21 |
4.000 20.01.25 |
0.0304 22.10.25 |
448'944 |