×
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
- 17.04.2025 - 17:40:00
- 15'705.01
- 0.46%
- 72.65
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:31:31 / 17.04.25 |
192.00 | 0.21% | 0.40 | 0.0000 | 192.40 | ||
|
Kardex N 17:31:31 / 17.04.25 |
195.20 | -2.89% | -5.80 | 195.00 | 195.60 | ||
|
Klingelnberg N 17:31:31 / 17.04.25 |
10.300 | -2.83% | -0.30 | 10.300 | 10.500 | ||
|
Komax N 17:31:31 / 17.04.25 |
93.80 | -1.16% | -1.10 | 93.00 | 95.10 | ||
|
Kudelski I 17:31:31 / 17.04.25 |
1.195 | -0.42% | -0.01 | 1.195 | 1.200 | ||
|
Kuros Bio N 17:31:31 / 17.04.25 |
21.00 | -4.46% | -0.98 | 23.88 | 21.44 | ||
|
Kühne + Nagel N 17:31:31 / 17.04.25 |
182.15 | 0.66% | 1.20 | 0.0000 | 182.00 | ||
|
Landis+Gyr N 17:31:31 / 17.04.25 |
46.90 | -0.11% | -0.05 | 46.85 | 46.95 | ||
|
Lastminute.com N 17:31:31 / 17.04.25 |
12.350 | -0.40% | -0.05 | 12.250 | 12.400 | ||
|
LEM N 17:31:31 / 17.04.25 |
640.00 | 0.63% | 4.00 | 637.00 | 640.00 | ||
|
Leonteq N 17:31:31 / 17.04.25 |
15.460 | 1.58% | 0.24 | 16.400 | 15.440 | ||
|
Lindt N 17:31:31 / 17.04.25 |
116'600.00 | 0.34% | 400.00 | 0.0000 | 116'400.00 | ||
|
Lindt PS 17:31:31 / 17.04.25 |
12'110.00 | 0.83% | 100.00 | 0.0000 | 12'080.00 | ||
|
LLB N 17:31:31 / 17.04.25 |
76.90 | 0.79% | 0.60 | 0.0000 | 77.20 | ||
|
Logitech N 17:31:31 / 17.04.25 |
58.56 | 0.69% | 0.40 | 0.0000 | 58.58 | ||
|
Lonza N 17:31:31 / 17.04.25 |
539.20 | -0.44% | -2.40 | 0.0000 | 538.20 | ||
|
Luzerner KB N 17:31:31 / 17.04.25 |
68.40 | -3.66% | -2.60 | 67.50 | 68.40 | ||
|
MCH N 17:31:31 / 17.04.25 |
3.300 | -0.90% | -0.03 | 3.270 | 3.300 | ||
|
Medacta N 17:31:31 / 17.04.25 |
125.00 | 1.30% | 1.60 | 124.40 | 124.80 | ||
|
Medartis N 17:31:31 / 17.04.25 |
75.30 | 1.07% | 0.80 | 74.30 | 75.00 | ||
|
medmix N 17:31:31 / 17.04.25 |
9.940 | -0.20% | -0.02 | 9.960 | 10.000 | ||
|
Meier Tobler N 17:31:31 / 17.04.25 |
33.50 | 1.06% | 0.35 | 34.00 | 33.65 | ||
|
Metall Zug N 17:31:31 / 17.04.25 |
1'000.00 | -0.99% | -10.00 | 1'015.00 | 1'010.00 | ||
|
Meyer Burger N 17:31:31 / 17.04.25 |
1.480 | -2.50% | -0.04 | 2.200 | 0.0000 | ||
|
Mikron N 17:31:31 / 17.04.25 |
14.920 | -0.93% | -0.14 | 14.960 | 15.160 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Roche GS 17:35:28 / 17.04.25 |
255.60 | -0.43% | 4.05% | 5.19% | -16.50% | -6.85% | 16.18% | -34.95% |
|
Roche I 17:31:31 / 17.04.25 |
269.80 | -0.67% | 2.83% | 4.57% | -16.16% | -7.79% | 13.94% | -36.66% |
|
Bell N 17:31:31 / 17.04.25 |
260.50 | -0.76% | 2.36% | 1.96% | 3.58% | 2.36% | -3.52% | -3.88% |
|
Alcon N 17:37:53 / 17.04.25 |
75.38 | -1.51% | 15.39% | 4.12% | -6.68% | -6.31% | 4.52% | 3.30% |
|
Adecco N 17:31:31 / 17.04.25 |
21.60 | -1.70% | -46.74% | -0.37% | -23.67% | 1.89% | -31.08% | -44.35% |
|
Richemont N 17:31:31 / 17.04.25 |
136.90 | -1.70% | 17.11% | 0.85% | -14.54% | -19.52% | 6.58% | 13.43% |
|
Hypo Lenzburg N 17:31:31 / 17.04.25 |
3'960.00 | -1.98% | -3.41% | -0.50% | -0.50% | -2.94% | -4.81% | -7.04% |
|
Avolta N 17:31:31 / 17.04.25 |
35.58 | -1.98% | 7.68% | 4.16% | -9.74% | -12.79% | 3.49% | -12.20% |
|
Forbo N 17:31:31 / 17.04.25 |
742.00 | -2.12% | -29.89% | 5.70% | -11.77% | -10.39% | -29.60% | -49.80% |
|
ams-OSRAM I 17:31:31 / 17.04.25 |
5.980 | -2.38% | -72.59% | 7.26% | -33.88% | -12.14% | -36.36% | -90.92% |
|
Mobilezone N 17:36:35 / 17.04.25 |
10.160 | -4.05% | -27.41% | 3.78% | -23.15% | -9.77% | -23.38% | -37.98% |
|
StarragTornos N 17:31:31 / 17.04.25 |
35.90 | -4.05% | -28.43% | -0.55% | -9.34% | -10.25% | -31.62% | -22.49% |
|
Schlatter N 17:31:31 / 17.04.25 |
20.40 | -4.63% | -17.04% | -4.67% | -1.92% | -7.27% | -17.20% | -21.88% |
|
U-Blox N 17:31:31 / 17.04.25 |
69.90 | -4.66% | -30.33% | 3.10% | -14.44% | 2.49% | -12.95% | -14.84% |
|
TX Group N 17:31:31 / 17.04.25 |
171.00 | -5.61% | 42.05% | -1.04% | -7.27% | -4.89% | 10.04% | 13.19% |
|
Givaudan N 17:31:31 / 17.04.25 |
3'778.00 | -5.67% | 7.38% | 3.00% | -6.32% | -4.14% | -3.18% | -4.05% |
|
OC Oerlikon N 17:31:31 / 17.04.25 |
3.304 | -5.70% | -12.80% | 3.06% | -19.81% | -6.67% | -15.28% | -51.96% |
|
Ems-Chemie N 17:31:31 / 17.04.25 |
570.50 | -5.81% | -15.42% | 1.33% | -8.50% | -12.10% | -17.32% | -33.76% |
|
Private Equity N 17:31:31 / 17.04.25 |
70.00 | -5.91% | -4.89% | 0.00% | -5.66% | -6.67% | 1.16% | -15.66% |
|
Arbonia N 17:31:31 / 17.04.25 |
10.760 | -6.08% | 9.03% | 4.26% | -4.78% | -11.51% | -13.09% | -41.21% |
|
BC Genève N 17:31:31 / 17.04.25 |
238.00 | -6.27% | 6.22% | -1.24% | -9.16% | -7.39% | -22.48% | 43.98% |
|
Flughafen Zürich N 17:31:31 / 17.04.25 |
204.60 | -6.43% | 15.95% | 0.49% | -3.67% | -7.08% | 6.29% | 20.47% |
|
SF Urban Immo N 17:31:31 / 17.04.25 |
92.20 | -6.50% | -1.08% | -1.07% | -6.87% | -5.53% | -1.50% | -14.81% |
|
EPIC Suisse N 17:31:31 / 17.04.25 |
74.80 | -7.90% | 13.72% | -0.80% | -4.35% | -7.20% | 3.03% | 0.00% |
|
Vontobel N 17:32:52 / 17.04.25 |
58.80 | -8.65% | 6.61% | 5.19% | -7.40% | -10.77% | 20.00% | -18.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:31:31 / 17.04.25 |
192.00 | 0.21% |
192.80 15:13 |
190.20 10:20 |
194.40 03.04.25 |
159.00 07.04.25 |
7'149 |
|
Kardex N 17:31:31 / 17.04.25 |
195.20 | -2.89% |
201.50 09:02 |
194.00 16:39 |
298.50 22.01.25 |
175.20 07.04.25 |
18'962 |
|
Klingelnberg N 17:31:31 / 17.04.25 |
10.300 | -2.83% |
10.500 09:01 |
10.300 11:46 |
14.200 08.01.25 |
10.000 11.04.25 |
1'072 |
|
Komax N 17:31:31 / 17.04.25 |
93.80 | -1.16% |
95.10 09:28 |
93.00 11:44 |
138.00 24.01.25 |
81.90 07.04.25 |
7'300 |
|
Kudelski I 17:31:31 / 17.04.25 |
1.195 | -0.42% |
1.235 10:09 |
1.190 11:09 |
1.600 06.02.25 |
1.160 11.04.25 |
42'828 |
|
Kuros Bio N 17:31:31 / 17.04.25 |
21.00 | -4.46% |
22.20 09:21 |
20.52 16:38 |
26.20 07.01.25 |
14.000 07.04.25 |
184'805 |
|
Kühne + Nagel N 17:31:31 / 17.04.25 |
182.15 | 0.66% |
183.05 09:28 |
179.95 11:08 |
218.80 10.03.25 |
161.05 07.04.25 |
203'337 |
|
Landis+Gyr N 17:31:31 / 17.04.25 |
46.90 | -0.11% |
47.10 09:06 |
46.40 14:14 |
65.50 21.01.25 |
41.45 09.04.25 |
68'542 |
|
Lastminute.com N 17:31:31 / 17.04.25 |
12.350 | -0.40% |
12.350 15:23 |
12.100 09:16 |
16.720 06.01.25 |
12.000 09.04.25 |
7'621 |
|
LEM N 17:31:31 / 17.04.25 |
640.00 | 0.63% |
645.00 15:30 |
635.00 10:07 |
950.00 14.02.25 |
560.00 07.04.25 |
1'205 |
|
Leonteq N 17:31:31 / 17.04.25 |
15.460 | 1.58% |
15.980 09:18 |
15.200 11:23 |
22.00 14.02.25 |
13.640 11.04.25 |
22'017 |
|
Lindt N 17:31:31 / 17.04.25 |
116'600.00 | 0.34% |
116'600.00 17:31 |
114'600.00 09:01 |
119'000.00 04.03.25 |
97'000.00 13.01.25 |
188 |
|
Lindt PS 17:31:31 / 17.04.25 |
12'110.00 | 0.83% |
12'110.00 17:31 |
11'910.00 09:02 |
12'550.00 04.03.25 |
9'755.00 13.01.25 |
2'370 |
|
LLB N 17:31:31 / 17.04.25 |
76.90 | 0.79% |
77.50 14:48 |
76.20 09:01 |
80.50 25.03.25 |
70.40 10.01.25 |
6'241 |
|
Logitech N 17:31:31 / 17.04.25 |
58.56 | 0.69% |
58.90 09:02 |
57.64 10:52 |
94.90 18.02.25 |
54.58 09.04.25 |
595'534 |
|
Lonza N 17:31:31 / 17.04.25 |
539.20 | -0.44% |
542.80 09:29 |
532.80 15:39 |
616.00 06.02.25 |
467.80 07.04.25 |
156'916 |
|
Luzerner KB N 17:31:31 / 17.04.25 |
68.40 | -3.66% |
68.70 09:01 |
68.00 09:21 |
71.00 16.04.25 |
63.60 03.01.25 |
16'844 |
|
MCH N 17:31:31 / 17.04.25 |
3.300 | -0.90% |
3.330 09:01 |
3.260 16:10 |
4.370 15.01.25 |
2.970 07.04.25 |
2'236 |
|
Medacta N 17:31:31 / 17.04.25 |
125.00 | 1.30% |
125.00 17:31 |
122.60 09:17 |
141.00 18.02.25 |
104.60 07.04.25 |
6'027 |
|
Medartis N 17:31:31 / 17.04.25 |
75.30 | 1.07% |
75.30 17:31 |
73.00 11:29 |
78.40 28.03.25 |
56.60 03.01.25 |
4'329 |
|
medmix N 17:31:31 / 17.04.25 |
9.940 | -0.20% |
9.990 17:07 |
9.710 11:16 |
13.720 24.02.25 |
8.350 07.04.25 |
32'153 |
|
Meier Tobler N 17:31:31 / 17.04.25 |
33.50 | 1.06% |
33.90 11:56 |
32.70 09:23 |
34.80 21.03.25 |
26.60 14.01.25 |
6'974 |
|
Metall Zug N 17:31:31 / 17.04.25 |
1'000.00 | -0.99% |
1'015.00 14:06 |
992.00 15:41 |
1'155.00 24.03.25 |
972.00 09.04.25 |
656 |
|
Meyer Burger N 17:31:31 / 17.04.25 |
1.480 | -2.50% |
1.534 15:23 |
1.440 09:08 |
4.000 20.01.25 |
1.030 07.03.25 |
109'028 |
|
Mikron N 17:31:31 / 17.04.25 |
14.920 | -0.93% |
15.060 11:38 |
14.900 10:30 |
17.850 26.03.25 |
13.850 03.01.25 |
2'887 |