×
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
- 01.09.2025 - 14:15:00
- 16'888.79
- -0.11%
- -19.02
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 14:12:18 / 01.09.25 |
57.04 | -1.14% | -0.66 | 57.00 | 57.02 | 78'188 | |
|
Jungfraubahn N 14:11:17 / 01.09.25 |
209.00 | -0.48% | -1.00 | 208.00 | 209.00 | 1'456 | |
|
Kardex N 14:12:53 / 01.09.25 |
332.50 | -0.60% | -2.00 | 332.00 | 333.00 | 2'182 | |
|
Klingelnberg N 11:37:05 / 01.09.25 |
12.700 | -1.55% | -0.20 | 12.550 | 12.750 | 81 | |
|
Komax N 14:07:01 / 01.09.25 |
85.30 | -0.12% | -0.10 | 85.30 | 85.60 | 2'862 | |
|
Kudelski I 12:29:44 / 01.09.25 |
1.370 | 0.00% | 0.00 | 1.370 | 1.405 | 2'813 | |
|
Kuros Bio N 14:12:58 / 01.09.25 |
25.06 | 1.21% | 0.30 | 25.02 | 25.10 | 59'171 | |
|
Kühne + Nagel N 14:14:01 / 01.09.25 |
164.45 | 1.01% | 1.65 | 164.35 | 164.45 | 29'370 | |
|
Landis+Gyr N 13:05:16 / 01.09.25 |
64.00 | -0.16% | -0.10 | 63.90 | 64.10 | 7'105 | |
|
Lastminute.com N 14:11:27 / 01.09.25 |
15.300 | -2.86% | -0.45 | 15.200 | 15.350 | 1'337 | |
|
LEM N 13:42:27 / 01.09.25 |
516.00 | -1.34% | -7.00 | 513.00 | 516.00 | 426 | |
|
Leonteq N 13:46:04 / 01.09.25 |
16.600 | 1.47% | 0.24 | 16.500 | 16.600 | 19'717 | |
|
Lindt N 12:34:43 / 01.09.25 |
120'600.00 | 0.67% | 800.00 | 120'200.00 | 120'600.00 | 44 | |
|
Lindt PS 14:02:45 / 01.09.25 |
12'260.00 | 0.57% | 70.00 | 12'260.00 | 12'280.00 | 498 | |
|
LLB N 13:42:18 / 01.09.25 |
82.00 | 0.37% | 0.30 | 82.00 | 82.20 | 969 | |
|
Logitech N 14:14:07 / 01.09.25 |
82.34 | -0.34% | -0.28 | 82.32 | 82.38 | 46'692 | |
|
Lonza N 14:14:07 / 01.09.25 |
570.40 | 0.60% | 3.40 | 570.20 | 570.40 | 12'361 | |
|
Luzerner KB N 14:10:27 / 01.09.25 |
76.10 | -0.26% | -0.20 | 76.10 | 76.30 | 5'522 | |
|
MCH N 09:55:50 / 01.09.25 |
3.520 | 0.57% | 0.02 | 3.490 | 3.520 | 100 | |
|
Medacta N 14:09:54 / 01.09.25 |
148.00 | 1.79% | 2.60 | 147.80 | 148.20 | 2'145 | |
|
Medartis N 14:04:49 / 01.09.25 |
91.00 | 0.00% | 0.00 | 90.60 | 91.50 | 2'420 | |
|
medmix N 13:34:26 / 01.09.25 |
10.780 | 0.37% | 0.04 | 10.740 | 10.800 | 7'226 | |
|
Meier Tobler N 14:08:37 / 01.09.25 |
35.85 | -0.69% | -0.25 | 35.70 | 35.85 | 1'849 | |
|
Metall Zug N 13:28:12 / 01.09.25 |
968.00 | 0.83% | 8.00 | 962.00 | 968.00 | 134 | |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% | 0.00 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cham Swiss Properties N 12:46:59 / 01.09.25 |
23.10 | 7.51% | 31.23% | 0.87% | 0.43% | 2.69% | 25.54% | 16.24% |
|
Stadler Rail N 14:13:35 / 01.09.25 |
21.44 | 6.93% | -29.72% | -6.21% | 2.88% | 2.60% | -21.75% | -26.87% |
|
Fundamenta Real Estate N 13:58:15 / 01.09.25 |
17.850 | 5.95% | 5.95% | 0.28% | 0.28% | -1.66% | 10.53% | 6.91% |
|
Lonza N 14:14:07 / 01.09.25 |
570.40 | 5.82% | 60.31% | -0.42% | 0.85% | -1.12% | 3.94% | 8.12% |
|
Zuger KB N 12:29:58 / 01.09.25 |
8'720.00 | 5.58% | 15.08% | -0.68% | 0.69% | 0.23% | 4.56% | 24.64% |
|
Baselland KB PS 13:52:45 / 01.09.25 |
908.00 | 5.58% | 6.07% | 0.44% | 1.34% | -5.22% | 6.32% | -0.44% |
|
Villars N 16:38:50 / 29.08.25 |
620.00 | 5.08% | 5.98% | 3.33% | 4.20% | 2.48% | 6.90% | 0.00% |
|
Forbo N 13:58:13 / 01.09.25 |
796.00 | 5.03% | -24.76% | -1.24% | 4.19% | -6.15% | -9.03% | -35.00% |
|
Zug Estates N 12:20:04 / 01.09.25 |
2'130.00 | 4.88% | 33.96% | -0.47% | 0.00% | 0.94% | 17.03% | 8.31% |
|
Mobilezone N 14:11:44 / 01.09.25 |
10.880 | 4.82% | -20.70% | -0.18% | -3.20% | -8.57% | -18.20% | -28.98% |
|
Kudelski I 12:29:44 / 01.09.25 |
1.370 | 3.40% | 13.22% | -4.86% | -11.61% | 14.17% | -1.79% | -49.63% |
|
EPIC Suisse N 09:15:13 / 01.09.25 |
83.40 | 3.21% | 27.44% | -0.48% | 0.24% | 3.21% | 14.88% | 24.78% |
|
PSP N 14:10:24 / 01.09.25 |
133.90 | 3.18% | 13.10% | 0.60% | -4.01% | -8.09% | 8.16% | 20.04% |
|
SNB N 17:32:48 / 29.08.25 |
3'290.00 | 3.13% | -23.49% | 1.86% | 3.79% | -3.52% | -8.61% | -44.43% |
|
Warteck N 11:15:33 / 01.09.25 |
1'980.00 | 2.87% | 6.49% | -0.50% | 1.02% | -1.50% | 16.47% | -9.22% |
|
Vetropack N 14:13:18 / 01.09.25 |
25.80 | 1.96% | -33.50% | -14.57% | -13.13% | -24.64% | -18.48% | -25.18% |
|
Roche GS 14:15:05 / 01.09.25 |
261.30 | 1.88% | 6.46% | 0.54% | 2.47% | -2.95% | -9.18% | -17.21% |
|
Schlatter N 13:33:34 / 01.09.25 |
22.40 | 1.85% | -11.40% | 3.70% | 3.70% | -5.17% | 1.85% | -12.75% |
|
Coltene N 14:08:00 / 01.09.25 |
52.00 | 1.75% | -26.96% | -0.57% | 1.96% | -25.82% | 4.63% | -37.81% |
|
Dätwyler I 14:02:28 / 01.09.25 |
135.20 | 1.50% | -30.74% | -1.46% | -3.84% | 12.85% | -25.06% | -29.21% |
|
Addex N 10:34:37 / 01.09.25 |
0.0580 | 1.40% | 26.09% | 3.57% | 1.75% | -4.29% | -30.95% | -71.00% |
|
Emmi N 14:09:03 / 01.09.25 |
747.00 | 1.36% | -18.11% | -1.71% | 2.05% | -10.44% | -15.11% | -14.84% |
|
Richemont N 14:15:10 / 01.09.25 |
139.35 | 1.34% | 20.73% | 3.11% | 5.81% | -7.79% | 4.38% | 25.79% |
|
Roche I 14:12:49 / 01.09.25 |
275.20 | 1.33% | 4.90% | 1.18% | 2.69% | -4.33% | -11.11% | -26.84% |
|
Glarner KB N 14:13:19 / 01.09.25 |
21.40 | 0.95% | -7.42% | 0.94% | 0.00% | -1.85% | 1.42% | -13.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 14:12:18 / 01.09.25 |
57.04 | -1.14% |
57.74 09:03 |
56.88 09:15 |
65.04 31.01.25 |
45.50 07.04.25 |
78'188 |
|
Jungfraubahn N 14:11:17 / 01.09.25 |
209.00 | -0.48% |
210.50 09:00 |
208.00 11:40 |
212.50 06.06.25 |
159.00 07.04.25 |
1'456 |
|
Kardex N 14:12:53 / 01.09.25 |
332.50 | -0.60% |
337.00 10:54 |
332.50 14:12 |
340.00 06.08.25 |
175.20 07.04.25 |
2'182 |
|
Klingelnberg N 11:37:05 / 01.09.25 |
12.700 | -1.55% |
12.900 09:07 |
12.700 11:37 |
14.200 08.01.25 |
9.860 22.04.25 |
81 |
|
Komax N 14:07:01 / 01.09.25 |
85.30 | -0.12% |
86.80 10:32 |
85.20 13:15 |
138.00 24.01.25 |
81.90 07.04.25 |
2'862 |
|
Kudelski I 12:29:44 / 01.09.25 |
1.370 | 0.00% |
1.375 09:00 |
1.370 09:38 |
1.600 06.02.25 |
1.150 09.05.25 |
2'813 |
|
Kuros Bio N 14:12:58 / 01.09.25 |
25.06 | 1.21% |
25.54 10:05 |
24.88 09:00 |
31.46 31.07.25 |
14.000 07.04.25 |
59'171 |
|
Kühne + Nagel N 14:14:01 / 01.09.25 |
164.45 | 1.01% |
164.80 10:34 |
163.00 09:10 |
218.80 10.03.25 |
159.90 04.08.25 |
29'370 |
|
Landis+Gyr N 13:05:16 / 01.09.25 |
64.00 | -0.16% |
64.40 09:25 |
63.90 12:02 |
73.40 28.07.25 |
41.45 09.04.25 |
7'105 |
|
Lastminute.com N 14:11:27 / 01.09.25 |
15.300 | -2.86% |
16.400 09:16 |
15.300 14:09 |
17.100 02.06.25 |
12.000 09.04.25 |
1'337 |
|
LEM N 13:42:27 / 01.09.25 |
516.00 | -1.34% |
528.00 09:00 |
513.00 12:52 |
950.00 14.02.25 |
513.00 01.09.25 |
426 |
|
Leonteq N 13:46:04 / 01.09.25 |
16.600 | 1.47% |
16.900 10:25 |
16.380 09:19 |
23.45 23.07.25 |
13.640 11.04.25 |
19'717 |
|
Lindt N 12:34:43 / 01.09.25 |
120'600.00 | 0.67% |
120'600.00 12:28 |
119'400.00 09:00 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
44 |
|
Lindt PS 14:02:45 / 01.09.25 |
12'260.00 | 0.57% |
12'290.00 09:13 |
12'210.00 10:37 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
498 |
|
LLB N 13:42:18 / 01.09.25 |
82.00 | 0.37% |
82.50 10:20 |
81.70 09:34 |
90.40 11.08.25 |
70.40 10.01.25 |
969 |
|
Logitech N 14:14:07 / 01.09.25 |
82.34 | -0.34% |
82.72 09:40 |
82.24 09:13 |
94.90 18.02.25 |
54.58 09.04.25 |
46'692 |
|
Lonza N 14:14:07 / 01.09.25 |
570.40 | 0.60% |
574.60 10:42 |
568.40 09:00 |
616.00 06.02.25 |
467.80 07.04.25 |
12'361 |
|
Luzerner KB N 14:10:27 / 01.09.25 |
76.10 | -0.26% |
76.50 09:11 |
75.70 12:53 |
78.00 22.08.25 |
63.60 03.01.25 |
5'522 |
|
MCH N 09:55:50 / 01.09.25 |
3.520 | 0.57% |
3.520 09:55 |
3.520 09:55 |
4.370 15.01.25 |
2.940 24.04.25 |
100 |
|
Medacta N 14:09:54 / 01.09.25 |
148.00 | 1.79% |
148.40 13:52 |
146.80 09:00 |
156.80 12.08.25 |
104.60 07.04.25 |
2'145 |
|
Medartis N 14:04:49 / 01.09.25 |
91.00 | 0.00% |
92.50 09:39 |
89.60 12:32 |
92.50 01.09.25 |
56.60 03.01.25 |
2'420 |
|
medmix N 13:34:26 / 01.09.25 |
10.780 | 0.37% |
11.000 09:16 |
10.700 11:39 |
13.720 24.02.25 |
8.350 07.04.25 |
7'226 |
|
Meier Tobler N 14:08:37 / 01.09.25 |
35.85 | -0.69% |
35.85 09:00 |
35.50 12:42 |
42.50 22.07.25 |
26.60 14.01.25 |
1'849 |
|
Metall Zug N 13:28:12 / 01.09.25 |
968.00 | 0.83% |
968.00 13:28 |
958.00 11:09 |
1'155.00 24.03.25 |
938.00 27.08.25 |
134 |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% |
4.000 20.01.25 |
0.6940 30.05.25 |
1'311'552 |