×
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
- 03.11.2025 - 15:09:00
- 17'031.10
- 0.29%
- 49.06
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 08:28:12 / 03.11.25 |
0.7700 | -6.67% | -0.06 | 0.7700 | 0.8100 | ||
|
Autoneum N 14:40:35 / 03.11.25 |
159.20 | -0.50% | -0.80 | 158.60 | 159.20 | 1'023 | |
|
Avolta N 15:01:50 / 03.11.25 |
42.62 | 0.95% | 0.40 | 42.62 | 42.66 | 23'686 | |
|
Bachem N-B- 15:09:57 / 03.11.25 |
54.90 | -5.75% | -3.35 | 54.80 | 55.00 | 108'562 | |
|
Barry Callebaut N 15:01:12 / 03.11.25 |
1'031.00 | -1.43% | -15.00 | 1'028.00 | 1'030.00 | 3'575 | |
|
Baselland KB PS 14:24:58 / 03.11.25 |
938.00 | 0.43% | 4.00 | 932.00 | 936.00 | 188 | |
|
Basilea N 15:06:15 / 03.11.25 |
45.70 | -1.72% | -0.80 | 45.70 | 45.85 | 15'863 | |
|
Basler KB PS 14:54:22 / 03.11.25 |
80.60 | 0.25% | 0.20 | 80.20 | 80.60 | 3'452 | |
|
BB Biotech N 15:08:29 / 03.11.25 |
41.80 | 1.70% | 0.70 | 41.80 | 41.90 | 46'288 | |
|
BC Jura N 08:23:46 / 03.11.25 |
64.00 | -1.54% | -1.00 | 64.00 | 65.50 | ||
|
BC Vaudoise Rg 15:08:50 / 03.11.25 |
93.75 | 0.48% | 0.45 | 93.70 | 93.85 | 6'614 | |
|
BEKB / BCBE N 15:09:21 / 03.11.25 |
261.50 | -0.19% | -0.50 | 261.50 | 262.00 | 2'431 | |
|
Belimo N 15:07:41 / 03.11.25 |
867.00 | 0.12% | 1.00 | 866.00 | 868.00 | 1'849 | |
|
Bell N 15:05:46 / 03.11.25 |
230.50 | 0.00% | 0.00 | 230.50 | 232.50 | 388 | |
|
Bellevue N 14:38:32 / 03.11.25 |
8.760 | 1.86% | 0.16 | 8.760 | 8.880 | 17'097 | |
|
BioVersys N 13:44:45 / 03.11.25 |
23.90 | -0.42% | -0.10 | 23.50 | 23.90 | 267 | |
|
BKW N 15:08:44 / 03.11.25 |
180.30 | 0.22% | 0.40 | 180.20 | 180.50 | 3'933 | |
|
Bossard N 15:00:11 / 03.11.25 |
171.00 | -2.06% | -3.60 | 170.80 | 171.40 | 1'253 | |
|
Bque Cant Geneve Rg 14:39:20 / 03.11.25 |
24.70 | -0.80% | -0.20 | 24.70 | 24.80 | 2'506 | |
|
Bucher N 15:09:46 / 03.11.25 |
356.50 | 0.00% | 0.00 | 355.50 | 356.50 | 4'502 | |
|
Burckhardt N 15:05:10 / 03.11.25 |
547.00 | -1.62% | -9.00 | 546.00 | 548.00 | 4'051 | |
|
Burkhalter N 15:08:09 / 03.11.25 |
141.00 | -1.26% | -1.80 | 140.80 | 141.00 | 4'610 | |
|
BVZ N 14:23:51 / 03.11.25 |
1'070.00 | 0.94% | 10.00 | 1'050.00 | 1'080.00 | 41 | |
|
Bystronic N 15:09:38 / 03.11.25 |
296.50 | -0.84% | -2.50 | 294.50 | 296.50 | 1'127 | |
|
Bâloise N 15:09:49 / 03.11.25 |
202.20 | 1.40% | 2.80 | 202.00 | 202.20 | 7'677 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Meier Tobler N 14:45:16 / 03.11.25 |
38.95 | 39.82% | 6.90% | -2.50% | 0.39% | 8.04% | 37.88% | 25.00% |
|
Medacta N 14:49:57 / 03.11.25 |
149.40 | 39.59% | 18.47% | 0.67% | 2.33% | 0.67% | 31.51% | 65.15% |
|
WISeKey N 15:09:09 / 03.11.25 |
27.20 | 38.02% | 783.33% | 51.11% | 154.68% | 202.22% | 657.66% | 247.31% |
|
Jungfraubahn N 14:50:18 / 03.11.25 |
238.00 | 35.92% | 47.81% | 0.85% | 4.85% | 14.70% | 44.42% | 108.19% |
|
SoftwareOne N 15:06:00 / 03.11.25 |
8.385 | 35.49% | -49.60% | 4.75% | -0.18% | 31.84% | 15.18% | -26.66% |
|
Autoneum N 14:40:35 / 03.11.25 |
159.20 | 33.78% | 17.30% | -1.24% | 1.40% | 7.57% | 41.64% | 77.35% |
|
Edisun N 14:14:45 / 03.11.25 |
53.60 | 32.51% | -51.09% | -7.27% | 0.75% | 8.50% | 28.23% | -52.81% |
|
Helvetia N 15:09:49 / 03.11.25 |
200.60 | 32.13% | 70.32% | 0.30% | 2.14% | -3.37% | 36.46% | 98.59% |
|
HIAG N 14:51:43 / 03.11.25 |
110.40 | 29.51% | 38.60% | -0.54% | 0.55% | 4.35% | 34.31% | 37.22% |
|
Logitech N 15:09:58 / 03.11.25 |
98.26 | 28.84% | 21.21% | 9.30% | 7.93% | 24.73% | 36.13% | 93.94% |
|
Luzerner KB N 14:54:35 / 03.11.25 |
81.50 | 28.01% | 13.61% | 2.64% | 2.39% | 9.25% | 28.96% | 0.69% |
|
EFG N 15:01:28 / 03.11.25 |
16.760 | 27.20% | 55.00% | 1.58% | -0.12% | 2.70% | 42.52% | 104.15% |
|
Zwahlen I 14:27:02 / 03.11.25 |
146.00 | 25.86% | -7.01% | 0.00% | -1.35% | -14.12% | 10.61% | -13.10% |
|
Valiant N 15:09:20 / 03.11.25 |
132.20 | 25.19% | 38.57% | 1.85% | 2.01% | 0.61% | 32.86% | 34.76% |
|
Vaudoise Assur. N 15:05:24 / 03.11.25 |
622.00 | 25.10% | 40.45% | -0.16% | -1.58% | -3.27% | 35.22% | 54.50% |
|
Titlisbahnen N 14:18:52 / 03.11.25 |
47.80 | 25.00% | 12.98% | 6.22% | 6.70% | 11.16% | 18.91% | 12.44% |
|
Swiss Life N 15:10:22 / 03.11.25 |
875.80 | 24.70% | 49.38% | -0.32% | 1.16% | -1.35% | 22.73% | 79.91% |
|
Interroll N 15:08:28 / 03.11.25 |
2'500.00 | 24.37% | -7.12% | 1.21% | -0.79% | 6.61% | 11.61% | 17.54% |
|
Intershop Hldg N 14:25:22 / 03.11.25 |
158.80 | 24.09% | 28.13% | -0.13% | 1.15% | 4.34% | 30.81% | 29.39% |
|
Lindt N 14:53:08 / 03.11.25 |
122'600.00 | 23.20% | 20.78% | -5.40% | 2.68% | 6.06% | 21.15% | 26.62% |
|
Lindt PS 15:10:21 / 03.11.25 |
12'320.00 | 22.84% | 22.60% | -6.24% | 2.33% | 5.48% | 20.43% | 28.85% |
|
Thurgauer KB N 14:49:46 / 03.11.25 |
157.00 | 22.83% | 30.54% | -0.95% | -1.88% | -2.18% | 24.60% | 32.77% |
|
ABB N 15:10:23 / 03.11.25 |
59.48 | 21.58% | 59.95% | 0.00% | 1.05% | 11.68% | 23.25% | 114.30% |
|
Bâloise N 15:09:49 / 03.11.25 |
202.20 | 21.51% | 51.29% | 0.10% | 2.12% | -2.51% | 20.64% | 45.76% |
|
BKW N 15:08:44 / 03.11.25 |
180.30 | 19.77% | 20.33% | -0.93% | 3.80% | 0.06% | 17.69% | 54.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Asmallworld N 08:28:12 / 03.11.25 |
0.7700 | -6.67% |
1.470 07.01.25 |
0.7500 31.10.25 |
10'371 | ||
|
Autoneum N 14:40:35 / 03.11.25 |
159.20 | -0.50% |
161.00 11:07 |
159.00 09:11 |
166.80 19.09.25 |
95.10 07.04.25 |
1'023 |
|
Avolta N 15:01:50 / 03.11.25 |
42.62 | 0.95% |
42.80 11:27 |
42.14 09:02 |
47.30 21.08.25 |
27.50 07.04.25 |
23'686 |
|
Bachem N-B- 15:09:57 / 03.11.25 |
54.90 | -5.75% |
58.30 09:12 |
54.45 14:56 |
76.00 28.07.25 |
43.34 07.04.25 |
108'562 |
|
Barry Callebaut N 15:01:12 / 03.11.25 |
1'031.00 | -1.43% |
1'041.00 09:50 |
1'015.00 10:41 |
1'245.00 20.10.25 |
707.50 11.04.25 |
3'575 |
|
Baselland KB PS 14:24:58 / 03.11.25 |
938.00 | 0.43% |
938.00 12:41 |
930.00 09:26 |
958.00 06.06.25 |
860.00 03.01.25 |
188 |
|
Basilea N 15:06:15 / 03.11.25 |
45.70 | -1.72% |
46.55 09:49 |
45.60 14:44 |
59.70 29.07.25 |
37.50 07.04.25 |
15'863 |
|
Basler KB PS 14:54:22 / 03.11.25 |
80.60 | 0.25% |
81.00 11:41 |
80.00 09:15 |
81.60 30.10.25 |
66.40 07.04.25 |
3'452 |
|
BB Biotech N 15:08:29 / 03.11.25 |
41.80 | 1.70% |
41.95 11:57 |
41.25 09:01 |
41.95 03.11.25 |
24.35 07.04.25 |
46'288 |
|
BC Jura N 08:23:46 / 03.11.25 |
64.00 | -1.54% |
65.50 02.10.25 |
54.50 23.06.25 |
21 | ||
|
BC Vaudoise Rg 15:08:50 / 03.11.25 |
93.75 | 0.48% |
93.85 15:02 |
92.95 10:00 |
102.30 05.05.25 |
82.50 07.04.25 |
6'614 |
|
BEKB / BCBE N 15:09:21 / 03.11.25 |
261.50 | -0.19% |
262.00 09:50 |
259.50 13:15 |
265.00 07.10.25 |
232.50 07.04.25 |
2'431 |
|
Belimo N 15:07:41 / 03.11.25 |
867.00 | 0.12% |
871.00 11:38 |
861.00 09:47 |
975.00 21.07.25 |
443.00 07.04.25 |
1'849 |
|
Bell N 15:05:46 / 03.11.25 |
230.50 | 0.00% |
244.50 09:16 |
230.50 14:59 |
280.00 17.01.25 |
230.00 31.10.25 |
388 |
|
Bellevue N 14:38:32 / 03.11.25 |
8.760 | 1.86% |
8.920 12:02 |
8.660 09:01 |
15.900 10.01.25 |
7.000 23.06.25 |
17'097 |
|
BioVersys N 13:44:45 / 03.11.25 |
23.90 | -0.42% |
24.00 09:01 |
23.40 12:24 |
37.00 07.02.25 |
21.80 30.10.25 |
267 |
|
BKW N 15:08:44 / 03.11.25 |
180.30 | 0.22% |
180.50 14:12 |
179.40 10:08 |
184.40 05.08.25 |
143.70 11.03.25 |
3'933 |
|
Bossard N 15:00:11 / 03.11.25 |
171.00 | -2.06% |
175.00 09:01 |
171.00 14:17 |
216.00 18.02.25 |
160.00 18.08.25 |
1'253 |
|
Bque Cant Geneve Rg 14:39:20 / 03.11.25 |
24.70 | -0.80% |
24.90 14:22 |
24.70 09:01 |
27.50 11.02.25 |
23.20 25.06.25 |
2'506 |
|
Bucher N 15:09:46 / 03.11.25 |
356.50 | 0.00% |
359.50 09:15 |
355.00 10:21 |
410.50 11.06.25 |
275.00 07.04.25 |
4'502 |
|
Burckhardt N 15:05:10 / 03.11.25 |
547.00 | -1.62% |
560.00 09:01 |
546.00 13:54 |
738.00 13.08.25 |
480.00 07.04.25 |
4'051 |
|
Burkhalter N 15:08:09 / 03.11.25 |
141.00 | -1.26% |
143.00 09:01 |
141.00 14:58 |
152.60 13.08.25 |
81.00 07.04.25 |
4'610 |
|
BVZ N 14:23:51 / 03.11.25 |
1'070.00 | 0.94% |
1'070.00 09:01 |
1'060.00 09:01 |
1'100.00 24.07.25 |
865.00 06.01.25 |
41 |
|
Bystronic N 15:09:38 / 03.11.25 |
296.50 | -0.84% |
301.00 12:38 |
291.00 11:01 |
407.00 31.07.25 |
223.50 23.04.25 |
1'127 |
|
Bâloise N 15:09:49 / 03.11.25 |
202.20 | 1.40% |
202.20 14:33 |
199.00 09:01 |
217.80 22.08.25 |
160.20 07.04.25 |
7'677 |