×
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
- 19.12.2025 - 17:40:00
- 18'088.46
- 0.19%
- 33.55
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Komax N 17:30:54 / 19.12.25 |
63.50 | -3.20% | -2.10 | 0.0000 | 0.0000 | ||
|
Kudelski I 17:30:54 / 19.12.25 |
1.290 | 0.78% | 0.01 | 1.260 | 1.290 | ||
|
Kuros Bio N 17:31:15 / 19.12.25 |
27.28 | -1.59% | -0.44 | 27.20 | 27.74 | ||
|
Kühne + Nagel N 17:33:44 / 19.12.25 |
173.45 | -0.12% | -0.20 | 175.60 | 173.00 | ||
|
Landis+Gyr N 17:30:54 / 19.12.25 |
51.50 | -0.77% | -0.40 | 0.0000 | 53.00 | ||
|
Lastminute.com N 17:30:54 / 19.12.25 |
12.600 | -1.56% | -0.20 | 12.500 | 12.900 | ||
|
LEM N 17:30:54 / 19.12.25 |
289.00 | -0.17% | -0.50 | 284.00 | 290.00 | ||
|
Leonteq N 17:30:54 / 19.12.25 |
13.500 | 2.27% | 0.30 | 13.120 | 13.900 | ||
|
Lindt N 17:30:54 / 19.12.25 |
117'400.00 | -1.51% | -1'800.00 | 116'400.00 | 119'400.00 | ||
|
Lindt PS 17:30:54 / 19.12.25 |
11'750.00 | -0.84% | -100.00 | 11'570.00 | 11'870.00 | ||
|
LLB N 17:30:54 / 19.12.25 |
83.30 | -0.24% | -0.20 | 80.00 | 85.00 | ||
|
Logitech N 17:39:04 / 19.12.25 |
83.00 | -1.96% | -1.66 | 83.60 | 0.0000 | ||
|
Lonza N 17:30:54 / 19.12.25 |
532.80 | 0.49% | 2.60 | 0.0000 | 532.00 | ||
|
Luzerner KB N 17:30:54 / 19.12.25 |
92.60 | 1.65% | 1.50 | 90.00 | 93.00 | ||
|
MCH N 17:30:54 / 19.12.25 |
3.430 | 2.39% | 0.08 | 3.350 | 3.700 | ||
|
Medacta N 17:30:54 / 19.12.25 |
151.80 | -0.13% | -0.20 | 150.00 | 153.00 | ||
|
Medartis N 17:30:54 / 19.12.25 |
86.30 | -0.58% | -0.50 | 75.00 | 87.50 | ||
|
medmix N 17:30:54 / 19.12.25 |
10.860 | 0.93% | 0.10 | 10.700 | 11.000 | ||
|
Meier Tobler N 17:30:54 / 19.12.25 |
39.45 | 1.15% | 0.45 | 38.00 | 39.50 | ||
|
Metall Zug N 17:33:22 / 19.12.25 |
788.00 | 0.00% | 0.00 | 768.00 | 810.00 | ||
|
Meyer Burger N 17:30:54 / 19.12.25 |
0.0420 | 1.69% | 0.00 | 0.0000 | 0.0420 | ||
|
Mikron N 17:30:54 / 19.12.25 |
20.35 | -1.93% | -0.40 | 19.900 | 21.15 | ||
|
Mobilezone N 17:30:54 / 19.12.25 |
12.900 | 1.10% | 0.14 | 12.700 | 0.0000 | ||
|
Mobimo N 17:30:54 / 19.12.25 |
361.50 | 0.42% | 1.50 | 0.0000 | 361.50 | ||
|
Molecular N 17:30:54 / 19.12.25 |
3.580 | 6.55% | 0.22 | 3.500 | 3.580 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fundamenta Real Estate N 17:33:14 / 19.12.25 |
17.450 | 3.95% | 3.95% | 0.00% | -1.13% | -1.34% | 3.95% | 9.48% |
|
The Swatch Group I 17:30:54 / 19.12.25 |
168.05 | 3.18% | -25.52% | 2.38% | 0.93% | 12.15% | 4.02% | -32.92% |
|
EPIC Suisse N 17:30:54 / 19.12.25 |
85.00 | 2.96% | 27.13% | 3.66% | 2.16% | 4.94% | 8.97% | 34.08% |
|
VZ Holding N 17:30:54 / 19.12.25 |
150.40 | 2.92% | 50.92% | 1.08% | 2.04% | -7.62% | 6.67% | 104.70% |
|
Adecco N 17:30:54 / 19.12.25 |
22.44 | 2.33% | -44.56% | 1.36% | -7.65% | 0.54% | 2.37% | -23.61% |
|
APG SGA N 17:30:54 / 19.12.25 |
205.00 | 2.26% | 11.48% | -0.97% | -0.97% | 0.99% | 3.80% | 39.73% |
|
Coltene N 17:30:54 / 19.12.25 |
51.70 | 1.36% | -27.23% | -2.45% | 6.82% | 16.44% | 2.58% | -31.54% |
|
Emmi N 17:30:54 / 19.12.25 |
738.00 | 1.36% | -18.11% | 3.65% | 2.36% | 8.53% | 0.41% | -7.79% |
|
Warteck N 17:30:54 / 19.12.25 |
1'930.00 | 1.31% | 4.86% | 0.00% | -0.52% | 0.00% | 1.31% | -13.39% |
|
Kardex N 17:30:54 / 19.12.25 |
274.50 | 1.29% | 25.69% | -1.26% | 3.78% | -9.26% | 2.62% | 78.39% |
|
SF Urban Immo N 17:30:54 / 19.12.25 |
99.80 | 1.02% | 6.88% | 0.60% | 1.42% | 3.96% | 3.53% | 12.95% |
|
Stadler Rail N 17:30:54 / 19.12.25 |
20.04 | 0.70% | -33.82% | 2.14% | 2.40% | 2.56% | 2.35% | -38.30% |
|
Glarner KB N 17:30:54 / 19.12.25 |
21.00 | 0.00% | -8.30% | 0.48% | 0.96% | -1.87% | 0.96% | -15.32% |
|
Vontobel N 17:30:54 / 19.12.25 |
63.70 | -0.16% | 16.51% | 0.79% | 7.06% | 6.70% | 1.59% | 8.18% |
|
Hypo Lenzburg N 17:30:54 / 19.12.25 |
3'980.00 | -0.50% | -1.95% | -1.97% | -1.49% | -1.00% | 1.02% | -1.95% |
|
dormakaba Hldg N 17:31:30 / 19.12.25 |
64.00 | -0.62% | 40.97% | -2.29% | 6.14% | -10.11% | -1.99% | 96.32% |
|
Swiss Re N 17:30:54 / 19.12.25 |
130.85 | -0.80% | 37.64% | 0.62% | -5.52% | -10.01% | 1.83% | 54.65% |
|
SGS Rg 17:30:54 / 19.12.25 |
90.24 | -0.86% | 24.21% | 3.37% | 0.04% | 11.41% | 0.00% | 5.31% |
|
Lonza N 17:30:54 / 19.12.25 |
532.80 | -1.05% | 49.90% | 3.50% | -0.37% | 2.03% | 0.34% | 17.82% |
|
Romande Energie N 17:30:54 / 19.12.25 |
43.40 | -1.16% | -22.73% | 1.40% | -1.36% | 3.83% | 3.33% | -2.52% |
|
Highlight I 17:30:54 / 19.12.25 |
7.250 | -1.37% | -44.19% | -6.58% | -11.04% | 0.00% | 15.20% | 0.00% |
|
Ypsomed I 17:30:54 / 19.12.25 |
323.50 | -1.53% | 6.44% | 1.89% | -1.82% | -3.00% | -0.92% | 86.63% |
|
Addex N 17:30:54 / 19.12.25 |
0.0560 | -2.45% | 21.30% | -3.45% | 1.82% | -13.85% | 5.66% | -47.46% |
|
Villars N 17:30:54 / 19.12.25 |
585.00 | -2.54% | -1.71% | 0.00% | -4.20% | -4.96% | -0.85% | 0.00% |
|
Bachem N-B- 17:30:54 / 19.12.25 |
56.95 | -3.28% | -13.85% | 7.15% | 15.19% | -1.30% | -0.26% | -33.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Komax N 17:30:54 / 19.12.25 |
63.50 | -3.20% |
65.60 09:00 |
63.50 13:21 |
138.00 24.01.25 |
57.10 21.11.25 |
18'409 |
|
Kudelski I 17:30:54 / 19.12.25 |
1.290 | 0.78% |
1.290 17:30 |
1.260 12:19 |
1.600 06.02.25 |
1.150 09.05.25 |
23'629 |
|
Kuros Bio N 17:31:15 / 19.12.25 |
27.28 | -1.59% |
27.76 09:00 |
27.20 14:59 |
34.20 20.10.25 |
14.000 07.04.25 |
104'216 |
|
Kühne + Nagel N 17:33:44 / 19.12.25 |
173.45 | -0.12% |
174.05 14:02 |
172.20 10:12 |
218.80 10.03.25 |
147.40 30.09.25 |
446'406 |
|
Landis+Gyr N 17:30:54 / 19.12.25 |
51.50 | -0.77% |
52.10 11:16 |
51.10 15:08 |
73.40 28.07.25 |
41.45 09.04.25 |
92'523 |
|
Lastminute.com N 17:30:54 / 19.12.25 |
12.600 | -1.56% |
12.800 09:06 |
12.550 12:36 |
17.100 02.06.25 |
11.850 04.12.25 |
17'528 |
|
LEM N 17:30:54 / 19.12.25 |
289.00 | -0.17% |
290.00 09:00 |
282.50 12:23 |
950.00 14.02.25 |
260.00 11.12.25 |
2'817 |
|
Leonteq N 17:30:54 / 19.12.25 |
13.500 | 2.27% |
13.760 14:32 |
13.180 09:00 |
23.45 23.07.25 |
12.520 08.12.25 |
71'693 |
|
Lindt N 17:30:54 / 19.12.25 |
117'400.00 | -1.51% |
119'400.00 09:44 |
117'200.00 13:53 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
187 |
|
Lindt PS 17:30:54 / 19.12.25 |
11'750.00 | -0.84% |
11'900.00 09:26 |
11'680.00 17:19 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
3'529 |
|
LLB N 17:30:54 / 19.12.25 |
83.30 | -0.24% |
83.50 09:01 |
81.00 09:34 |
90.40 11.08.25 |
70.40 10.01.25 |
15'854 |
|
Logitech N 17:39:04 / 19.12.25 |
83.00 | -1.96% |
83.50 09:07 |
82.36 13:54 |
98.94 03.11.25 |
54.58 09.04.25 |
1'346'955 |
|
Lonza N 17:30:54 / 19.12.25 |
532.80 | 0.49% |
534.20 14:38 |
527.80 10:06 |
616.00 06.02.25 |
467.80 07.04.25 |
286'818 |
|
Luzerner KB N 17:30:54 / 19.12.25 |
92.60 | 1.65% |
92.60 17:30 |
90.80 14:33 |
92.60 19.12.25 |
63.60 03.01.25 |
53'519 |
|
MCH N 17:30:54 / 19.12.25 |
3.430 | 2.39% |
3.430 17:30 |
3.350 13:16 |
4.370 15.01.25 |
2.940 24.04.25 |
2'781 |
|
Medacta N 17:30:54 / 19.12.25 |
151.80 | -0.13% |
154.20 09:00 |
150.80 10:30 |
157.80 13.11.25 |
104.60 07.04.25 |
17'111 |
|
Medartis N 17:30:54 / 19.12.25 |
86.30 | -0.58% |
87.40 13:54 |
86.20 13:53 |
95.00 03.09.25 |
56.60 03.01.25 |
9'576 |
|
medmix N 17:30:54 / 19.12.25 |
10.860 | 0.93% |
11.000 11:11 |
10.700 09:00 |
13.720 24.02.25 |
8.180 21.11.25 |
82'906 |
|
Meier Tobler N 17:30:54 / 19.12.25 |
39.45 | 1.15% |
39.50 17:17 |
38.80 10:19 |
42.50 22.07.25 |
26.60 14.01.25 |
16'945 |
|
Metall Zug N 17:33:22 / 19.12.25 |
788.00 | 0.00% |
818.00 09:40 |
788.00 17:33 |
1'155.00 24.03.25 |
712.00 21.11.25 |
1'169 |
|
Meyer Burger N 17:30:54 / 19.12.25 |
0.0420 | 1.69% |
0.0438 14:49 |
0.0400 09:00 |
4.000 20.01.25 |
0.0304 22.10.25 |
83'890 |
|
Mikron N 17:30:54 / 19.12.25 |
20.35 | -1.93% |
20.85 09:00 |
19.940 13:07 |
21.60 29.10.25 |
13.850 03.01.25 |
11'973 |
|
Mobilezone N 17:30:54 / 19.12.25 |
12.900 | 1.10% |
12.900 17:30 |
12.620 09:46 |
13.360 21.03.25 |
9.000 07.04.25 |
245'419 |
|
Mobimo N 17:30:54 / 19.12.25 |
361.50 | 0.42% |
362.50 16:46 |
358.50 09:09 |
362.50 19.12.25 |
285.50 07.04.25 |
38'423 |
|
Molecular N 17:30:54 / 19.12.25 |
3.580 | 6.55% |
3.580 17:30 |
3.365 09:39 |
5.100 14.01.25 |
2.700 07.04.25 |
54'646 |