×
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
- 05.06.2025 - 17:40:00
- 16'977.65
- 0.21%
- 35.07
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:31:35 / 05.06.25 |
205.50 | 3.79% | 7.50 | 206.00 | 204.50 | ||
|
Kardex N 17:31:36 / 05.06.25 |
259.50 | 0.97% | 2.50 | 250.00 | 260.00 | ||
|
Klingelnberg N 17:31:35 / 05.06.25 |
12.550 | 2.87% | 0.35 | 12.500 | 12.600 | ||
|
Komax N 17:31:35 / 05.06.25 |
112.40 | -0.88% | -1.00 | 112.20 | 112.80 | ||
|
Kudelski I 17:31:35 / 05.06.25 |
1.190 | 0.85% | 0.01 | 1.185 | 1.190 | ||
|
Kuros Bio N 17:31:35 / 05.06.25 |
24.80 | -0.48% | -0.12 | 24.84 | 24.80 | ||
|
Kühne + Nagel N 17:35:28 / 05.06.25 |
184.75 | -0.62% | -1.15 | 0.0000 | 185.15 | ||
|
Landis+Gyr N 17:31:35 / 05.06.25 |
52.10 | -0.76% | -0.40 | 53.00 | 52.10 | ||
|
Lastminute.com N 17:31:35 / 05.06.25 |
16.350 | -1.80% | -0.30 | 16.300 | 16.550 | ||
|
LEM N 17:31:35 / 05.06.25 |
807.00 | 2.67% | 21.00 | 800.00 | 804.00 | ||
|
Leonteq N 17:31:35 / 05.06.25 |
18.120 | 1.57% | 0.28 | 18.060 | 18.200 | ||
|
Lindt N 17:31:35 / 05.06.25 |
128'200.00 | -0.93% | -1'200.00 | 127'400.00 | 0.0000 | ||
|
Lindt PS 17:31:35 / 05.06.25 |
13'060.00 | -1.06% | -140.00 | 13'020.00 | 13'040.00 | ||
|
LLB N 17:31:35 / 05.06.25 |
82.50 | 0.61% | 0.50 | 82.20 | 82.40 | ||
|
Logitech N 17:33:34 / 05.06.25 |
69.76 | 1.25% | 0.86 | 70.00 | 69.72 | ||
|
Lonza N 17:31:35 / 05.06.25 |
561.60 | -0.07% | -0.40 | 0.0000 | 0.0000 | ||
|
Luzerner KB N 17:31:35 / 05.06.25 |
68.30 | 1.04% | 0.70 | 68.10 | 68.30 | ||
|
MCH N 14:40:40 / 05.06.25 |
3.700 | -1.60% | -0.06 | 3.710 | 3.990 | ||
|
Medacta N 17:31:35 / 05.06.25 |
135.00 | 1.05% | 1.40 | 134.60 | 135.00 | ||
|
Medartis N 17:31:35 / 05.06.25 |
77.20 | 1.58% | 1.20 | 76.00 | 78.00 | ||
|
medmix N 17:31:35 / 05.06.25 |
10.600 | 0.76% | 0.08 | 10.560 | 10.620 | ||
|
Meier Tobler N 17:31:35 / 05.06.25 |
39.40 | -0.25% | -0.10 | 39.10 | 39.40 | ||
|
Metall Zug N 17:31:35 / 05.06.25 |
1'040.00 | 1.46% | 15.00 | 1'030.00 | 1'040.00 | ||
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% | 0.00 | 0.0000 | 0.0000 | ||
|
Mikron N 17:16:37 / 05.06.25 |
17.000 | 1.55% | 0.26 | 0.0000 | 17.140 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
OC Oerlikon N 17:31:35 / 05.06.25 |
3.724 | 6.32% | -1.69% | -2.30% | -2.77% | -7.18% | -24.34% | -51.31% |
|
BC Jura N 17:31:06 / 04.06.25 |
59.50 | 6.25% | 10.19% | -0.83% | -0.83% | 6.25% | -1.65% | 11.21% |
|
LEM N 17:31:35 / 05.06.25 |
807.00 | 6.07% | -62.12% | 7.08% | 10.70% | 0.37% | -47.32% | -59.15% |
|
Villars N 17:33:09 / 04.06.25 |
625.00 | 5.93% | 6.84% | 0.00% | 0.00% | 7.76% | 1.63% | 0.00% |
|
Phoenix Mecano N 17:31:35 / 05.06.25 |
452.00 | 5.88% | 3.69% | -0.22% | 6.10% | 2.26% | -7.76% | 21.29% |
|
Luzerner KB N 17:31:35 / 05.06.25 |
68.30 | 5.79% | -6.11% | -1.17% | -0.73% | 0.44% | 0.74% | -16.18% |
|
BEKB / BCBE N 17:31:35 / 05.06.25 |
249.00 | 5.74% | 5.30% | -0.20% | -1.39% | 0.81% | 4.62% | 18.33% |
|
Roche I 17:31:35 / 05.06.25 |
286.80 | 5.69% | 9.41% | 3.25% | 2.87% | -10.82% | 8.06% | -22.70% |
|
Flughafen Zürich N 17:31:35 / 05.06.25 |
230.80 | 5.61% | 30.87% | 1.14% | 8.15% | 11.39% | 20.46% | 42.64% |
|
Zuger KB N 17:31:35 / 05.06.25 |
8'640.00 | 5.58% | 15.08% | 0.69% | -1.14% | -0.46% | 2.86% | 22.19% |
|
Ina Invest N 17:31:35 / 05.06.25 |
22.40 | 5.16% | 28.37% | -0.44% | -3.45% | 5.16% | 19.79% | 17.89% |
|
Warteck N 17:31:35 / 05.06.25 |
2'010.00 | 4.96% | 8.65% | 0.50% | 1.26% | 4.42% | 20.00% | -12.23% |
|
Holcim N 17:31:35 / 05.06.25 |
94.62 | 4.90% | 38.81% | -1.91% | 0.64% | -3.15% | 18.75% | 91.16% |
|
Lonza N 17:31:35 / 05.06.25 |
561.60 | 4.89% | 58.89% | 0.14% | -1.68% | 3.88% | 10.90% | -0.21% |
|
Roche GS 17:38:04 / 05.06.25 |
267.70 | 4.58% | 9.28% | 2.69% | 3.00% | -11.68% | 12.43% | -16.68% |
|
Stadler Rail N 17:31:35 / 05.06.25 |
20.72 | 4.42% | -31.37% | -3.08% | -4.07% | -3.18% | -24.52% | -41.66% |
|
Zug Estates N 17:31:35 / 05.06.25 |
2'130.00 | 4.39% | 33.33% | 0.47% | 1.43% | -0.47% | 21.71% | 6.47% |
|
Accelleron N 17:31:35 / 05.06.25 |
49.20 | 4.03% | 85.00% | 0.54% | 5.40% | 17.03% | 35.24% | 0.00% |
|
Romande Energie N 17:31:35 / 05.06.25 |
44.50 | 3.49% | -19.09% | 3.49% | 4.46% | 0.45% | -22.74% | -6.12% |
|
Glarner KB N 17:31:35 / 05.06.25 |
21.60 | 3.33% | -5.24% | 1.40% | -1.82% | -3.14% | 1.41% | -19.33% |
|
Lastminute.com N 17:31:35 / 05.06.25 |
16.350 | 2.52% | -28.54% | 4.06% | 29.76% | 15.96% | -18.25% | -51.60% |
|
Sika N 17:33:14 / 05.06.25 |
218.80 | 1.34% | -20.09% | -0.82% | 6.06% | -4.58% | -20.00% | -18.21% |
|
Adecco N 17:31:35 / 05.06.25 |
22.40 | 0.89% | -45.34% | -0.53% | -3.20% | -16.54% | -33.01% | -39.16% |
|
Bossard N 17:31:59 / 05.06.25 |
195.20 | 0.63% | -13.03% | -0.21% | 4.61% | -5.01% | -10.46% | -8.26% |
|
Graubündner KB N 17:31:35 / 05.06.25 |
1'755.00 | 0.57% | 2.94% | -0.85% | 0.00% | 1.45% | -0.85% | 4.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:31:35 / 05.06.25 |
205.50 | 3.79% |
205.50 17:31 |
198.40 09:01 |
205.50 05.06.25 |
159.00 07.04.25 |
10'060 |
|
Kardex N 17:31:36 / 05.06.25 |
259.50 | 0.97% |
261.00 10:00 |
255.50 09:02 |
298.50 22.01.25 |
175.20 07.04.25 |
10'160 |
|
Klingelnberg N 17:31:35 / 05.06.25 |
12.550 | 2.87% |
12.600 09:19 |
12.300 09:04 |
14.200 08.01.25 |
9.860 22.04.25 |
4'488 |
|
Komax N 17:31:35 / 05.06.25 |
112.40 | -0.88% |
114.00 09:03 |
111.60 15:28 |
138.00 24.01.25 |
81.90 07.04.25 |
5'082 |
|
Kudelski I 17:31:35 / 05.06.25 |
1.190 | 0.85% |
1.225 11:35 |
1.160 09:01 |
1.600 06.02.25 |
1.150 09.05.25 |
53'609 |
|
Kuros Bio N 17:31:35 / 05.06.25 |
24.80 | -0.48% |
25.00 09:06 |
24.40 09:44 |
28.46 05.05.25 |
14.000 07.04.25 |
71'313 |
|
Kühne + Nagel N 17:35:28 / 05.06.25 |
184.75 | -0.62% |
186.45 09:01 |
183.55 15:57 |
218.80 10.03.25 |
161.05 07.04.25 |
173'611 |
|
Landis+Gyr N 17:31:35 / 05.06.25 |
52.10 | -0.76% |
52.50 09:03 |
51.40 14:47 |
65.50 21.01.25 |
41.45 09.04.25 |
47'520 |
|
Lastminute.com N 17:31:35 / 05.06.25 |
16.350 | -1.80% |
17.000 15:03 |
16.300 17:18 |
17.100 02.06.25 |
12.000 09.04.25 |
3'983 |
|
LEM N 17:31:35 / 05.06.25 |
807.00 | 2.67% |
810.00 09:19 |
784.00 09:01 |
950.00 14.02.25 |
560.00 07.04.25 |
1'784 |
|
Leonteq N 17:31:35 / 05.06.25 |
18.120 | 1.57% |
18.140 10:46 |
17.740 12:20 |
22.00 14.02.25 |
13.640 11.04.25 |
29'951 |
|
Lindt N 17:31:35 / 05.06.25 |
128'200.00 | -0.93% |
129'800.00 09:45 |
127'000.00 15:34 |
131'000.00 04.06.25 |
97'000.00 13.01.25 |
89 |
|
Lindt PS 17:31:35 / 05.06.25 |
13'060.00 | -1.06% |
13'250.00 09:03 |
12'970.00 15:48 |
13'400.00 04.06.25 |
9'755.00 13.01.25 |
1'993 |
|
LLB N 17:31:35 / 05.06.25 |
82.50 | 0.61% |
82.90 10:55 |
81.70 09:01 |
82.90 05.06.25 |
70.40 10.01.25 |
12'365 |
|
Logitech N 17:33:34 / 05.06.25 |
69.76 | 1.25% |
69.84 09:04 |
68.74 15:48 |
94.90 18.02.25 |
54.58 09.04.25 |
495'637 |
|
Lonza N 17:31:35 / 05.06.25 |
561.60 | -0.07% |
567.80 09:06 |
559.00 15:23 |
616.00 06.02.25 |
467.80 07.04.25 |
99'600 |
|
Luzerner KB N 17:31:35 / 05.06.25 |
68.30 | 1.04% |
68.30 16:49 |
67.70 09:01 |
71.00 16.04.25 |
63.60 03.01.25 |
5'354 |
|
MCH N 14:40:40 / 05.06.25 |
3.700 | -1.60% |
3.740 09:01 |
3.700 12:22 |
4.370 15.01.25 |
2.940 24.04.25 |
6'870 |
|
Medacta N 17:31:35 / 05.06.25 |
135.00 | 1.05% |
135.60 11:21 |
133.20 16:01 |
143.80 16.05.25 |
104.60 07.04.25 |
4'416 |
|
Medartis N 17:31:35 / 05.06.25 |
77.20 | 1.58% |
78.00 09:39 |
75.30 15:47 |
81.00 28.05.25 |
56.60 03.01.25 |
1'083 |
|
medmix N 17:31:35 / 05.06.25 |
10.600 | 0.76% |
10.900 09:59 |
10.440 16:02 |
13.720 24.02.25 |
8.350 07.04.25 |
39'303 |
|
Meier Tobler N 17:31:35 / 05.06.25 |
39.40 | -0.25% |
40.40 09:17 |
39.20 16:08 |
40.40 04.06.25 |
26.60 14.01.25 |
13'118 |
|
Metall Zug N 17:31:35 / 05.06.25 |
1'040.00 | 1.46% |
1'045.00 10:35 |
1'025.00 09:03 |
1'155.00 24.03.25 |
972.00 09.04.25 |
353 |
|
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 | ||
|
Mikron N 17:16:37 / 05.06.25 |
17.000 | 1.55% |
17.140 16:01 |
16.740 09:01 |
17.850 26.03.25 |
13.850 03.01.25 |
4'044 |