×
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 - 17:27:00
- 15'691.82
- 0.38%
- 59.46
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:19:49 / 17.04.25 |
192.00 | 0.21% | 0.40 | 192.20 | 192.40 | 3'559 | |
|
Kardex N 17:18:03 / 17.04.25 |
195.80 | -2.59% | -5.20 | 195.00 | 195.60 | 6'892 | |
|
Klingelnberg N 12:29:16 / 17.04.25 |
10.400 | -1.89% | -0.20 | 10.300 | 10.500 | 984 | |
|
Komax N 17:07:08 / 17.04.25 |
93.40 | -1.58% | -1.50 | 93.20 | 93.60 | 4'031 | |
|
Kudelski I 17:19:46 / 17.04.25 |
1.195 | -0.42% | -0.01 | 1.195 | 1.200 | 41'408 | |
|
Kuros Bio N 17:19:50 / 17.04.25 |
20.82 | -5.28% | -1.16 | 20.82 | 20.88 | 152'891 | |
|
Kühne + Nagel N 17:19:49 / 17.04.25 |
181.95 | 0.55% | 1.00 | 181.85 | 181.95 | 129'786 | |
|
Landis+Gyr N 17:19:53 / 17.04.25 |
46.95 | 0.00% | 0.00 | 46.85 | 46.95 | 33'668 | |
|
Lastminute.com N 16:41:47 / 17.04.25 |
12.300 | -0.81% | -0.10 | 12.250 | 12.400 | 6'955 | |
|
LEM N 17:19:39 / 17.04.25 |
639.00 | 0.47% | 3.00 | 637.00 | 640.00 | 842 | |
|
Leonteq N 17:19:52 / 17.04.25 |
15.440 | 1.45% | 0.22 | 15.340 | 15.440 | 6'565 | |
|
Lindt N 17:19:50 / 17.04.25 |
116'200.00 | 0.00% | 0.00 | 116'000.00 | 116'400.00 | 98 | |
|
Lindt PS 17:19:53 / 17.04.25 |
12'070.00 | 0.50% | 60.00 | 12'060.00 | 12'080.00 | 1'274 | |
|
LLB N 17:19:41 / 17.04.25 |
77.00 | 0.92% | 0.70 | 77.00 | 77.20 | 3'986 | |
|
Logitech N 17:19:55 / 17.04.25 |
58.56 | 0.69% | 0.40 | 58.52 | 58.58 | 359'646 | |
|
Lonza N 17:19:58 / 17.04.25 |
538.00 | -0.66% | -3.60 | 537.80 | 538.20 | 68'552 | |
|
Luzerner KB N 17:19:58 / 17.04.25 |
68.30 | -3.80% | -2.70 | 68.30 | 68.40 | 12'321 | |
|
MCH N 17:19:50 / 17.04.25 |
3.300 | -0.90% | -0.03 | 3.270 | 3.300 | 1'535 | |
|
Medacta N 17:08:14 / 17.04.25 |
124.60 | 0.97% | 1.20 | 124.40 | 124.80 | 3'430 | |
|
Medartis N 17:19:46 / 17.04.25 |
75.00 | 0.67% | 0.50 | 74.30 | 75.00 | 2'126 | |
|
medmix N 17:19:48 / 17.04.25 |
9.960 | 0.00% | 0.00 | 9.960 | 10.000 | 19'036 | |
|
Meier Tobler N 17:19:46 / 17.04.25 |
33.45 | 0.90% | 0.30 | 33.30 | 33.65 | 4'136 | |
|
Metall Zug N 17:15:20 / 17.04.25 |
1'005.00 | -0.50% | -5.00 | 1'000.00 | 1'010.00 | 483 | |
|
Meyer Burger N 17:19:55 / 17.04.25 |
1.482 | -2.37% | -0.04 | 1.482 | 1.534 | 96'675 | |
|
Mikron N 17:19:00 / 17.04.25 |
15.060 | 0.00% | 0.00 | 14.960 | 15.160 | 829 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Roche GS 17:19:58 / 17.04.25 |
255.60 | -0.43% | 4.05% | 5.19% | -16.50% | -6.85% | 16.18% | -34.95% |
|
Roche I 17:19:34 / 17.04.25 |
269.60 | -0.67% | 2.83% | 4.50% | -16.22% | -7.86% | 13.85% | -36.66% |
|
Bell N 16:20:10 / 17.04.25 |
260.00 | -0.76% | 2.36% | 1.76% | 3.38% | 2.16% | -3.70% | -3.88% |
|
Alcon N 17:19:50 / 17.04.25 |
75.38 | -1.51% | 15.39% | 4.12% | -6.68% | -6.31% | 4.52% | 3.30% |
|
Adecco N 17:19:45 / 17.04.25 |
21.58 | -1.70% | -46.74% | -0.46% | -23.75% | 1.79% | -31.14% | -44.35% |
|
Richemont N 17:19:59 / 17.04.25 |
136.50 | -1.70% | 17.11% | 0.55% | -14.79% | -19.75% | 6.27% | 13.43% |
|
Hypo Lenzburg N 15:35:31 / 17.04.25 |
4'000.00 | -1.98% | -3.41% | 0.50% | 0.50% | -1.96% | -3.85% | -7.04% |
|
Avolta N 17:19:59 / 17.04.25 |
35.56 | -1.98% | 7.68% | 4.10% | -9.79% | -12.84% | 3.43% | -12.20% |
|
Forbo N 17:13:27 / 17.04.25 |
741.00 | -2.12% | -29.89% | 5.56% | -11.89% | -10.51% | -29.70% | -49.80% |
|
ams-OSRAM I 17:19:47 / 17.04.25 |
5.945 | -2.38% | -72.59% | 6.64% | -34.27% | -12.65% | -36.73% | -90.92% |
|
Mobilezone N 17:19:55 / 17.04.25 |
10.120 | -4.05% | -27.41% | 3.37% | -23.45% | -10.12% | -23.68% | -37.98% |
|
StarragTornos N 10:20:14 / 17.04.25 |
36.00 | -4.05% | -28.43% | -0.28% | -9.09% | -10.00% | -31.43% | -22.49% |
|
Schlatter N 15:42:37 / 17.04.25 |
20.40 | -4.63% | -17.04% | -4.67% | -1.92% | -7.27% | -17.20% | -21.88% |
|
U-Blox N 17:19:02 / 17.04.25 |
69.70 | -4.66% | -30.33% | 2.80% | -14.69% | 2.20% | -13.20% | -14.84% |
|
TX Group N 17:19:29 / 17.04.25 |
171.20 | -5.61% | 42.05% | -0.93% | -7.16% | -4.78% | 10.17% | 13.19% |
|
Givaudan N 17:19:40 / 17.04.25 |
3'755.00 | -5.67% | 7.38% | 2.37% | -6.89% | -4.72% | -3.77% | -4.05% |
|
OC Oerlikon N 17:19:59 / 17.04.25 |
3.322 | -5.70% | -12.80% | 3.62% | -19.37% | -6.16% | -14.82% | -51.96% |
|
Ems-Chemie N 17:18:11 / 17.04.25 |
574.00 | -5.81% | -15.42% | 1.95% | -7.94% | -11.56% | -16.81% | -33.76% |
|
Private Equity N 17:19:00 / 17.04.25 |
70.00 | -5.91% | -4.89% | 0.00% | -5.66% | -6.67% | 1.16% | -15.66% |
|
Arbonia N 17:18:09 / 17.04.25 |
10.760 | -6.08% | 9.03% | 4.26% | -4.78% | -11.51% | -13.09% | -41.21% |
|
BC Genève N 17:02:34 / 17.04.25 |
238.00 | -6.27% | 6.22% | -1.24% | -9.16% | -7.39% | -22.48% | 43.98% |
|
Flughafen Zürich N 17:19:56 / 17.04.25 |
204.00 | -6.43% | 15.95% | 0.20% | -3.95% | -7.36% | 5.97% | 20.47% |
|
SF Urban Immo N 17:19:00 / 17.04.25 |
92.20 | -6.50% | -1.08% | -1.07% | -6.87% | -5.53% | -1.50% | -14.81% |
|
EPIC Suisse N 16:16:47 / 17.04.25 |
74.80 | -7.90% | 13.72% | -0.80% | -4.35% | -7.20% | 3.03% | 0.00% |
|
Vontobel N 17:18:34 / 17.04.25 |
58.70 | -8.65% | 6.61% | 5.01% | -7.56% | -10.93% | 19.80% | -18.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Jungfraubahn N 17:19:49 / 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 |
3'559 |
|
Kardex N 17:18:03 / 17.04.25 |
195.80 | -2.59% |
201.50 09:02 |
194.00 16:39 |
298.50 22.01.25 |
175.20 07.04.25 |
6'892 |
|
Klingelnberg N 12:29:16 / 17.04.25 |
10.400 | -1.89% |
10.500 09:01 |
10.300 11:46 |
14.200 08.01.25 |
10.000 11.04.25 |
984 |
|
Komax N 17:07:08 / 17.04.25 |
93.40 | -1.58% |
95.10 09:28 |
93.00 11:44 |
138.00 24.01.25 |
81.90 07.04.25 |
4'031 |
|
Kudelski I 17:19:46 / 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 |
41'408 |
|
Kuros Bio N 17:19:50 / 17.04.25 |
20.82 | -5.28% |
22.20 09:21 |
20.52 16:38 |
26.20 07.01.25 |
14.000 07.04.25 |
152'891 |
|
Kühne + Nagel N 17:19:49 / 17.04.25 |
181.95 | 0.55% |
183.05 09:28 |
179.95 11:08 |
218.80 10.03.25 |
161.05 07.04.25 |
129'786 |
|
Landis+Gyr N 17:19:53 / 17.04.25 |
46.95 | 0.00% |
47.10 09:06 |
46.40 14:14 |
65.50 21.01.25 |
41.45 09.04.25 |
33'668 |
|
Lastminute.com N 16:41:47 / 17.04.25 |
12.300 | -0.81% |
12.350 15:23 |
12.100 09:16 |
16.720 06.01.25 |
12.000 09.04.25 |
6'955 |
|
LEM N 17:19:39 / 17.04.25 |
639.00 | 0.47% |
645.00 15:30 |
635.00 10:07 |
950.00 14.02.25 |
560.00 07.04.25 |
842 |
|
Leonteq N 17:19:52 / 17.04.25 |
15.440 | 1.45% |
15.980 09:18 |
15.200 11:23 |
22.00 14.02.25 |
13.640 11.04.25 |
6'565 |
|
Lindt N 17:19:50 / 17.04.25 |
116'200.00 | 0.00% |
116'200.00 15:54 |
114'600.00 09:01 |
119'000.00 04.03.25 |
97'000.00 13.01.25 |
98 |
|
Lindt PS 17:19:53 / 17.04.25 |
12'070.00 | 0.50% |
12'090.00 16:02 |
11'910.00 09:02 |
12'550.00 04.03.25 |
9'755.00 13.01.25 |
1'274 |
|
LLB N 17:19:41 / 17.04.25 |
77.00 | 0.92% |
77.50 14:48 |
76.20 09:01 |
80.50 25.03.25 |
70.40 10.01.25 |
3'986 |
|
Logitech N 17:19:55 / 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 |
359'646 |
|
Lonza N 17:19:58 / 17.04.25 |
538.00 | -0.66% |
542.80 09:29 |
532.80 15:39 |
616.00 06.02.25 |
467.80 07.04.25 |
68'552 |
|
Luzerner KB N 17:19:58 / 17.04.25 |
68.30 | -3.80% |
68.70 09:01 |
68.00 09:21 |
71.00 16.04.25 |
63.60 03.01.25 |
12'321 |
|
MCH N 17:19:50 / 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 |
1'535 |
|
Medacta N 17:08:14 / 17.04.25 |
124.60 | 0.97% |
124.60 16:45 |
122.60 09:17 |
141.00 18.02.25 |
104.60 07.04.25 |
3'430 |
|
Medartis N 17:19:46 / 17.04.25 |
75.00 | 0.67% |
75.00 14:18 |
73.00 11:29 |
78.40 28.03.25 |
56.60 03.01.25 |
2'126 |
|
medmix N 17:19:48 / 17.04.25 |
9.960 | 0.00% |
9.990 17:07 |
9.710 11:16 |
13.720 24.02.25 |
8.350 07.04.25 |
19'036 |
|
Meier Tobler N 17:19:46 / 17.04.25 |
33.45 | 0.90% |
33.90 11:56 |
32.70 09:23 |
34.80 21.03.25 |
26.60 14.01.25 |
4'136 |
|
Metall Zug N 17:15:20 / 17.04.25 |
1'005.00 | -0.50% |
1'015.00 14:06 |
992.00 15:41 |
1'155.00 24.03.25 |
972.00 09.04.25 |
483 |
|
Meyer Burger N 17:19:55 / 17.04.25 |
1.482 | -2.37% |
1.534 15:23 |
1.440 09:08 |
4.000 20.01.25 |
1.030 07.03.25 |
96'675 |
|
Mikron N 17:19:00 / 17.04.25 |
15.060 | 0.00% |
15.060 11:38 |
14.900 10:30 |
17.850 26.03.25 |
13.850 03.01.25 |
829 |