×
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 - 17:40:00
- 16'982.87
- 0.00%
- 0.83
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:31:11 / 03.11.25 |
54.12 | 0.00% | 0.00 | 54.40 | 54.40 | ||
|
Jungfraubahn N 17:31:11 / 03.11.25 |
238.00 | 0.00% | 0.00 | 0.0000 | 237.00 | ||
|
Kardex N 17:31:11 / 03.11.25 |
302.00 | 0.00% | 0.00 | 289.00 | 307.00 | ||
|
Klingelnberg N 17:31:11 / 03.11.25 |
10.300 | 0.00% | 0.00 | 10.250 | 11.000 | ||
|
Komax N 17:31:11 / 03.11.25 |
65.40 | 0.00% | 0.00 | 64.50 | 0.0000 | ||
|
Kudelski I 17:31:11 / 03.11.25 |
1.340 | 0.00% | 0.00 | 1.380 | 1.375 | ||
|
Kuros Bio N 17:31:11 / 03.11.25 |
30.12 | 0.00% | 0.00 | 30.80 | 30.80 | ||
|
Kühne + Nagel N 17:31:12 / 03.11.25 |
153.85 | 0.00% | 0.00 | 0.0000 | 0.0000 | ||
|
Landis+Gyr N 17:31:11 / 03.11.25 |
56.70 | 0.00% | 0.00 | 58.00 | 58.00 | ||
|
Lastminute.com N 17:31:11 / 03.11.25 |
13.100 | 0.00% | 0.00 | 12.950 | 14.600 | ||
|
LEM N 17:31:11 / 03.11.25 |
451.00 | 0.00% | 0.00 | 450.00 | 460.00 | ||
|
Leonteq N 17:31:11 / 03.11.25 |
15.380 | 0.00% | 0.00 | 15.700 | 0.0000 | ||
|
Lindt N 17:31:11 / 03.11.25 |
123'000.00 | 0.00% | 0.00 | 122'000.00 | 125'400.00 | ||
|
Lindt PS 17:32:03 / 03.11.25 |
12'290.00 | 0.00% | 0.00 | 12'370.00 | 12'370.00 | ||
|
LLB N 17:35:21 / 03.11.25 |
80.20 | 0.00% | 0.00 | 80.00 | 0.0000 | ||
|
Logitech N 17:35:59 / 03.11.25 |
98.64 | 0.00% | 0.00 | 0.0000 | 0.0000 | ||
|
Lonza N 17:37:58 / 03.11.25 |
539.20 | 0.00% | 0.00 | 538.00 | 0.0000 | ||
|
Luzerner KB N 17:31:11 / 03.11.25 |
82.30 | 0.00% | 0.00 | 82.00 | 82.30 | ||
|
MCH N 17:31:11 / 03.11.25 |
3.400 | 0.00% | 0.00 | 3.300 | 3.500 | ||
|
Medacta N 17:31:11 / 03.11.25 |
149.00 | 0.00% | 0.00 | 148.00 | 150.60 | ||
|
Medartis N 17:31:11 / 03.11.25 |
80.80 | 0.00% | 0.00 | 80.50 | 89.50 | ||
|
medmix N 17:31:11 / 03.11.25 |
9.000 | 0.00% | 0.00 | 8.990 | 9.400 | ||
|
Meier Tobler N 17:31:11 / 03.11.25 |
39.30 | 0.00% | 0.00 | 38.00 | 39.60 | ||
|
Metall Zug N 17:31:11 / 03.11.25 |
758.00 | 0.00% | 0.00 | 750.00 | 764.00 | ||
|
Meyer Burger N 17:31:11 / 03.11.25 |
0.0990 | 0.00% | 0.00 | 0.0900 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Villars N 17:31:11 / 03.11.25 |
610.00 | 3.39% | 4.27% | 0.00% | 1.67% | 5.17% | 7.02% | -21.79% |
|
VP Bank N 17:31:11 / 03.11.25 |
80.00 | 3.36% | -8.68% | -1.48% | -0.99% | 2.04% | 10.19% | -7.19% |
|
EPIC Suisse N 17:18:10 / 03.11.25 |
83.60 | 3.21% | 27.44% | 0.72% | 0.72% | 0.48% | 10.00% | 41.69% |
|
Also N 17:31:11 / 03.11.25 |
231.00 | 3.13% | -7.97% | -1.70% | -4.35% | -7.60% | -0.86% | 51.57% |
|
Zurich Insurance N 17:31:11 / 03.11.25 |
555.20 | 3.04% | 26.30% | -3.28% | -3.34% | -2.80% | 8.31% | 29.45% |
|
Phoenix Mecano N 17:31:11 / 03.11.25 |
437.00 | 2.82% | 0.69% | -1.13% | -1.13% | -3.10% | -3.53% | 35.29% |
|
Graubündner KB N 17:32:53 / 03.11.25 |
1'780.00 | 2.30% | 4.71% | 0.56% | 2.01% | 1.14% | 2.30% | 5.64% |
|
medmix N 17:31:11 / 03.11.25 |
9.000 | 2.27% | -52.63% | -6.93% | 2.86% | -17.73% | -5.76% | -47.46% |
|
Fundamenta Real Estate N 17:31:11 / 03.11.25 |
17.150 | 2.16% | 2.16% | 0.29% | -3.04% | -3.04% | 8.28% | 10.37% |
|
Sulzer N 17:34:29 / 03.11.25 |
133.80 | 2.14% | 55.76% | -0.74% | -3.32% | -15.10% | 1.21% | 102.42% |
|
Roche GS 17:31:11 / 03.11.25 |
259.50 | 1.57% | 6.13% | -2.95% | -10.02% | 5.36% | -4.70% | -21.81% |
|
The Swatch Group I 17:31:11 / 03.11.25 |
167.55 | 1.55% | -26.71% | -2.56% | 11.18% | 20.67% | -6.40% | -26.35% |
|
EvoNext Hldgs N 15:42:13 / 03.11.25 |
0.9120 | 1.33% | 26.67% | -2.98% | -0.44% | -17.09% | -2.98% | -95.60% |
|
Curatis Holding N 17:31:11 / 03.11.25 |
13.150 | 1.15% | 0.00% | -2.95% | -7.72% | 9.58% | 22.90% | -67.39% |
|
Kudelski I 17:31:11 / 03.11.25 |
1.340 | 1.13% | 10.74% | -0.74% | 0.75% | -10.07% | -4.29% | -48.26% |
|
Warteck N 17:31:11 / 03.11.25 |
1'930.00 | 0.78% | 4.32% | -1.03% | 0.78% | -3.98% | 10.29% | -8.96% |
|
Lonza N 17:37:58 / 03.11.25 |
539.20 | 0.63% | 52.45% | -6.81% | -3.23% | -0.37% | -0.59% | 12.64% |
|
Roche I 17:31:11 / 03.11.25 |
272.00 | 0.52% | 4.06% | -2.86% | -10.41% | 5.26% | -8.23% | -32.14% |
|
VAT N 17:31:11 / 03.11.25 |
344.50 | 0.50% | -18.27% | 0.44% | -7.14% | 21.26% | -3.74% | 57.16% |
|
SGS Rg 17:31:11 / 03.11.25 |
91.12 | 0.26% | 25.61% | 0.00% | 7.91% | 10.99% | -1.00% | 6.55% |
|
SF Urban Immo N 17:31:11 / 03.11.25 |
98.40 | 0.00% | 5.81% | 0.20% | 1.03% | -0.40% | 8.37% | 15.76% |
|
Adecco N 17:31:11 / 03.11.25 |
22.22 | -0.63% | -46.16% | -1.24% | -5.20% | -16.40% | -17.70% | -27.39% |
|
Hypo Lenzburg N 17:31:11 / 03.11.25 |
4'000.00 | -0.99% | -2.44% | -0.99% | -0.99% | -2.44% | -1.96% | -2.91% |
|
Romande Energie N 17:31:11 / 03.11.25 |
42.50 | -1.16% | -22.73% | -0.93% | -2.30% | 0.24% | -6.80% | -3.85% |
|
Landis+Gyr N 17:31:11 / 03.11.25 |
56.70 | -1.39% | -25.39% | -7.95% | -10.57% | -16.37% | -16.25% | -2.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 17:31:11 / 03.11.25 |
54.12 | 0.00% |
65.04 31.01.25 |
45.50 07.04.25 |
286'722 | ||
|
Jungfraubahn N 17:31:11 / 03.11.25 |
238.00 | 0.00% |
238.50 03.11.25 |
159.00 07.04.25 |
6'718 | ||
|
Kardex N 17:31:11 / 03.11.25 |
302.00 | 0.00% |
340.00 06.08.25 |
175.20 07.04.25 |
7'546 | ||
|
Klingelnberg N 17:31:11 / 03.11.25 |
10.300 | 0.00% |
14.200 08.01.25 |
9.860 22.04.25 |
9'424 | ||
|
Komax N 17:31:11 / 03.11.25 |
65.40 | 0.00% |
138.00 24.01.25 |
62.00 17.10.25 |
11'175 | ||
|
Kudelski I 17:31:11 / 03.11.25 |
1.340 | 0.00% |
1.600 06.02.25 |
1.150 09.05.25 |
45'364 | ||
|
Kuros Bio N 17:31:11 / 03.11.25 |
30.12 | 0.00% |
34.20 20.10.25 |
14.000 07.04.25 |
124'406 | ||
|
Kühne + Nagel N 17:31:12 / 03.11.25 |
153.85 | 0.00% |
218.80 10.03.25 |
147.40 30.09.25 |
135'820 | ||
|
Landis+Gyr N 17:31:11 / 03.11.25 |
56.70 | 0.00% |
73.40 28.07.25 |
41.45 09.04.25 |
61'692 | ||
|
Lastminute.com N 17:31:11 / 03.11.25 |
13.100 | 0.00% |
17.100 02.06.25 |
12.000 09.04.25 |
3'701 | ||
|
LEM N 17:31:11 / 03.11.25 |
451.00 | 0.00% |
950.00 14.02.25 |
450.50 03.11.25 |
2'670 | ||
|
Leonteq N 17:31:11 / 03.11.25 |
15.380 | 0.00% |
23.45 23.07.25 |
13.640 11.04.25 |
48'809 | ||
|
Lindt N 17:31:11 / 03.11.25 |
123'000.00 | 0.00% |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
68 | ||
|
Lindt PS 17:32:03 / 03.11.25 |
12'290.00 | 0.00% |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'169 | ||
|
LLB N 17:35:21 / 03.11.25 |
80.20 | 0.00% |
90.40 11.08.25 |
70.40 10.01.25 |
8'573 | ||
|
Logitech N 17:35:59 / 03.11.25 |
98.64 | 0.00% |
98.94 03.11.25 |
54.58 09.04.25 |
479'273 | ||
|
Lonza N 17:37:58 / 03.11.25 |
539.20 | 0.00% |
616.00 06.02.25 |
467.80 07.04.25 |
114'108 | ||
|
Luzerner KB N 17:31:11 / 03.11.25 |
82.30 | 0.00% |
82.30 03.11.25 |
63.60 03.01.25 |
9'567 | ||
|
MCH N 17:31:11 / 03.11.25 |
3.400 | 0.00% |
4.370 15.01.25 |
2.940 24.04.25 |
11'300 | ||
|
Medacta N 17:31:11 / 03.11.25 |
149.00 | 0.00% |
156.80 12.08.25 |
104.60 07.04.25 |
3'988 | ||
|
Medartis N 17:31:11 / 03.11.25 |
80.80 | 0.00% |
95.00 03.09.25 |
56.60 03.01.25 |
2'532 | ||
|
medmix N 17:31:11 / 03.11.25 |
9.000 | 0.00% |
13.720 24.02.25 |
8.350 07.04.25 |
66'688 | ||
|
Meier Tobler N 17:31:11 / 03.11.25 |
39.30 | 0.00% |
42.50 22.07.25 |
26.60 14.01.25 |
4'510 | ||
|
Metall Zug N 17:31:11 / 03.11.25 |
758.00 | 0.00% |
1'155.00 24.03.25 |
740.00 31.10.25 |
632 | ||
|
Meyer Burger N 17:31:11 / 03.11.25 |
0.0990 | 0.00% |
4.000 20.01.25 |
0.0304 22.10.25 |
67'720 |