×
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
- 01.09.2025 - 10:39:00
- 16'963.42
- 0.33%
- 55.61
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 10:39:16 / 01.09.25 |
57.04 | -1.14% | -0.66 | 57.02 | 57.06 | 51'929 | |
|
Jungfraubahn N 10:34:45 / 01.09.25 |
209.50 | -0.24% | -0.50 | 208.50 | 209.50 | 1'117 | |
|
Kardex N 10:37:38 / 01.09.25 |
336.00 | 0.45% | 1.50 | 335.50 | 337.00 | 678 | |
|
Klingelnberg N 10:24:57 / 01.09.25 |
12.900 | 0.00% | 0.00 | 12.750 | 12.800 | 14 | |
|
Komax N 10:32:25 / 01.09.25 |
86.80 | 1.64% | 1.40 | 86.50 | 87.00 | 1'709 | |
|
Kudelski I 09:38:41 / 01.09.25 |
1.370 | 0.00% | 0.00 | 1.370 | 1.410 | 1'203 | |
|
Kuros Bio N 10:38:19 / 01.09.25 |
25.28 | 2.10% | 0.52 | 25.22 | 25.30 | 34'025 | |
|
Kühne + Nagel N 10:39:48 / 01.09.25 |
164.60 | 1.11% | 1.80 | 164.55 | 164.65 | 18'056 | |
|
Landis+Gyr N 10:24:55 / 01.09.25 |
64.10 | 0.00% | 0.00 | 64.10 | 64.30 | 5'784 | |
|
Lastminute.com N 09:16:03 / 01.09.25 |
16.400 | 4.13% | 0.65 | 15.400 | 15.700 | 5 | |
|
LEM N 09:54:05 / 01.09.25 |
522.00 | -0.19% | -1.00 | 521.00 | 524.00 | 88 | |
|
Leonteq N 10:39:37 / 01.09.25 |
16.880 | 3.18% | 0.52 | 16.800 | 16.920 | 10'466 | |
|
Lindt N 10:37:36 / 01.09.25 |
120'000.00 | 0.17% | 200.00 | 119'600.00 | 120'000.00 | 23 | |
|
Lindt PS 10:38:27 / 01.09.25 |
12'220.00 | 0.25% | 30.00 | 12'210.00 | 12'230.00 | 250 | |
|
LLB N 10:20:24 / 01.09.25 |
82.50 | 0.98% | 0.80 | 82.20 | 82.50 | 565 | |
|
Logitech N 10:39:18 / 01.09.25 |
82.62 | 0.00% | 0.00 | 82.58 | 82.60 | 24'102 | |
|
Lonza N 10:39:52 / 01.09.25 |
574.20 | 1.27% | 7.20 | 574.00 | 574.40 | 6'318 | |
|
Luzerner KB N 10:23:55 / 01.09.25 |
76.20 | -0.13% | -0.10 | 76.00 | 76.30 | 2'637 | |
|
MCH N 09:55:50 / 01.09.25 |
3.520 | 0.57% | 0.02 | 3.490 | 3.520 | 100 | |
|
Medacta N 10:11:49 / 01.09.25 |
147.60 | 1.51% | 2.20 | 147.40 | 147.80 | 584 | |
|
Medartis N 10:36:38 / 01.09.25 |
92.50 | 1.65% | 1.50 | 91.80 | 92.50 | 1'279 | |
|
medmix N 10:28:13 / 01.09.25 |
10.880 | 1.30% | 0.14 | 10.800 | 10.880 | 585 | |
|
Meier Tobler N 09:00:56 / 01.09.25 |
35.85 | -0.69% | -0.25 | 35.75 | 35.95 | 498 | |
|
Metall Zug N 10:29:00 / 01.09.25 |
960.00 | 0.00% | 0.00 | 960.00 | 964.00 | 36 | |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% | 0.00 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cham Swiss Properties N 10:38:52 / 01.09.25 |
23.20 | 7.51% | 31.23% | 1.31% | 0.87% | 2.69% | 26.09% | 16.24% |
|
Stadler Rail N 10:39:42 / 01.09.25 |
21.98 | 6.93% | -29.72% | -3.85% | 5.47% | 2.60% | -19.78% | -26.87% |
|
Fundamenta Real Estate N 17:30:41 / 29.08.25 |
17.800 | 5.95% | 5.95% | -1.11% | 0.00% | -1.66% | 10.22% | 6.91% |
|
Lonza N 10:39:52 / 01.09.25 |
574.20 | 5.82% | 60.31% | 0.24% | 1.52% | -1.12% | 4.63% | 8.12% |
|
Zuger KB N 09:59:41 / 01.09.25 |
8'700.00 | 5.58% | 15.08% | -0.91% | 0.46% | 0.23% | 4.32% | 24.64% |
|
Baselland KB PS 10:19:24 / 01.09.25 |
908.00 | 5.58% | 6.07% | 0.44% | 1.34% | -5.22% | 6.32% | -0.44% |
|
Villars N 16:38:50 / 29.08.25 |
620.00 | 5.08% | 5.98% | 3.33% | 4.20% | 2.48% | 6.90% | 0.00% |
|
Forbo N 10:08:53 / 01.09.25 |
793.00 | 5.03% | -24.76% | -1.61% | 3.80% | -6.15% | -9.37% | -35.00% |
|
Zug Estates N 09:12:23 / 01.09.25 |
2'140.00 | 4.88% | 33.96% | 0.00% | 0.47% | 0.94% | 17.58% | 8.31% |
|
Mobilezone N 10:39:54 / 01.09.25 |
10.920 | 4.82% | -20.70% | 0.18% | -2.85% | -8.57% | -17.89% | -28.98% |
|
Kudelski I 09:38:41 / 01.09.25 |
1.370 | 3.40% | 13.22% | -4.86% | -11.61% | 14.17% | -1.79% | -49.63% |
|
EPIC Suisse N 09:15:13 / 01.09.25 |
83.40 | 3.21% | 27.44% | -0.48% | 0.24% | 3.21% | 14.88% | 24.78% |
|
PSP N 10:33:13 / 01.09.25 |
134.10 | 3.18% | 13.10% | 0.75% | -3.87% | -8.09% | 8.32% | 20.04% |
|
SNB N 17:32:48 / 29.08.25 |
3'290.00 | 3.13% | -23.49% | 1.86% | 3.79% | -3.52% | -8.61% | -44.43% |
|
Warteck N 09:01:07 / 01.09.25 |
1'980.00 | 2.87% | 6.49% | -0.50% | 1.02% | -1.50% | 16.47% | -9.22% |
|
Vetropack N 10:39:53 / 01.09.25 |
26.05 | 1.96% | -33.50% | -13.74% | -12.29% | -24.64% | -17.69% | -25.18% |
|
Roche GS 10:39:44 / 01.09.25 |
262.40 | 1.88% | 6.46% | 0.96% | 2.90% | -2.95% | -8.79% | -17.21% |
|
Schlatter N 15:23:49 / 29.08.25 |
22.00 | 1.85% | -11.40% | 1.85% | -2.65% | -5.17% | 1.85% | -12.75% |
|
Coltene N 10:05:49 / 01.09.25 |
52.50 | 1.75% | -26.96% | 0.38% | 2.94% | -25.82% | 5.63% | -37.81% |
|
Dätwyler I 10:30:22 / 01.09.25 |
136.20 | 1.50% | -30.74% | -0.73% | -3.13% | 12.85% | -24.50% | -29.21% |
|
Addex N 10:34:37 / 01.09.25 |
0.0580 | 1.40% | 26.09% | 3.57% | 1.75% | -4.29% | -30.95% | -71.00% |
|
Emmi N 10:32:00 / 01.09.25 |
751.00 | 1.36% | -18.11% | -1.18% | 2.60% | -10.44% | -14.66% | -14.84% |
|
Richemont N 10:39:12 / 01.09.25 |
140.25 | 1.34% | 20.73% | 3.77% | 6.49% | -7.79% | 5.06% | 25.79% |
|
Roche I 10:32:01 / 01.09.25 |
276.00 | 1.33% | 4.90% | 1.47% | 2.99% | -4.33% | -10.85% | -26.84% |
|
Glarner KB N 10:32:48 / 01.09.25 |
21.40 | 0.95% | -7.42% | 0.94% | 0.00% | -1.85% | 1.42% | -13.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Julius Bär N 10:39:16 / 01.09.25 |
57.04 | -1.14% |
57.74 09:03 |
56.88 09:15 |
65.04 31.01.25 |
45.50 07.04.25 |
51'929 |
|
Jungfraubahn N 10:34:45 / 01.09.25 |
209.50 | -0.24% |
210.50 09:00 |
208.50 09:09 |
212.50 06.06.25 |
159.00 07.04.25 |
1'117 |
|
Kardex N 10:37:38 / 01.09.25 |
336.00 | 0.45% |
336.50 10:02 |
334.00 09:00 |
340.00 06.08.25 |
175.20 07.04.25 |
678 |
|
Klingelnberg N 10:24:57 / 01.09.25 |
12.900 | 0.00% |
12.900 09:07 |
12.900 09:07 |
14.200 08.01.25 |
9.860 22.04.25 |
14 |
|
Komax N 10:32:25 / 01.09.25 |
86.80 | 1.64% |
86.80 10:32 |
85.40 09:00 |
138.00 24.01.25 |
81.90 07.04.25 |
1'709 |
|
Kudelski I 09:38:41 / 01.09.25 |
1.370 | 0.00% |
1.375 09:00 |
1.370 09:38 |
1.600 06.02.25 |
1.150 09.05.25 |
1'203 |
|
Kuros Bio N 10:38:19 / 01.09.25 |
25.28 | 2.10% |
25.54 10:05 |
24.88 09:00 |
31.46 31.07.25 |
14.000 07.04.25 |
34'025 |
|
Kühne + Nagel N 10:39:48 / 01.09.25 |
164.60 | 1.11% |
164.80 10:34 |
163.00 09:10 |
218.80 10.03.25 |
159.90 04.08.25 |
18'056 |
|
Landis+Gyr N 10:24:55 / 01.09.25 |
64.10 | 0.00% |
64.40 09:25 |
64.00 09:00 |
73.40 28.07.25 |
41.45 09.04.25 |
5'784 |
|
Lastminute.com N 09:16:03 / 01.09.25 |
16.400 | 4.13% |
16.400 09:16 |
16.400 09:16 |
17.100 02.06.25 |
12.000 09.04.25 |
5 |
|
LEM N 09:54:05 / 01.09.25 |
522.00 | -0.19% |
528.00 09:00 |
522.00 09:11 |
950.00 14.02.25 |
515.00 27.08.25 |
88 |
|
Leonteq N 10:39:37 / 01.09.25 |
16.880 | 3.18% |
16.900 10:25 |
16.380 09:19 |
23.45 23.07.25 |
13.640 11.04.25 |
10'466 |
|
Lindt N 10:37:36 / 01.09.25 |
120'000.00 | 0.17% |
120'400.00 09:25 |
119'400.00 09:00 |
134'800.00 21.07.25 |
97'000.00 13.01.25 |
23 |
|
Lindt PS 10:38:27 / 01.09.25 |
12'220.00 | 0.25% |
12'290.00 09:13 |
12'210.00 10:37 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
250 |
|
LLB N 10:20:24 / 01.09.25 |
82.50 | 0.98% |
82.50 10:20 |
81.70 09:34 |
90.40 11.08.25 |
70.40 10.01.25 |
565 |
|
Logitech N 10:39:18 / 01.09.25 |
82.62 | 0.00% |
82.72 09:40 |
82.24 09:13 |
94.90 18.02.25 |
54.58 09.04.25 |
24'102 |
|
Lonza N 10:39:52 / 01.09.25 |
574.20 | 1.27% |
574.20 10:39 |
568.40 09:00 |
616.00 06.02.25 |
467.80 07.04.25 |
6'318 |
|
Luzerner KB N 10:23:55 / 01.09.25 |
76.20 | -0.13% |
76.50 09:11 |
76.10 10:22 |
78.00 22.08.25 |
63.60 03.01.25 |
2'637 |
|
MCH N 09:55:50 / 01.09.25 |
3.520 | 0.57% |
3.520 09:55 |
3.520 09:55 |
4.370 15.01.25 |
2.940 24.04.25 |
100 |
|
Medacta N 10:11:49 / 01.09.25 |
147.60 | 1.51% |
147.80 10:11 |
146.80 09:00 |
156.80 12.08.25 |
104.60 07.04.25 |
584 |
|
Medartis N 10:36:38 / 01.09.25 |
92.50 | 1.65% |
92.50 09:39 |
90.90 09:27 |
92.50 01.09.25 |
56.60 03.01.25 |
1'279 |
|
medmix N 10:28:13 / 01.09.25 |
10.880 | 1.30% |
11.000 09:16 |
10.860 09:19 |
13.720 24.02.25 |
8.350 07.04.25 |
585 |
|
Meier Tobler N 09:00:56 / 01.09.25 |
35.85 | -0.69% |
35.85 09:00 |
35.85 09:00 |
42.50 22.07.25 |
26.60 14.01.25 |
498 |
|
Metall Zug N 10:29:00 / 01.09.25 |
960.00 | 0.00% |
966.00 09:55 |
960.00 10:29 |
1'155.00 24.03.25 |
938.00 27.08.25 |
36 |
|
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 |