×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

SPI SD 20 PR

  • Valor: 23393974
  • 28.05.2024 - 17:31:28
  • 1'809.43
  • -0.78%
  • -14.23
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Barry Callebaut N
17:31:28 / 28.05.24
1'607.00 0.00% 0.00 1'596.00 1'598.00 16'858
BKW N
17:31:28 / 28.05.24
143.20 -0.07% -0.10 143.10 0.0000 34'002
Bucher N
17:31:28 / 28.05.24
386.00 0.00% 0.00 384.00 385.00 8'683
Burckhardt N
17:31:28 / 28.05.24
619.00 -1.90% -12.00 618.00 620.00 3'809
Ems-Chemie N
17:31:28 / 28.05.24
746.00 -1.26% -9.50 744.50 745.50 7'002
Galenica N
17:31:28 / 28.05.24
73.65 0.75% 0.55 0.0000 73.65 88'666
Geberit N
17:31:28 / 28.05.24
560.60 -1.41% -8.00 560.40 0.0000 66'396
Helvetia N
17:31:28 / 28.05.24
121.40 -5.89% -7.60 0.0000 122.10 153'886
Julius Bär N
17:31:28 / 28.05.24
54.04 -1.75% -0.96 0.0000 54.06 437'915
Kühne + Nagel N
17:31:28 / 28.05.24
251.20 0.12% 0.30 250.20 250.40 167'755
Nestlé N
17:33:41 / 28.05.24
91.64 -0.78% -0.72 0.0000 0.0000 3'090'887
Novartis N
17:35:53 / 28.05.24
91.11 -1.00% -0.92 0.0000 0.0000 2'208'405
Partners N
17:31:28 / 28.05.24
1'206.50 -1.83% -22.50 1'206.50 0.0000 39'545
PSP N
17:31:28 / 28.05.24
112.80 0.45% 0.50 113.00 113.10 57'006
Roche GS
17:33:39 / 28.05.24
228.80 -0.48% -1.10 0.0000 228.80 888'737
Schindler N
17:31:28 / 28.05.24
232.50 -0.85% -2.00 231.50 232.00 19'561
SGS Rg
17:31:28 / 28.05.24
85.18 -0.16% -0.14 85.12 85.14 337'476
SPI SD 20 PR
17:31:28 / 28.05.24
1'809.43 -0.78% -14.23
Stadler Rail N
17:32:14 / 28.05.24
27.70 -0.36% -0.10 27.65 27.75 156'160
Sulzer N
17:31:28 / 28.05.24
120.40 -1.15% -1.40 120.00 120.40 26'734
Swiss Life N
17:31:28 / 28.05.24
631.00 -0.60% -3.80 630.80 631.20 49'529
Swiss Re N
17:36:16 / 28.05.24
111.80 -0.62% -0.70 111.40 111.75 539'034
Swisscom N
17:31:28 / 28.05.24
491.80 0.12% 0.60 0.0000 491.80 84'452
U-Blox N
17:31:28 / 28.05.24
98.00 2.51% 2.40 97.30 97.50 18'197
Zurich Insurance N
17:31:28 / 28.05.24
468.70 -0.78% -3.70 480.00 468.70 156'147
1'809.43
-0.78%
1'607.00
0.00%
143.20
-0.07%
386.00
0.00%
619.00
-1.90%
746.00
-1.26%
73.65
0.75%
560.60
-1.41%
121.40
-5.89%
54.04
-1.75%
251.20
0.12%
91.64
-0.78%
91.11
-1.00%
1'206.50
-1.83%
112.80
0.45%
228.80
-0.48%
232.50
-0.85%
85.18
-0.16%
27.70
-0.36%
120.40
-1.15%
631.00
-0.60%
111.80
-0.62%
491.80
0.12%
98.00
2.51%
468.70
-0.78%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Sulzer N
17:31:28 / 28.05.24
120.40 41.79% 69.17% 2.38% 7.89% 17.46% 64.71% 55.50%
Burckhardt N
17:31:28 / 28.05.24
619.00 24.46% 14.52% -1.43% 5.63% 17.90% 11.93% 77.00%
Swiss Re N
17:36:16 / 28.05.24
111.80 18.97% 30.09% 1.36% 12.00% 4.19% 21.57% 29.76%
SGS Rg
17:31:28 / 28.05.24
85.18 17.62% -0.79% 4.77% 5.08% -1.64% 5.26% -24.23%
Schindler N
17:31:28 / 28.05.24
232.50 17.54% 40.59% -0.21% 3.56% 3.98% 25.47% -11.17%
Julius Bär N
17:31:28 / 28.05.24
54.04 16.65% 2.12% -0.07% 8.93% 13.51% -3.67% -9.12%
Barry Callebaut N
17:31:28 / 28.05.24
1'607.00 13.25% -12.14% -0.19% 8.29% 28.25% -13.04% -21.53%
Helvetia N
17:31:28 / 28.05.24
121.40 11.30% 19.67% -5.53% 0.91% -4.11% -5.30% 28.74%
Ems-Chemie N
17:31:28 / 28.05.24
746.00 10.94% 20.69% -2.55% 1.22% 21.90% 5.37% -10.17%
Bucher N
17:31:28 / 28.05.24
386.00 9.29% -0.21% 1.05% 8.73% -0.77% -0.10% -21.96%
Swiss Life N
17:31:28 / 28.05.24
631.00 8.70% 33.14% 0.29% 1.61% -2.77% 18.70% 35.99%
Novartis N
17:35:53 / 28.05.24
91.11 8.44% 16.16% -2.96% 2.31% 0.63% 10.47% 22.06%
Zurich Insurance N
17:31:28 / 28.05.24
468.70 7.46% 6.81% -0.87% 5.52% -0.32% 9.69% 26.18%
Geberit N
17:31:28 / 28.05.24
560.60 5.49% 30.56% 0.43% 13.57% 8.98% 14.64% -12.14%
SPI SD 20 PR
17:31:28 / 28.05.24
1'809.43 2.80% 9.91% -1.46% 3.79% 0.72% 5.21% 5.29%
Partners N
17:31:28 / 28.05.24
1'206.50 1.32% 50.47% -4.51% 1.43% -2.94% 46.14% -8.22%
Galenica N
17:31:28 / 28.05.24
73.65 0.48% -3.24% 4.10% 4.84% -2.06% 3.59% 17.24%
Swisscom N
17:31:28 / 28.05.24
491.80 -2.92% -3.04% -1.48% -2.32% -3.04% -14.23% -3.27%
BKW N
17:31:28 / 28.05.24
143.20 -4.15% 13.28% 0.00% 5.06% 10.92% -11.60% 43.30%
U-Blox N
17:31:28 / 28.05.24
98.00 -4.30% -11.64% 3.16% 15.16% 13.69% -17.37% 73.20%
PSP N
17:31:28 / 28.05.24
112.80 -4.51% 3.50% -1.23% -0.97% 0.45% 15.63% -4.91%
Nestlé N
17:33:41 / 28.05.24
91.64 -5.28% -13.80% -3.84% -0.61% -0.32% -15.41% -16.49%
Roche GS
17:33:39 / 28.05.24
228.80 -5.97% -20.86% -2.39% 3.72% -2.51% -20.53% -26.58%
Stadler Rail N
17:32:14 / 28.05.24
27.70 -8.19% -15.24% -2.46% 1.47% -2.46% -20.63% -36.85%
Kühne + Nagel N
17:31:28 / 28.05.24
251.20 -13.42% 16.59% 2.61% 3.08% 2.11% -4.34% -16.78%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Barry Callebaut N
17:31:28 / 28.05.24
1'607.00 0.00% 1'614.00
16:15
1'578.00
09:01
1'627.00
22.05.24
1'215.00
28.02.24
16'858
BKW N
17:31:28 / 28.05.24
143.20 -0.07% 144.30
09:03
142.30
10:23
154.00
09.01.24
122.30
27.02.24
34'002
Bucher N
17:31:28 / 28.05.24
386.00 0.00% 389.00
09:03
384.00
16:01
401.50
02.04.24
340.80
03.01.24
8'683
Burckhardt N
17:31:28 / 28.05.24
619.00 -1.90% 631.00
09:01
616.00
16:01
645.00
15.05.24
450.00
13.02.24
3'809
Ems-Chemie N
17:31:28 / 28.05.24
746.00 -1.26% 755.50
09:28
743.50
17:07
781.00
15.05.24
608.00
05.03.24
7'002
Galenica N
17:31:28 / 28.05.24
73.65 0.75% 73.85
16:29
73.30
09:43
78.15
26.02.24
69.30
17.04.24
88'666
Geberit N
17:31:28 / 28.05.24
560.60 -1.41% 571.20
09:01
559.80
17:07
571.20
28.05.24
477.50
25.04.24
66'396
Helvetia N
17:31:28 / 28.05.24
121.40 -5.89% 123.50
09:54
121.40
17:31
132.00
13.03.24
115.60
05.01.24
153'886
Julius Bär N
17:31:28 / 28.05.24
54.04 -1.75% 55.12
09:02
53.84
16:20
56.20
23.05.24
44.61
17.01.24
437'915
Kühne + Nagel N
17:31:28 / 28.05.24
251.20 0.12% 252.80
09:02
249.00
13:45
301.90
12.01.24
236.00
19.03.24
167'755
Nestlé N
17:33:41 / 28.05.24
91.64 -0.78% 92.52
09:02
91.50
16:37
100.70
03.01.24
89.52
25.04.24
3'090'887
Novartis N
17:35:53 / 28.05.24
91.11 -1.00% 92.29
09:01
90.86
16:53
94.52
22.01.24
83.63
19.04.24
2'208'405
Partners N
17:31:28 / 28.05.24
1'206.50 -1.83% 1'239.50
10:44
1'204.00
16:37
1'325.50
22.03.24
1'080.50
17.01.24
39'545
PSP N
17:31:28 / 28.05.24
112.80 0.45% 113.20
15:48
111.90
09:21
119.70
04.04.24
111.20
11.04.24
57'006
Roche GS
17:33:39 / 28.05.24
228.80 -0.48% 231.70
09:50
228.30
16:55
255.90
05.01.24
212.90
03.05.24
888'737
Schindler N
17:31:28 / 28.05.24
232.50 -0.85% 235.00
09:01
231.00
17:02
237.00
24.05.24
191.60
19.01.24
19'561
SGS Rg
17:31:28 / 28.05.24
85.18 -0.16% 85.62
11:58
84.90
09:48
88.34
13.03.24
69.62
10.01.24
337'476
SPI SD 20 PR
17:31:28 / 28.05.24
1'809.43 -0.78% 1'826.18
09:03
1'806.71
17:03
1'844.47
17.05.24
1'717.48
19.04.24
Stadler Rail N
17:32:14 / 28.05.24
27.70 -0.36% 28.25
14:06
27.70
09:13
31.10
08.01.24
26.38
18.01.24
156'160
Sulzer N
17:31:28 / 28.05.24
120.40 -1.15% 122.20
09:51
119.80
16:32
122.40
27.05.24
81.45
19.01.24
26'734
Swiss Life N
17:31:28 / 28.05.24
631.00 -0.60% 638.40
09:38
630.00
15:19
666.60
13.03.24
573.20
05.01.24
49'529
Swiss Re N
17:36:16 / 28.05.24
111.80 -0.62% 113.20
09:01
111.40
17:01
117.20
21.03.24
94.88
03.01.24
539'034
Swisscom N
17:31:28 / 28.05.24
491.80 0.12% 493.60
09:01
488.60
12:29
559.80
28.03.24
488.60
02.05.24
84'452
U-Blox N
17:31:28 / 28.05.24
98.00 2.51% 98.50
13:42
96.50
09:06
99.10
03.01.24
78.00
23.04.24
18'197
Zurich Insurance N
17:31:28 / 28.05.24
468.70 -0.78% 474.20
09:24
467.10
12:30
492.90
21.03.24
428.20
09.02.24
156'147

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 28.05.24
11'854.50 -0.89%
Eurozone 50
17:30 / 28.05.24
510.50 -0.47%
L&S Dax
18:44 / 28.05.24
18'687.00 -0.59%
S&P 500 (ETF SPY)
18:29 / 28.05.24
529.75 0.06%
VSMI Vola-Index
17:20 / 28.05.24
11.903 2.39%
EUR/CHF
18:44 / 28.05.24
0.9908 -0.13%
USD/CHF
18:44 / 28.05.24
0.9111 -0.30%
Gold 1 Uz
18:44 / 28.05.24
2'356.20 0.22%
Rohöl Brent
18:44 / 28.05.24
83.95 1.30%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 28.05.24
11'854.50 -0.89%

Top 5zur Gesamtübersicht

Swisscom N
17:31 / 28.05.24
491.80 0.12%
Kühne + Nagel N
17:31 / 28.05.24
251.20 0.12%
UBS N
17:31 / 28.05.24
28.31 -0.42%
ABB N
17:33 / 28.05.24
49.60 -0.44%
Roche GS
17:33 / 28.05.24
228.80 -0.48%

Flop 5zur Gesamtübersicht

Lonza N
17:39 / 28.05.24
495.20 -3.43%
Sika N
17:31 / 28.05.24
276.10 -3.05%
Partners N
17:31 / 28.05.24
1'206.50 -1.83%
Alcon N
17:31 / 28.05.24
80.86 -1.73%
Geberit N
17:31 / 28.05.24
560.60 -1.41%
NAME INTRADAY KURS +/-%
SPI
17:40 / 28.05.24
15'844.47 -0.81%

Top 5zur Gesamtübersicht

CI Com
14:43 / 28.05.24
1.270 10.43%
Kuros Bio N
17:31 / 28.05.24
8.500 4.94%
Feintool N
17:31 / 28.05.24
18.000 4.35%
WISeKey N
17:31 / 28.05.24
3.830 4.08%
DocMorris N
17:31 / 28.05.24
68.45 3.71%

Flop 5zur Gesamtübersicht

Polyphor N
17:31 / 28.05.24
0.0600 -11.24%
LEM N
17:38 / 28.05.24
1'576.00 -7.29%
Addex N
17:31 / 28.05.24
0.0676 -7.14%
Helvetia N
17:31 / 28.05.24
121.40 -5.89%
Curatis Holding N
17:00 / 28.05.24
6.500 -5.52%
NAME INTRADAY KURS +/-%
SLI
17:31 / 28.05.24
1'943.98 -0.94%

Top 5zur Gesamtübersicht

The Swatch Group I
17:33 / 28.05.24
193.95 0.75%
Lindt PS
17:31 / 28.05.24
10'630.00 0.38%
Swisscom N
17:31 / 28.05.24
491.80 0.12%
Kühne + Nagel N
17:31 / 28.05.24
251.20 0.12%
SGS Rg
17:31 / 28.05.24
85.18 -0.16%

Flop 5zur Gesamtübersicht

Lonza N
17:39 / 28.05.24
495.20 -3.43%
Sika N
17:31 / 28.05.24
276.10 -3.05%
Partners N
17:31 / 28.05.24
1'206.50 -1.83%
Julius Bär N
17:31 / 28.05.24