×

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
  • 08.12.2023 - 17:30:41
  • 1'759.15
  • 0.75%
  • 13.13
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
ABB N
17:30:41 / 08.12.23
35.97 1.32% 0.47 35.93 0.0000
Adecco N
17:30:41 / 08.12.23
41.51 1.24% 0.51 41.00 41.00
Also N
17:30:41 / 08.12.23
246.00 2.07% 5.00 244.50 245.50
BKW N
17:30:41 / 08.12.23
152.10 -0.07% -0.10 152.20 151.60
Clariant N
17:30:41 / 08.12.23
12.790 0.08% 0.01 12.800 12.830
DKSH N
17:30:41 / 08.12.23
57.95 0.61% 0.35 57.90 58.05
dormakaba N
17:33:29 / 08.12.23
432.50 0.70% 3.00 430.00 431.00
Ems-Chemie N
17:30:41 / 08.12.23
654.50 1.39% 9.00 654.00 655.50
Galenica N
17:30:41 / 08.12.23
71.05 -0.42% -0.30 70.85 70.95
Geberit N
17:35:47 / 08.12.23
507.20 0.40% 2.00 505.40 505.80
Givaudan N
17:35:47 / 08.12.23
3'392.00 0.59% 20.00 3'383.00 3'385.00
Holcim N
17:30:41 / 08.12.23
65.42 0.68% 0.44 65.26 0.0000
Julius Bär N
17:31:53 / 08.12.23
45.76 1.89% 0.85 45.62 46.00
Kühne + Nagel N
17:32:18 / 08.12.23
262.00 0.77% 2.00 260.00 262.60
Nestlé N
17:30:41 / 08.12.23
99.38 0.72% 0.71 0.0000 0.0000
Novartis N
17:35:47 / 08.12.23
84.72 0.56% 0.47 84.59 0.0000
Partners N
17:35:47 / 08.12.23
1'172.50 0.95% 11.00 1'170.00 1'171.00
PSP N
17:30:41 / 08.12.23
115.00 0.09% 0.10 114.80 115.10
Roche GS
17:35:47 / 08.12.23
253.30 1.54% 3.85 0.0000 0.0000
Schindler N
17:35:47 / 08.12.23
193.20 1.31% 2.50 192.70 192.80
SGS Rg
17:30:41 / 08.12.23
73.16 -0.30% -0.22 73.18 74.50
SPI SD 20 PR
17:30:41 / 08.12.23
1'759.15 0.75% 13.13
Sulzer N
17:30:41 / 08.12.23
85.65 -0.06% -0.05 85.15 84.00
Swiss Life N
17:35:31 / 08.12.23
571.80 1.38% 7.80 0.0000 572.20
Swisscom N
17:33:22 / 08.12.23
508.60 -0.16% -0.80 508.80 509.80
SPI SD 20 PR
1'759.15
0.75%
ABB N
35.97
1.32%
Adecco N
41.51
1.24%
Also N
246.00
2.07%
BKW N
152.10
-0.07%
Clariant N
12.79
0.08%
DKSH N
57.95
0.61%
dormakaba N
432.50
0.70%
Ems-Chemie N
654.50
1.39%
Galenica N
71.05
-0.42%
Geberit N
507.20
0.40%
Givaudan N
3'392.00
0.59%
Holcim N
65.42
0.68%
Julius Bär N
45.76
1.89%
Kühne + Nagel N
262.00
0.77%
Nestlé N
99.38
0.72%
Novartis N
84.72
0.56%
Partners N
1'172.50
0.95%
PSP N
115.00
0.09%
Roche GS
253.30
1.54%
Schindler N
193.20
1.31%
SGS Rg
73.16
-0.30%
Sulzer N
85.65
-0.06%
Swiss Life N
571.80
1.38%
Swisscom N
508.60
-0.16%
NAME KURS % YTD % 2022/23 % 1 W % 1 M % 3 M % 1 J % 3 J
Also N
17:30:41 / 08.12.23 		246.00 42.43% -19.67% 1.86% 0.61% 15.49% 42.86% 1.26%
Partners N
17:35:47 / 08.12.23 		1'172.50 42.20% -23.21% 1.47% 11.67% 12.58% 34.12% 17.61%
Holcim N
17:30:41 / 08.12.23 		65.42 35.71% 39.71% 0.55% 9.07% 11.41% 34.53% 34.98%
Adecco N
17:30:41 / 08.12.23 		41.51 34.60% -12.02% -1.12% 4.64% 10.84% 33.43% -26.10%
dormakaba N
17:33:29 / 08.12.23 		432.50 26.88% -28.83% -7.68% 2.49% -5.88% 30.66% -13.23%
ABB N
17:30:41 / 08.12.23 		35.97 26.51% 5.56% 2.25% 11.92% 9.73% 23.27% 53.29%
Kühne + Nagel N
17:32:18 / 08.12.23 		262.00 20.82% -11.68% 2.38% 9.26% -1.17% 20.02% 33.57%
BKW N
17:30:41 / 08.12.23 		152.10 20.32% 28.33% -1.74% -1.55% -7.20% 19.29% 57.39%
Sulzer N
17:30:41 / 08.12.23 		85.65 19.03% -4.62% -0.41% 6.27% -5.88% 17.73% 37.92%
Givaudan N
17:35:47 / 08.12.23 		3'392.00 19.03% -29.63% 2.69% 6.67% 18.23% 11.18% -5.25%
Swiss Life N
17:35:31 / 08.12.23 		571.80 18.29% 0.89% 0.74% 3.66% -1.38% 15.52% 38.51%
Geberit N
17:35:47 / 08.12.23 		507.20 16.00% -32.21% 4.28% 10.26% 10.89% 11.67% -3.33%
Schindler N
17:35:47 / 08.12.23 		193.20 14.33% -21.97% 3.09% 5.17% 6.92% 13.11% -18.92%
Novartis N
17:35:47 / 08.12.23 		84.72 6.34% 10.73% -0.77% 1.03% -3.11% 4.57% 9.34%
SPI SD 20 PR
17:30:41 / 08.12.23 		1'759.15 6.02% -8.88% 1.67% 4.85% 1.53% 3.03% 13.16%
PSP N
17:30:41 / 08.12.23 		115.00 5.90% 1.06% -0.09% 4.07% 4.83% 6.48% 4.74%
Ems-Chemie N
17:30:41 / 08.12.23 		654.50 3.12% -36.78% 5.31% 7.83% 0.77% -0.15% -19.96%
Zurich Insurance N
17:35:47 / 08.12.23 		450.60 1.79% 12.44% 2.71% 4.55% 5.85% -0.44% 24.43%
Swisscom N
17:33:22 / 08.12.23 		508.60 0.55% -1.01% -0.31% -0.70% -7.09% -0.78% 7.65%
Galenica N
17:30:41 / 08.12.23 		71.05 -5.56% 4.08% -1.80% 2.90% 1.21% -2.27% 22.17%
Nestlé N
17:30:41 / 08.12.23 		99.38 -7.91% -22.58% 0.43% 0.00% -5.73% -9.03% -0.47%
Clariant N
17:30:41 / 08.12.23 		12.790 -9.91% -28.99% -1.62% -3.83% -12.70% -11.71% -22.41%
Roche GS
17:35:47 / 08.12.23 		253.30 -14.13% -34.20% 5.72% 6.99% -3.08% -16.84% -18.07%
SGS Rg
17:30:41 / 08.12.23 		73.16 -14.67% -39.79% -1.80% -2.74% -10.82% -15.91% -28.23%
Julius Bär N
17:31:53 / 08.12.23 		45.76 -16.62% -26.59% 2.72% -11.66% -23.99% -15.76% -11.56%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
ABB N
17:30:41 / 08.12.23 		35.97 1.32% 36.11
16:58 		35.48
09:28 		36.11
08.12.23 		28.23
03.01.23 		2'649'016
Adecco N
17:30:41 / 08.12.23 		41.51 1.24% 41.64
16:53 		40.97
12:58 		42.20
01.12.23 		27.10
31.05.23 		330'609
Also N
17:30:41 / 08.12.23 		246.00 2.07% 246.00
16:18 		238.00
09:00 		254.00
22.11.23 		166.20
22.02.23 		5'085
BKW N
17:30:41 / 08.12.23 		152.10 -0.07% 153.20
10:58 		151.60
15:47 		167.70
16.05.23 		126.00
03.01.23 		58'097
Clariant N
17:30:41 / 08.12.23 		12.790 0.08% 12.870
16:54 		12.540
14:30 		15.677
02.02.23 		12.070
26.10.23 		748'952
DKSH N
17:30:41 / 08.12.23 		57.95 0.61% 58.05
16:54 		57.30
14:04 		80.95
10.02.23 		55.30
30.10.23 		52'859
dormakaba N
17:33:29 / 08.12.23 		432.50 0.70% 433.00
11:36 		426.50
13:46 		480.50
04.12.23 		342.00
03.01.23 		8'147
Ems-Chemie N
17:30:41 / 08.12.23 		654.50 1.39% 659.50
11:24 		647.50
09:00 		802.50
24.04.23 		580.50
25.10.23 		15'639
Galenica N
17:30:41 / 08.12.23 		71.05 -0.42% 71.35
09:00 		70.70
13:19 		82.20
24.04.23 		65.10
20.10.23 		44'619
Geberit N
17:35:47 / 08.12.23 		507.20 0.40% 510.20
16:12 		502.60
14:38 		542.00
02.02.23 		409.00
26.10.23 		77'238
Givaudan N
17:35:47 / 08.12.23 		3'392.00 0.59% 3'396.00
16:13 		3'337.00
09:43 		3'396.00
08.12.23 		2'691.00
08.03.23 		13'926
Holcim N
17:30:41 / 08.12.23 		65.42 0.68% 65.46
16:58 		64.80
09:12 		65.60
06.12.23 		48.02
03.01.23 		1'298'344
Julius Bär N
17:31:53 / 08.12.23 		45.76 1.89% 45.94
16:30 		44.94
09:03 		64.70
20.04.23 		42.98
28.11.23 		618'161
Kühne + Nagel N
17:32:18 / 08.12.23 		262.00 0.77% 263.40
11:28 		260.10
14:34 		286.00
25.04.23 		213.00
11.01.23 		106'809
Nestlé N
17:30:41 / 08.12.23 		99.38 0.72% 99.59
17:00 		98.25
09:28 		116.84
25.04.23 		97.09
23.10.23 		1'921'874
Novartis N
17:35:47 / 08.12.23 		84.72 0.56% 84.76
17:02 		83.63
09:27 		90.16
11.10.23 		69.89
13.03.23 		2'068'075
Partners N
17:35:47 / 08.12.23 		1'172.50 0.95% 1'176.50
16:12 		1'160.00
14:38 		1'176.50
08.12.23 		722.80
20.03.23 		33'462
PSP N
17:30:41 / 08.12.23 		115.00 0.09% 115.10
15:45 		114.00
14:35 		117.20
24.01.23 		96.50
24.05.23 		64'356
Roche GS
17:35:47 / 08.12.23 		253.30 1.54% 254.20
17:02 		249.30
09:00 		298.80
04.01.23 		230.90
31.10.23 		910'357
Schindler N
17:35:47 / 08.12.23 		193.20 1.31% 193.30
17:00 		190.00
09:49 		208.20
21.07.23 		167.80
03.01.23 		18'787
SGS Rg
17:30:41 / 08.12.23 		73.16 -0.30% 73.74
10:16 		73.04
14:32 		94.40
18.01.23 		71.74
26.10.23 		292'375
SPI SD 20 PR
17:30:41 / 08.12.23 		1'759.15 0.75% 1'761.62
17:03 		1'744.63
09:30 		1'782.60
08.05.23 		1'611.31
15.03.23
Sulzer N
17:30:41 / 08.12.23 		85.65 -0.06% 86.10
10:19 		84.95
14:02 		91.95
19.09.23 		70.85
20.03.23 		33'783
Swiss Life N
17:35:31 / 08.12.23 		571.80 1.38% 573.80
16:50 		561.80
09:08 		603.40
07.03.23 		482.00
03.01.23 		64'318
Swisscom N
17:33:22 / 08.12.23 		508.60 -0.16% 509.80
16:01 		506.40
10:45 		619.40
03.05.23 		503.00
04.12.23 		54'015

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 08.12.23
11'071.77 0.95%
Eurozone 50
17:30 / 08.12.23
461.51 1.04%
L&S Dax
22:58 / 08.12.23
16'782.00 0.85%
S&P 500 (ETF SPY)
22:15 / 08.12.23
460.20 0.43%
VSMI Vola-Index
17:20 / 08.12.23
10.783 -6.81%
EUR/CHF
23:00 / 08.12.23
0.9474 0.21%
USD/CHF
09:03 / 09.12.23
0.8801 0.01%
Gold 1 Uz
09:11 / 09.12.23
2'003.60 0.00%
Rohöl Brent
23:00 / 08.12.23
75.87 1.94%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 08.12.23
11'071.77 0.95%

Top 5zur Gesamtübersicht

Richemont N
17:35 / 08.12.23
115.75 2.57%
Logitech N
17:35 / 08.12.23
78.18 2.12%
UBS N
17:38 / 08.12.23
25.01 1.79%
Roche GS
17:35 / 08.12.23
253.30 1.54%
Swiss Life N
17:35 / 08.12.23
571.80 1.38%

Flop 5zur Gesamtübersicht

Swisscom N
17:33 / 08.12.23
508.60 -0.16%
Zurich Insurance N
17:35 / 08.12.23
450.60 0.09%
Sika N
17:30 / 08.12.23
245.70 0.12%
Alcon N
17:38 / 08.12.23
63.10 0.13%
Lonza N
17:30 / 08.12.23
329.20 0.21%
NAME INTRADAY KURS +/-%
SPI
17:40 / 08.12.23
14'468.58 0.97%

Top 5zur Gesamtübersicht

Talenthouse N
13:57 / 08.12.23
0.0128 77.78%
Kinarus N
17:32 / 08.12.23
0.0006 50.00%
Meyer Burger N
17:37 / 08.12.23
0.2624 13.59%
ObsEva Rg
17:30 / 08.12.23
0.0439 9.75%
Schlatter N
17:30 / 08.12.23
23.00 7.48%

Flop 5zur Gesamtübersicht

Highlight I
17:30 / 08.12.23
13.000 -6.47%
Asmallworld N
16:44 / 08.12.23
1.650 -4.62%
Molecular N
17:30 / 08.12.23
3.700 -4.15%
Relief Therapeutics N
17:30 / 08.12.23
1.862 -4.12%
Swiss Steel N
17:30 / 08.12.23
0.0700 -4.11%
NAME INTRADAY KURS +/-%
SLI
17:30 / 08.12.23
1'747.92 1.00%

Top 5zur Gesamtübersicht

Sandoz Group N
17:35 / 08.12.23
27.04 3.13%
Roche I
17:30 / 08.12.23
272.00 2.80%
Richemont N
17:35 / 08.12.23
115.75 2.57%
Logitech N
17:35 / 08.12.23
78.18 2.12%
Julius Bär N
17:31 / 08.12.23
45.76 1.89%

Flop 5zur Gesamtübersicht

SGS Rg
17:30 / 08.12.23
73.16 -0.30%
Swisscom N
17:33 / 08.12.23