×
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
- 16.01.2025 - 17:06:00
- 1'882.27
- 0.23%
- 4.25
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI SD 20 PR 17:06:00 / 16.01.25 |
1'882.27 | 0.23% | 4.25 | ||||
|
Barry Callebaut N 17:04:52 / 16.01.25 |
1'107.00 | 1.10% | 12.00 | 1'106.00 | 1'108.00 | 9'464 | |
|
BKW N 17:02:06 / 16.01.25 |
154.30 | -0.19% | -0.30 | 154.20 | 154.40 | 7'942 | |
|
Bucher N 17:01:25 / 16.01.25 |
326.50 | 0.93% | 3.00 | 326.50 | 327.00 | 14'048 | |
|
Burckhardt N 17:01:55 / 16.01.25 |
683.00 | 1.79% | 12.00 | 682.00 | 684.00 | 3'115 | |
|
Ems-Chemie N 17:01:09 / 16.01.25 |
625.50 | 0.64% | 4.00 | 625.00 | 626.00 | 3'300 | |
|
Galenica N 17:05:45 / 16.01.25 |
78.00 | 0.52% | 0.40 | 77.95 | 78.05 | 47'180 | |
|
Geberit N 17:06:08 / 16.01.25 |
493.00 | -3.33% | -17.00 | 492.90 | 493.10 | 122'050 | |
|
Helvetia N 17:05:34 / 16.01.25 |
159.10 | 0.51% | 0.80 | 158.90 | 159.10 | 25'297 | |
|
Julius Bär N 17:05:44 / 16.01.25 |
59.52 | -0.67% | -0.40 | 59.50 | 59.54 | 155'523 | |
|
Kühne + Nagel N 17:06:00 / 16.01.25 |
202.10 | 0.60% | 1.20 | 202.00 | 202.10 | 94'229 | |
|
Nestlé N 17:06:08 / 16.01.25 |
73.90 | 0.33% | 0.24 | 73.90 | 73.92 | 2'098'230 | |
|
Novartis N 17:05:57 / 16.01.25 |
90.58 | 0.00% | 0.00 | 90.58 | 90.59 | 1'289'986 | |
|
Partners N 17:05:55 / 16.01.25 |
1'315.50 | 0.92% | 12.00 | 1'315.50 | 1'316.00 | 21'586 | |
|
PSP N 17:01:11 / 16.01.25 |
131.70 | 0.15% | 0.20 | 131.60 | 131.80 | 46'733 | |
|
Roche GS 17:06:03 / 16.01.25 |
267.50 | 0.60% | 1.60 | 267.40 | 267.60 | 260'502 | |
|
Schindler N 16:56:28 / 16.01.25 |
242.50 | -0.82% | -2.00 | 242.50 | 243.00 | 15'847 | |
|
SGS Rg 17:05:38 / 16.01.25 |
84.94 | -2.03% | -1.76 | 84.92 | 84.96 | 467'823 | |
|
Stadler Rail N 16:56:09 / 16.01.25 |
20.15 | 0.25% | 0.05 | 20.10 | 20.15 | 71'343 | |
|
Sulzer N 16:57:50 / 16.01.25 |
137.80 | 0.00% | 0.00 | 137.80 | 138.20 | 17'925 | |
|
Swiss Life N 17:05:32 / 16.01.25 |
716.80 | -0.03% | -0.20 | 716.60 | 716.80 | 27'094 | |
|
Swiss Re N 17:05:27 / 16.01.25 |
135.30 | 0.97% | 1.30 | 135.25 | 135.35 | 331'624 | |
|
Swisscom N 17:03:58 / 16.01.25 |
512.00 | 0.59% | 3.00 | 512.00 | 512.50 | 42'274 | |
|
U-Blox N 16:54:39 / 16.01.25 |
65.40 | -2.68% | -1.80 | 65.30 | 65.50 | 11'734 | |
|
Zurich Insurance N 17:05:02 / 16.01.25 |
537.60 | 0.00% | 0.00 | 537.40 | 537.60 | 150'084 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI SD 20 PR 17:06:00 / 16.01.25 |
1'882.27 | 1.43% | 6.69% | -0.86% | 2.94% | -2.16% | 7.14% | -0.37% |
|
Barry Callebaut N 17:04:52 / 16.01.25 |
1'107.00 | -9.05% | -22.83% | -2.12% | -8.81% | -28.90% | -12.28% | -51.03% |
|
BKW N 17:02:06 / 16.01.25 |
154.30 | 2.93% | 3.41% | -1.09% | 5.04% | -1.22% | 7.53% | 39.53% |
|
Bucher N 17:01:25 / 16.01.25 |
326.50 | -0.77% | -8.41% | 0.31% | 2.19% | -6.98% | -8.23% | -29.77% |
|
Burckhardt N 17:01:55 / 16.01.25 |
683.00 | 3.55% | 32.35% | 0.29% | 6.39% | 7.22% | 41.41% | 43.68% |
|
Ems-Chemie N 17:01:09 / 16.01.25 |
625.50 | 1.64% | -8.74% | 0.89% | 2.96% | -7.74% | -2.57% | -35.16% |
|
Galenica N 17:05:45 / 16.01.25 |
78.00 | 4.37% | 6.67% | 0.39% | 7.14% | 1.76% | 4.84% | 19.94% |
|
Geberit N 17:06:08 / 16.01.25 |
493.00 | -0.89% | -5.38% | -1.95% | -4.57% | -4.01% | 1.23% | -21.73% |
|
Helvetia N 17:05:34 / 16.01.25 |
159.10 | 5.96% | 36.58% | 2.45% | 9.27% | 5.22% | 31.81% | 36.11% |
|
Julius Bär N 17:05:44 / 16.01.25 |
59.52 | 2.15% | 27.08% | 1.02% | 3.62% | 10.22% | 29.28% | -4.68% |
|
Kühne + Nagel N 17:06:00 / 16.01.25 |
202.10 | -3.32% | -30.68% | -0.44% | -0.10% | -8.39% | -31.14% | -22.79% |
|
Nestlé N 17:06:08 / 16.01.25 |
73.90 | -1.63% | -24.46% | -1.62% | -0.40% | -12.87% | -24.29% | -39.04% |
|
Novartis N 17:05:57 / 16.01.25 |
90.58 | 2.12% | 6.73% | -1.16% | 4.07% | -7.80% | -2.73% | 16.10% |
|
Partners N 17:05:55 / 16.01.25 |
1'315.50 | 5.98% | 7.46% | -1.09% | 8.09% | 4.12% | 18.19% | -4.51% |
|
PSP N 17:01:11 / 16.01.25 |
131.70 | 2.02% | 11.82% | 0.30% | 4.77% | 6.55% | 13.24% | 17.52% |
|
Roche GS 17:06:03 / 16.01.25 |
267.50 | 4.07% | 8.75% | -1.58% | 8.43% | -4.40% | 8.76% | -27.15% |
|
Schindler N 16:56:28 / 16.01.25 |
242.50 | -1.21% | 22.56% | -1.62% | -0.82% | -1.22% | 25.19% | 7.99% |
|
SGS Rg 17:05:38 / 16.01.25 |
84.94 | -4.60% | 19.52% | -8.76% | -6.08% | -11.04% | 16.26% | -24.32% |
|
Stadler Rail N 16:56:09 / 16.01.25 |
20.15 | 1.01% | -33.62% | -0.74% | 3.12% | -20.98% | -25.32% | -51.75% |
|
Sulzer N 16:57:50 / 16.01.25 |
137.80 | 5.19% | 60.42% | 0.58% | 6.82% | 2.84% | 62.98% | 59.12% |
|
Swiss Life N 17:05:32 / 16.01.25 |
716.80 | 2.49% | 22.77% | 0.67% | 3.97% | -0.11% | 22.87% | 18.12% |
|
Swiss Re N 17:05:27 / 16.01.25 |
135.30 | 2.13% | 41.71% | 1.54% | 4.80% | 20.53% | 39.54% | 39.99% |
|
Swisscom N 17:03:58 / 16.01.25 |
512.00 | 0.89% | 0.59% | 0.29% | 2.09% | -8.41% | 1.11% | -1.74% |
|
U-Blox N 16:54:39 / 16.01.25 |
65.40 | -7.95% | -32.73% | -11.26% | -4.11% | 1.40% | -26.19% | 0.79% |
|
Zurich Insurance N 17:05:02 / 16.01.25 |
537.60 | -0.22% | 22.29% | -0.44% | -0.11% | 3.27% | 24.97% | 23.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI SD 20 PR 17:06:00 / 16.01.25 |
1'882.27 | 0.23% |
1'882.51 17:03 |
1'869.88 10:21 |
1'906.01 08.01.25 |
1'855.83 06.01.25 |
|
|
Partners N 17:05:55 / 16.01.25 |
1'315.50 | 0.92% |
1'324.00 12:22 |
1'309.00 16:01 |
1'345.50 07.01.25 |
1'230.00 03.01.25 |
21'586 |
|
Barry Callebaut N 17:04:52 / 16.01.25 |
1'107.00 | 1.10% |
1'108.00 11:55 |
1'090.00 15:55 |
1'215.00 03.01.25 |
1'074.00 15.01.25 |
9'464 |
|
Swiss Life N 17:05:32 / 16.01.25 |
716.80 | -0.03% |
718.80 09:06 |
714.40 10:22 |
721.60 08.01.25 |
694.60 13.01.25 |
27'094 |
|
Burckhardt N 17:01:55 / 16.01.25 |
683.00 | 1.79% |
685.00 10:43 |
674.00 09:02 |
696.00 09.01.25 |
645.00 15.01.25 |
3'115 |
|
Ems-Chemie N 17:01:09 / 16.01.25 |
625.50 | 0.64% |
627.50 09:00 |
619.50 09:57 |
629.50 08.01.25 |
605.00 03.01.25 |
3'300 |
|
Zurich Insurance N 17:05:02 / 16.01.25 |
537.60 | 0.00% |
538.80 11:22 |
535.40 10:07 |
551.80 07.01.25 |
523.00 13.01.25 |
150'084 |
|
Swisscom N 17:03:58 / 16.01.25 |
512.00 | 0.59% |
512.00 17:03 |
507.00 10:34 |
513.00 15.01.25 |
500.00 07.01.25 |
42'274 |
|
Geberit N 17:06:08 / 16.01.25 |
493.00 | -3.33% |
514.20 09:00 |
486.50 11:00 |
520.40 07.01.25 |
486.50 16.01.25 |
122'050 |
|
Bucher N 17:01:25 / 16.01.25 |
326.50 | 0.93% |
328.00 14:41 |
322.50 09:24 |
335.50 07.01.25 |
318.00 09.01.25 |
14'048 |
|
Roche GS 17:06:03 / 16.01.25 |
267.50 | 0.60% |
267.80 17:00 |
263.40 10:32 |
272.80 09.01.25 |
254.10 03.01.25 |
260'502 |
|
Schindler N 16:56:28 / 16.01.25 |
242.50 | -0.82% |
246.00 09:00 |
242.00 16:19 |
251.00 03.01.25 |
242.00 13.01.25 |
15'847 |
|
Kühne + Nagel N 17:06:00 / 16.01.25 |
202.10 | 0.60% |
202.20 09:01 |
199.05 09:34 |
209.90 06.01.25 |
199.05 16.01.25 |
94'229 |
|
Helvetia N 17:05:34 / 16.01.25 |
159.10 | 0.51% |
159.50 16:01 |
158.20 09:01 |
159.50 16.01.25 |
151.00 03.01.25 |
25'297 |
|
BKW N 17:02:06 / 16.01.25 |
154.30 | -0.19% |
154.60 09:19 |
152.90 10:35 |
159.80 03.01.25 |
151.30 03.01.25 |
7'942 |
|
Sulzer N 16:57:50 / 16.01.25 |
137.80 | 0.00% |
139.60 09:00 |
136.80 10:08 |
139.60 16.01.25 |
131.80 03.01.25 |
17'925 |
|
Swiss Re N 17:05:27 / 16.01.25 |
135.30 | 0.97% |
135.75 15:45 |
133.90 10:33 |
135.80 08.01.25 |
129.40 13.01.25 |
331'624 |
|
PSP N 17:01:11 / 16.01.25 |
131.70 | 0.15% |
131.90 09:00 |
130.70 13:12 |
132.60 15.01.25 |
128.30 06.01.25 |
46'733 |
|
Novartis N 17:05:57 / 16.01.25 |
90.58 | 0.00% |
90.75 15:34 |
90.11 16:29 |
92.08 09.01.25 |
88.10 07.01.25 |
1'289'986 |
|
SGS Rg 17:05:38 / 16.01.25 |
84.94 | -2.03% |
86.56 09:18 |
84.72 16:21 |
93.72 14.01.25 |
84.72 16.01.25 |
467'823 |
|
Galenica N 17:05:45 / 16.01.25 |
78.00 | 0.52% |
78.10 16:52 |
77.25 10:21 |
78.40 09.01.25 |
74.10 03.01.25 |
47'180 |
|
Nestlé N 17:06:08 / 16.01.25 |
73.90 | 0.33% |
73.92 16:56 |
73.14 16:01 |
75.58 09.01.25 |
73.04 06.01.25 |
2'098'230 |
|
U-Blox N 16:54:39 / 16.01.25 |
65.40 | -2.68% |
67.60 09:00 |
65.30 16:52 |
76.40 06.01.25 |
64.30 15.01.25 |
11'734 |
|
Julius Bär N 17:05:44 / 16.01.25 |
59.52 | -0.67% |
60.42 09:05 |
59.50 16:37 |
61.44 08.01.25 |
57.30 13.01.25 |
155'523 |
|
Stadler Rail N 16:56:09 / 16.01.25 |
20.15 | 0.25% |
20.25 09:00 |
19.940 09:34 |
20.80 07.01.25 |
19.580 15.01.25 |
71'343 |