×

Statusmeldung

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

SPI Extra PR

  • Valor: 1781100
  • 27.05.2024 - 17:40:00
  • 317.21
  • 0.24%
  • 0.77
Börse:SIX Swiss Exchange
LinearLogarithmic
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:31:40 / 27.05.24
37.50 0.97% 0.36 38.30 37.50
EPIC Suisse N
17:30:34 / 27.05.24
70.00 -1.96% -1.40 70.00 69.80
Ina Invest N
17:30:34 / 27.05.24
18.500 0.00% 0.00 18.350 18.450
Relief Therapeutics N
17:30:34 / 27.05.24
1.250 -0.40% -0.01 1.255 0.0000
Skan N
17:30:34 / 27.05.24
80.60 -0.49% -0.40 81.00 80.20
V-Zug N
17:30:34 / 27.05.24
55.20 1.47% 0.80 55.20 55.80
Vetropack N
17:30:34 / 27.05.24
32.60 -0.15% -0.05 33.35 33.35
WISeKey N
17:14:40 / 27.05.24
3.680 2.22% 0.08 3.600 3.680
Addex N
17:30:34 / 27.05.24
0.0728 5.20% 0.00 0.0690 0.0728
Adecco N
17:31:50 / 27.05.24
35.56 -0.39% -0.14 0.0000 36.00
Adval Tech N
10:33:12 / 27.05.24
95.00 -2.06% -2.00 95.00 97.00
Aevis Victoria N
12:55:15 / 27.05.24
15.400 0.00% 0.00 15.400 15.450
Airesis N
11:07:59 / 27.05.24
0.4980 -1.39% -0.01 0.4120 0.4980
Allreal N
17:30:34 / 27.05.24
149.60 0.40% 0.60 149.40 149.80
Also N
17:30:34 / 27.05.24
261.50 2.75% 7.00 259.50 261.00
AMS Osram I
17:30:34 / 27.05.24
1.418 2.94% 0.04 0.0000 0.0000
APG SGA N
17:30:34 / 27.05.24
201.00 1.26% 2.50 200.00 201.00
Arbonia N
17:30:34 / 27.05.24
13.420 0.15% 0.02 13.360 13.380
Arundel N
15:04:45 / 27.05.24
0.1330 -33.50% -0.07 0.1410 0.1900
Aryzta N
17:30:34 / 27.05.24
1.791 -1.10% -0.02 1.800 1.800
Ascom N
17:30:34 / 27.05.24
8.120 0.50% 0.04 8.000 8.200
Asmallworld N
15:34:37 / 27.05.24
1.570 1.95% 0.03 1.560 1.630
Autoneum N
17:30:34 / 27.05.24
151.20 -0.79% -1.20 151.80 152.60
Avolta N
17:34:00 / 27.05.24
35.80 1.70% 0.60 0.0000 36.00
Bachem N-B-
17:36:58 / 27.05.24
86.35 -0.12% -0.10 0.0000 87.10
317.21
0.24%
5'338.69
0.25%
37.50
0.97%
0.07
5.20%
35.56
-0.39%
95.00
-2.06%
15.40
0.00%
0.50
-1.39%
149.60
0.40%
261.50
2.75%
1.42
2.94%
201.00
1.26%
13.42
0.15%
0.13
-33.50%
1.79
-1.10%
8.12
0.50%
1.57
1.95%
151.20
-0.79%
35.80
1.70%
86.35
-0.12%
154.60
1.18%
1'607.00
-0.31%
44.30
0.91%
40.60
0.00%
61.00
0.00%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Kuros Bio N
17:30:34 / 27.05.24
8.100 129.23% 444.22% 0.50% 26.56% 51.12% 492.59% 300.00%
Newron Pharma N
17:30:34 / 27.05.24
9.710 92.32% 514.19% -10.19% 27.09% 18.70% 118.35% 321.24%
PolyPeptide N
17:30:34 / 27.05.24
33.00 82.36% 26.18% -3.77% 8.55% 106.90% 33.24% -59.22%
Rieter N
17:30:34 / 27.05.24
136.20 51.61% 30.10% 3.64% 6.74% 48.53% 45.01% -21.31%
Addex N
17:30:34 / 27.05.24
0.0728 50.43% -31.21% 1.76% 15.56% 13.75% -45.08% -95.51%
Polyphor N
16:26:17 / 27.05.24
0.0676 43.90% -85.61% -21.96% 32.55% -54.32% -83.70% -99.16%
Accelleron N
17:31:40 / 27.05.24
37.50 41.43% 93.99% 0.11% 3.53% 23.36% 66.85% 0.00%
Sulzer N
17:30:34 / 27.05.24
121.80 40.86% 68.06% 2.54% 8.56% 17.91% 64.18% 70.41%
Cosmo Pharma N
17:30:34 / 27.05.24
72.20 40.47% 16.83% -1.92% 0.14% 6.96% 42.71% -16.47%
Arbonia N
17:30:34 / 27.05.24
13.420 39.15% 3.72% 4.36% 10.00% 12.77% 29.09% -18.79%
Swissquote N
17:30:34 / 27.05.24
276.80 35.48% 107.64% 1.69% 9.49% 13.91% 49.43% 102.34%
MCH N
10:39:11 / 27.05.24
5.500 34.45% 22.17% -1.40% 0.00% 21.41% 19.07% -56.51%
Arundel N
15:04:45 / 27.05.24
0.1330 33.33% -43.18% 13.64% 17.65% 33.33% -48.85% -91.07%
Bachem N-B-
17:36:58 / 27.05.24
86.35 33.00% 8.27% -4.58% 6.34% 22.74% -7.54% -9.19%
OC Oerlikon N
17:34:00 / 27.05.24
5.045 31.72% -17.49% 1.79% 25.75% 19.15% 6.43% -49.87%
CF Tradition I
17:30:34 / 27.05.24
152.50 31.36% 49.81% 2.31% 5.17% 26.03% 28.32% 32.77%
BC Genève N
17:30:34 / 27.05.24
295.00 30.67% 63.79% -1.01% -1.67% 12.60% 47.37% 82.04%
Comet N
17:36:41 / 27.05.24
335.50 29.52% 75.43% 9.74% 13.54% 4.58% 38.84% 50.66%
Ypsomed I
17:30:34 / 27.05.24
405.50 27.72% 129.27% 17.81% 21.04% 11.86% 63.98% 180.49%
TX Group N
17:30:34 / 27.05.24
154.00 27.32% 3.92% 2.26% 7.54% 13.40% 49.90% 92.01%
Evolva Hldg N
17:30:34 / 27.05.24
0.9000 25.00% -95.61% -5.26% -4.26% 41.96% -93.33% -98.04%
Basilea N
17:30:34 / 27.05.24
44.30 24.36% -4.15% 0.57% 10.20% 24.26% -6.89% -0.72%
Burckhardt N
17:30:34 / 27.05.24
631.00 24.26% 14.34% 0.16% 6.77% 20.65% 13.72% 78.47%
Kudelski I
17:30:34 / 27.05.24
1.395 23.55% -36.92% 7.17% -3.13% 3.33% -19.84% -63.71%
SFS N
17:30:34 / 27.05.24
126.40 23.22% 46.74% 12.83% 13.67% 12.46% 5.94% 3.30%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:31:40 / 27.05.24
37.50 0.97% 37.58
16:45
36.64
09:20
37.84
23.05.24
25.76
03.01.24
207'208
EPIC Suisse N
17:30:34 / 27.05.24
70.00 -1.96% 71.60
10:06
69.40
17:05
75.00
30.04.24
64.00
09.01.24
8'948
Ina Invest N
17:30:34 / 27.05.24
18.500 0.00% 18.500
10:02
18.300
17:00
18.600
24.04.24
16.650
30.01.24
1'932
Relief Therapeutics N
17:30:34 / 27.05.24
1.250 -0.40% 1.300
09:01
1.250
15:47
1.990
03.01.24
1.150
03.05.24
7'155
Skan N
17:30:34 / 27.05.24
80.60 -0.49% 82.20
09:01
80.20
13:22
86.60
23.05.24
72.90
12.01.24
6'194
V-Zug N
17:30:34 / 27.05.24
55.20 1.47% 56.00
15:33
54.40
09:01
66.20
05.01.24
54.40
24.05.24
1'356
Vetropack N
17:30:34 / 27.05.24
32.60 -0.15% 33.35
09:23
32.50
17:03
41.45
15.03.24
30.45
19.04.24
17'937
WISeKey N
17:14:40 / 27.05.24
3.680 2.22% 3.680
09:46
3.600
09:01
5.470
12.01.24
3.050
03.01.24
3'183
Addex N
17:30:34 / 27.05.24
0.0728 5.20% 0.0728
16:08
0.0656
09:55
0.2600
09.04.24
0.0450
03.01.24
114'095
Adecco N
17:31:50 / 27.05.24
35.56 -0.39% 35.98
09:44
35.56
17:30
41.53
03.01.24
30.46
16.04.24
266'008
Adval Tech N
10:33:12 / 27.05.24
95.00 -2.06% 95.00
10:33
95.00
10:33
112.00
09.02.24
85.00
11.04.24
33
Aevis Victoria N
12:55:15 / 27.05.24
15.400 0.00% 15.400
09:01
15.400
09:01
17.000
29.01.24
13.800
24.04.24
27
Airesis N
11:07:59 / 27.05.24
0.4980 -1.39% 0.4980
10:23
0.4980
10:23
0.6000
03.01.24
0.4100
03.05.24
54
Allreal N
17:30:34 / 27.05.24
149.60 0.40% 150.40
09:01
149.00
17:18
158.80
22.04.24
147.00
08.01.24
9'103
Also N
17:30:34 / 27.05.24
261.50 2.75% 261.50
17:15
252.50
10:38
274.00
12.02.24
220.50
25.04.24
13'550
AMS Osram I
17:30:34 / 27.05.24
1.418 2.94% 1.433
12:18
1.380
09:21
2.373
24.01.24
0.9150
19.04.24
2'031'808
APG SGA N
17:30:34 / 27.05.24
201.00 1.26% 201.00
15:16
198.50
09:58
226.00
29.04.24
178.50
04.01.24
914
Arbonia N
17:30:34 / 27.05.24
13.420 0.15% 13.520
09:16
13.200
13:35
13.520
27.05.24
8.600
05.01.24
101'995
Arundel N
15:04:45 / 27.05.24
0.1330 -33.50% 0.1330
15:04
0.1300
09:21
0.2020
14.02.24
0.1020
04.01.24
10'636
Aryzta N
17:30:34 / 27.05.24
1.791 -1.10% 1.818
09:01
1.791
17:30
1.820
24.05.24
1.398
06.03.24
535'781
Ascom N
17:30:34 / 27.05.24
8.120 0.50% 8.200
09:40
8.040
16:09
8.700
17.04.24
7.000
05.02.24
31'671
Asmallworld N
15:34:37 / 27.05.24
1.570 1.95% 1.680
12:03
1.570
15:34
1.880
03.01.24
1.360
13.02.24
16'875
Autoneum N
17:30:34 / 27.05.24
151.20 -0.79% 152.40
12:33
151.00
09:40
166.60
02.04.24
114.80
16.01.24
1'367
Avolta N
17:34:00 / 27.05.24
35.80 1.70% 35.84
10:24
35.32
09:19
39.20
14.05.24
30.40
17.01.24
236'224
Bachem N-B-
17:36:58 / 27.05.24
86.35 -0.12% 86.70
10:23
84.40
09:28
91.65
21.05.24
53.95
25.01.24
31'784

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.05.24
11'960.57 0.24%
Eurozone 50
17:30 / 27.05.24
512.91 -0.16%
L&S Dax
23:00 / 27.05.24
18'797.00 0.46%
S&P 500 (ETF SPY)
22:15 / 24.05.24
529.44 0.66%
VSMI Vola-Index
17:20 / 27.05.24
11.626 1.06%
EUR/CHF
00:11 / 28.05.24
0.9921 0.00%
USD/CHF
00:11 / 28.05.24
0.9135 -0.03%
Gold 1 Uz
00:11 / 28.05.24
2'352.26 0.05%
Rohöl Brent
22:59 / 27.05.24
82.87 0.88%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 27.05.24
11'960.57 0.24%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:34 / 27.05.24
250.90 2.07%
ABB N
17:36 / 27.05.24
49.82 1.01%
UBS N
17:34 / 27.05.24
28.43 0.96%
Givaudan N
17:32 / 27.05.24
4'252.00 0.64%
Swiss Life N
17:35 / 27.05.24
634.80 0.63%

Flop 5zur Gesamtübersicht

Logitech N
17:34 / 27.05.24
87.34 -1.11%
Sonova N
17:30 / 27.05.24
291.20 -1.02%
Lonza N
17:30 / 27.05.24
512.80 -0.47%
Partners N
17:32 / 27.05.24
1'229.00 -0.36%
Roche GS
17:36 / 27.05.24
229.90 -0.22%
NAME INTRADAY KURS +/-%
SPI
17:40 / 27.05.24
15'974.09 0.24%

Top 5zur Gesamtübersicht

Polyphor N
16:26 / 27.05.24
0.0676 14.58%
Meyer Burger N
17:34 / 27.05.24
0.0115 9.52%
Idorsia N
17:30 / 27.05.24
2.280 6.05%
Addex N
17:30 / 27.05.24
0.0728 5.20%
Ypsomed I
17:30 / 27.05.24
405.50 4.78%

Flop 5zur Gesamtübersicht

Arundel N
15:04 / 27.05.24
0.1330 -33.50%
Highlight I
12:16 / 27.05.24
5.900 -18.62%
Kudelski I
17:30 / 27.05.24
1.395 -6.69%
Swiss Steel N
17:30 / 27.05.24
0.0770 -4.94%
Curatis Holding N
17:07 / 27.05.24
6.880 -4.44%
NAME INTRADAY KURS +/-%
SLI
17:30 / 27.05.24
1'962.47 0.22%

Top 5zur Gesamtübersicht

Kühne + Nagel N
17:34 / 27.05.24
250.90 2.07%
Sandoz Group N
17:36 / 27.05.24
32.51 1.53%
Roche I
17:30 / 27.05.24
254.80 1.11%
ABB N
17:36 / 27.05.24
49.82 1.01%
UBS N
17:34 / 27.05.24
28.43 0.96%

Flop 5zur Gesamtübersicht

Julius Bär N
17:34 / 27.05.24
55.00 -1.54%
Logitech N
17:34 / 27.05.24
87.34 -1.11%
Schindler PS
17:34 / 27.05.24
238.60 -1.08%
Sonova N
17:30 / 27.05.24
291.20 -1.02%
VAT N
17:30 / 27.05.24
488.40 -0.89%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 27.05.24
2'662.81 0.24%

Top 5zur Gesamtübersicht

Meyer Burger N
17:34 / 27.05.24
0.0115 9.52%
AMS Osram I
17:30 / 27.05.24
1.418 2.94%
DocMorris N
17:30 / 27.05.24
66.00 2.33%
Galenica N
17:30 / 27.05.24
73.10 1.81%
Avolta N
17:34 / 27.05.24
35.80 1.70%

Flop 5zur Gesamtübersicht

Julius Bär N
17:34 / 27.05.24
55.00 -1.54%
Schindler PS
17:34 / 27.05.24