×

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
  • 08.12.2023 - 17:40:00
  • 296.34
  • 1.14%
  • 3.34
Börse:SIX Swiss Exchange
LinearLogarithmic
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Accelleron N
17:30:41 / 08.12.23
24.40 1.24% 0.30 24.40 0.0000
EPIC Suisse N
17:30:41 / 08.12.23
64.00 0.31% 0.20 63.60 64.00
Ina Invest N
17:30:41 / 08.12.23
17.900 1.42% 0.25 17.600 17.950
Relief Therapeutics N
17:30:41 / 08.12.23
1.862 -4.12% -0.08 1.862 1.900
Skan N
17:32:01 / 08.12.23
80.00 0.50% 0.40 79.40 80.00
V-Zug N
17:33:03 / 08.12.23
63.50 0.00% 0.00 61.70 63.00
Vetropack N
17:30:41 / 08.12.23
36.30 0.83% 0.30 36.00 36.65
WISeKey N
17:30:41 / 08.12.23
3.000 -3.23% -0.10 3.005 3.180
Addex N
17:30:41 / 08.12.23
0.0440 -2.22% 0.00 0.0434 0.0000
Adecco N
17:30:41 / 08.12.23
41.51 1.24% 0.51 41.00 41.00
Adval Tech N
17:30:41 / 08.12.23
111.00 0.00% 0.00 104.00 111.00
Aevis Victoria N
17:30:41 / 08.12.23
17.450 0.00% 0.00 17.300 17.450
Airesis N
17:30:41 / 08.12.23
0.5000 1.63% 0.01 0.4920 0.4900
Allreal N
17:30:41 / 08.12.23
146.40 -0.54% -0.80 146.20 146.60
Also N
17:30:41 / 08.12.23
246.00 2.07% 5.00 244.50 245.50
Aluflexpack N
17:30:41 / 08.12.23
8.950 -1.00% -0.09 8.900 8.950
AMS Osram I
17:33:11 / 08.12.23
2.050 5.18% 0.10 2.099 2.000
APG SGA N
17:30:41 / 08.12.23
175.00 0.00% 0.00 173.50 175.00
Arbonia N
17:30:41 / 08.12.23
8.300 0.24% 0.02 8.230 8.270
Arundel N
09:01:58 / 07.12.23
0.2000 0.00% 0.00 0.1740 0.1990
Aryzta N
17:30:41 / 08.12.23
1.613 1.45% 0.02 0.0000 1.619
Ascom N
17:30:41 / 08.12.23
8.220 -0.48% -0.04 8.120 8.210
Asmallworld N
16:44:35 / 08.12.23
1.650 -4.62% -0.08 1.580 1.650
Autoneum N
17:30:41 / 08.12.23
126.20 1.61% 2.00 125.40 125.80
Avolta N
17:35:47 / 08.12.23
31.27 1.10% 0.34 31.31 31.33
296.34
1.14%
4'872.49
1.14%
24.40
1.24%
0.04
-2.22%
41.51
1.24%
111.00
0.00%
17.45
0.00%
0.50
1.63%
146.40
-0.54%
246.00
2.07%
8.95
-1.00%
2.05
5.18%
175.00
0.00%
8.30
0.24%
0.20
0.00%
1.61
1.45%
8.22
-0.48%
1.65
-4.62%
126.20
1.61%
31.27
1.10%
64.90
0.70%
133.00
0.30%
1'429.00
1.49%
34.75
1.61%
39.45
1.15%
NAME KURS % YTD % 2022/23 % 1 W % 1 M % 3 M % 1 J % 3 J
Kuros Bio N
17:30:41 / 08.12.23
5.160 253.74% 170.13% 23.74% 55.42% 136.70% 227.62% 145.28%
Newron Pharma N
17:30:41 / 08.12.23
4.580 193.55% 180.86% -4.58% -7.47% -17.03% 239.26% 107.76%
DocMorris N
17:38:05 / 08.12.23
71.75 177.78% -69.85% 20.59% 66.55% 30.93% 156.07% -72.95%
Banque Profil N
17:30:41 / 08.12.23
2.900 105.52% -0.67% -3.33% 9.85% 20.83% 107.14% 28.45%
Ypsomed I
17:30:41 / 08.12.23
302.50 74.76% 61.74% -0.49% 16.35% 10.00% 79.21% 105.93%
Mikron N
17:30:41 / 08.12.23
14.300 62.50% 85.71% 0.70% 5.93% 10.00% 68.24% 160.95%
VAT N
17:30:41 / 08.12.23
395.90 55.02% -13.75% -1.96% 12.28% 20.48% 43.96% 101.28%
Temenos N
17:38:52 / 08.12.23
76.82 50.22% -39.53% 3.48% 14.93% 14.76% 44.02% -37.27%
Swissquote N
17:30:41 / 08.12.23
196.40 46.52% -2.44% -2.09% 3.37% 12.29% 47.45% 131.75%
Aryzta N
17:30:41 / 08.12.23
1.613 44.41% 39.35% -4.39% -0.12% 10.48% 37.98% 119.16%
Inficon N
17:31:34 / 08.12.23
1'166.00 42.89% -13.60% 1.75% 19.10% 7.96% 41.50% 44.14%
Also N
17:30:41 / 08.12.23
246.00 42.43% -19.67% 1.86% 0.61% 15.49% 42.86% 1.26%
Kardex N
17:30:41 / 08.12.23
212.50 39.47% -29.33% 2.41% 17.02% 7.54% 38.71% 17.13%
Adecco N
17:30:41 / 08.12.23
41.51 34.60% -12.02% -1.12% 4.64% 10.84% 33.43% -26.10%
Crealogix N
17:30:41 / 08.12.23
59.00 30.00% -52.82% 0.85% 18.47% 14.56% 46.25% -49.57%
Siegfried N
17:30:41 / 08.12.23
800.50 29.95% -9.91% 2.30% 5.54% -0.19% 30.35% 24.76%
Phoenix Mecano N
17:30:41 / 08.12.23
434.00 29.79% 5.30% 5.34% 19.23% 17.93% 28.40% -6.15%
SoftwareONE N
17:30:41 / 08.12.23
17.060 29.67% -13.97% -4.00% -4.96% -7.63% 28.75% -27.04%
Flughafen Zürich N
17:30:41 / 08.12.23
184.50 29.42% 12.86% -1.39% 3.59% 6.89% 16.04% 16.70%
Autoneum N
17:30:41 / 08.12.23
126.20 29.17% -22.36% 5.17% 14.52% 6.42% 23.04% -18.57%
Jungfraubahn N
17:30:41 / 08.12.23
159.60 28.87% 19.08% -0.50% 0.63% -4.43% 42.50% 13.33%
VZ Holding N
17:30:41 / 08.12.23
92.70 28.83% -5.42% -2.01% 4.63% -2.93% 27.16% 20.60%
dormakaba N
17:33:29 / 08.12.23
432.50 26.88% -28.83% -7.68% 2.49% -5.88% 30.66% -13.23%
Skan N
17:32:01 / 08.12.23
80.00 26.35% -10.16% 2.30% 9.14% 0.88% 16.79% 0.00%
Accelleron N
17:30:41 / 08.12.23
24.40 25.88% 0.00% -2.71% 5.17% 2.87% 35.48% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Accelleron N
17:30:41 / 08.12.23
24.40 1.24% 24.54
16:05
24.00
09:14
25.42
01.12.23
19.000
03.01.23
207'479
EPIC Suisse N
17:30:41 / 08.12.23
64.00 0.31% 64.00
13:52
64.00
13:52
66.00
04.01.23
59.20
05.09.23
73
Ina Invest N
17:30:41 / 08.12.23
17.900 1.42% 17.900
17:30
17.900
17:30
19.900
06.01.23
16.250
23.10.23
66
Relief Therapeutics N
17:30:41 / 08.12.23
1.862 -4.12% 1.900
09:04
1.850
14:04
15.000
05.05.23
1.500
14.11.23
3'312
Skan N
17:32:01 / 08.12.23
80.00 0.50% 80.20
11:03
76.80
09:15
88.60
24.05.23
62.70
05.01.23
8'245
V-Zug N
17:33:03 / 08.12.23
63.50 0.00% 64.00
16:59
61.50
09:36
98.50
04.01.23
55.00
07.11.23
1'635
Vetropack N
17:30:41 / 08.12.23
36.30 0.83% 36.65
16:59
35.90
10:20
48.00
01.09.23
35.10
23.10.23
6'589
WISeKey N
17:30:41 / 08.12.23
3.000 -3.23% 3.180
16:16
2.990
09:00
15.175
15.05.23
2.800
03.10.23
1'366
Addex N
17:30:41 / 08.12.23
0.0440 -2.22% 0.0478
12:51
0.0430
10:25
0.3540
02.03.23
0.0362
29.11.23
59'500
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
Adval Tech N
17:30:41 / 08.12.23
111.00 0.00% 112.00
09:01
111.00
17:30
150.00
02.02.23
101.00
16.11.23
111
Aevis Victoria N
17:30:41 / 08.12.23
17.450 0.00% 17.450
09:00
17.300
11:55
19.050
10.08.23
16.600
08.11.23
603
Airesis N
17:30:41 / 08.12.23
0.5000 1.63% 0.5000
17:30
0.5000
17:30
0.7700
02.08.23
0.4920
27.10.23
256
Allreal N
17:30:41 / 08.12.23
146.40 -0.54% 147.60
09:28
145.20
15:10
164.80
12.04.23
140.40
20.10.23
26'592
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
Aluflexpack N
17:30:41 / 08.12.23
8.950 -1.00% 9.080
10:09
8.900
17:19
20.15
04.04.23
8.800
21.11.23
9'087
AMS Osram I
17:33:11 / 08.12.23
2.050 5.18% 2.113
10:54
1.955
09:09
5.351
02.02.23
1.382
24.11.23
8'040'955
APG SGA N
17:30:41 / 08.12.23
175.00 0.00% 175.00
10:22
173.00
09:25
200.00
26.04.23
158.00
06.01.23
468
Arbonia N
17:30:41 / 08.12.23
8.300 0.24% 8.330
16:27
8.160
12:37
14.680
09.01.23
7.100
23.10.23
82'307
Arundel N
09:01:58 / 07.12.23
0.2000 0.00% 0.4500
03.01.23
0.1500
08.11.23
500
Aryzta N
17:30:41 / 08.12.23
1.613 1.45% 1.624
16:24
1.566
10:45
1.754
24.11.23
1.102
03.01.23
1'749'558
Ascom N
17:30:41 / 08.12.23
8.220 -0.48% 8.260
11:21
8.120
09:00
12.520
08.08.23
7.500
03.01.23
84'390
Asmallworld N
16:44:35 / 08.12.23
1.650 -4.62% 1.880
09:00
1.500
13:39
2.300
03.01.23
1.260
16.10.23
13'666
Autoneum N
17:30:41 / 08.12.23
126.20 1.61% 127.20
12:41
124.40
15:08
148.57
13.06.23
97.66
03.01.23
10'517
Avolta N
17:35:47 / 08.12.23
31.27 1.10% 31.60
16:59
30.92
09:00
45.26
31.07.23
29.00
13.11.23
229'224

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
09:22 / 09.12.23
0.8800 0.01%
Gold 1 Uz
09:26 / 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
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%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 08.12.23
2'535.64 1.29%

Top 5zur Gesamtübersicht

Meyer Burger N
17:37 / 08.12.23
0.2624 13.59%
AMS Osram I
17:33 / 08.12.23
2.050 5.18%
Sandoz Group N
17:35 / 08.12.23