×

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
  • 31.10.2024 - 17:40:00
  • 308.59
  • -1.25%
  • -3.90
Börse:SIX Swiss Exchange
LinearLogarithmic
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Glarner KB N
17:31:30 / 31.10.24
21.30 -1.39% -0.30 21.30 21.40 4'895
Graubündner KB N
17:31:30 / 31.10.24
1'740.00 -1.14% -20.00 1'740.00 1'750.00 120
Groupe Minoteries N
17:31:30 / 31.10.24
224.00 0.00% 0.00 224.00 228.00 148
Gurit Hldg N
17:31:30 / 31.10.24
19.000 -3.26% -0.64 18.800 18.980 13'151
Helvetia N
17:31:30 / 31.10.24
146.20 -1.68% -2.50 146.30 146.50 84'757
HIAG N
17:31:30 / 31.10.24
82.20 0.24% 0.20 82.00 82.20 5'055
Highlight I
15:01:45 / 30.10.24
5.100 0.00% 0.00 4.920 6.900
Hochdorf N
14:26:56 / 31.10.24
0.5480 0.00% 0.00 0.5040 0.5480 4'161
Huber+Suhner N
17:31:30 / 31.10.24
81.60 -2.39% -2.00 81.70 81.90 18'180
Hypo Lenzburg N
17:31:30 / 31.10.24
4'040.00 -0.49% -20.00 3'980.00 4'040.00 26
Idorsia N
17:31:30 / 31.10.24
0.9810 -4.29% -0.04 0.9980 0.0000 846'143
Implenia N
17:32:07 / 31.10.24
30.50 -0.16% -0.05 30.40 30.55 29'399
Inficon N
17:31:30 / 31.10.24
1'036.00 -2.63% -28.00 1'026.00 1'038.00 2'582
Interroll N
17:31:30 / 31.10.24
2'275.00 -1.52% -35.00 2'260.00 2'270.00 538
Intershop Hldg N
17:31:30 / 31.10.24
121.40 -0.33% -0.40 121.80 122.40 5'835
Investis N
17:31:30 / 31.10.24
110.00 0.46% 0.50 109.00 110.00 849
IVF Hartmann N
17:31:30 / 31.10.24
143.00 0.00% 0.00 139.00 142.00 359
Julius Bär N
17:37:00 / 31.10.24
52.66 -2.45% -1.32 52.50 52.52 458'145
Jungfraubahn N
17:31:30 / 31.10.24
164.60 0.98% 1.60 163.60 164.20 3'049
Kardex N
17:31:30 / 31.10.24
263.00 -1.87% -5.00 262.00 263.00 7'248
Klingelnberg N
17:31:30 / 31.10.24
14.600 -1.02% -0.15 14.550 14.600 215
Komax N
17:31:30 / 31.10.24
109.60 -1.08% -1.20 109.40 110.00 10'240
Kudelski I
17:31:30 / 31.10.24
1.405 1.44% 0.02 1.450 1.425 4'645
Kuros Bio N
17:31:30 / 31.10.24
24.95 -2.54% -0.65 24.80 0.0000 120'874
Landis+Gyr N
17:31:31 / 31.10.24
69.50 -6.08% -4.50 69.00 70.10 100'412
5.10
0.00%
0.55
0.00%
81.60
-2.39%
4'040.00
-0.49%
0.98
-4.29%
30.50
-0.16%
19.85
0.00%
1'036.00
-2.63%
2'275.00
-1.52%
121.40
-0.33%
110.00
0.46%
143.00
0.00%
52.66
-2.45%
164.60
0.98%
263.00
-1.87%
65.60
-1.20%
14.60
-1.02%
109.60
-1.08%
1.41
1.44%
24.95
-2.54%
69.50
-6.08%
16.00
-0.12%
1'152.00
-1.54%
25.25
-0.79%
70.60
0.43%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Vontobel N
17:31:30 / 31.10.24
56.20 3.12% -8.32% -1.92% 3.31% 1.26% 3.31% -33.65%
Orell Füssli N
17:31:30 / 31.10.24
77.00 2.93% -5.61% 0.26% -0.26% 0.52% 6.35% -17.31%
HIAG N
17:31:30 / 31.10.24
82.20 2.76% 0.00% 0.24% -0.72% 9.02% 5.38% -15.46%
Perrot Duval I
17:30:49 / 25.10.24
65.00 2.36% -20.73% 0.78% -4.41% 10.17% 4.84% -37.50%
SPI Extra PR
17:40:00 / 31.10.24
308.59 2.28% 7.42% -2.35% -3.00% 0.28% 8.20% -18.82%
BKW N
17:31:30 / 31.10.24
151.60 2.01% 20.55% -2.94% 0.33% -2.82% -1.30% 25.83%
Jungfraubahn N
17:31:30 / 31.10.24
164.60 1.88% 31.45% -2.02% -4.86% -15.33% 3.00% 13.51%
BC Jura N
12:12:50 / 31.10.24
56.00 1.85% 0.92% -2.65% 0.00% -5.88% 6.80% 3.77%
Mobilezone N
17:31:30 / 31.10.24
13.780 1.60% -9.01% 0.58% 2.23% -2.27% -3.64% 13.33%
Villars N
16:34:59 / 30.10.24
590.00 0.85% -24.36% -3.28% -4.07% -2.48% 0.00% -20.27%
Lindt PS
17:37:08 / 31.10.24
10'170.00 0.59% 7.64% -3.42% -5.13% -8.79% -2.49% -5.93%
Implenia N
17:32:07 / 31.10.24
30.50 0.16% -19.71% -1.61% -5.28% -2.24% 5.72% 63.54%
Baselland KB PS
17:31:30 / 31.10.24
848.00 -0.47% -6.37% -0.24% 0.24% -0.47% -2.53% -7.19%
Clariant N
17:31:30 / 31.10.24
11.990 -0.54% -12.92% -3.07% -5.81% -2.52% -7.20% -32.29%
Aryzta N
17:31:30 / 31.10.24
1.526 -0.58% 40.15% -2.80% -5.04% -5.98% -9.06% 28.91%
Phoenix Mecano N
17:31:30 / 31.10.24
441.00 -0.92% 30.70% 5.00% -5.36% -2.00% 20.49% -3.48%
Hypo Lenzburg N
17:31:30 / 31.10.24
4'040.00 -0.98% -0.98% 0.00% -1.46% -1.46% -1.46% -3.33%
Intershop Hldg N
17:31:30 / 31.10.24
121.40 -0.98% 1.00% 0.00% 1.00% 3.23% 0.17% 6.28%
BEKB / BCBE N
17:31:30 / 31.10.24
233.00 -1.27% 4.72% 0.43% 2.64% -1.27% -0.85% 10.69%
SF Urban Immo N
17:31:30 / 31.10.24
91.00 -1.51% 2.92% -0.66% -5.41% 0.44% 3.41% -6.53%
Lindt N
17:31:30 / 31.10.24
100'400.00 -1.96% 5.26% -3.28% -4.92% -8.89% -2.33% -9.01%
BVZ N
16:28:14 / 31.10.24
900.00 -2.17% 23.29% -0.55% -1.64% -5.26% 1.69% 17.65%
SIG Group N
17:31:30 / 31.10.24
18.590 -2.58% -6.68% -0.80% -2.05% 4.73% -8.06% -21.20%
Mikron N
17:31:30 / 31.10.24
15.000 -2.61% 69.32% -5.06% -14.29% -21.47% 10.29% 91.03%
Landis+Gyr N
17:31:31 / 31.10.24
69.50 -2.63% 13.41% -5.83% -10.09% -8.07% 0.72% 17.46%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Glarner KB N
17:31:30 / 31.10.24
21.30 -1.39% 21.50
09:58
21.20
10:54
23.30
11.01.24
20.80
25.06.24
4'895
Graubündner KB N
17:31:30 / 31.10.24
1'740.00 -1.14% 1'770.00
10:58
1'740.00
17:18
1'840.00
21.10.24
1'660.00
03.01.24
120
Groupe Minoteries N
17:31:30 / 31.10.24
224.00 0.00% 224.00
14:55
224.00
14:55
280.00
03.01.24
216.00
17.07.24
148
Gurit Hldg N
17:31:30 / 31.10.24
19.000 -3.26% 19.600
12:17
18.520
09:53
81.70
03.01.24
18.520
31.10.24
13'151
Helvetia N
17:31:30 / 31.10.24
146.20 -1.68% 147.50
09:11
144.00
09:07
152.70
18.10.24
115.60
05.01.24
84'757
HIAG N
17:31:30 / 31.10.24
82.20 0.24% 82.20
14:39
81.80
16:49
83.60
26.09.24
69.40
29.02.24
5'055
Highlight I
15:01:45 / 30.10.24
5.100 0.00% 13.000
03.01.24
4.000
08.01.24
1'842
Hochdorf N
14:26:56 / 31.10.24
0.5480 0.00% 0.5500
09:01
0.5000
09:16
20.20
22.02.24
0.1900
28.08.24
4'161
Huber+Suhner N
17:31:30 / 31.10.24
81.60 -2.39% 83.60
09:01
81.30
15:52
89.60
26.09.24
60.40
08.02.24
18'180
Hypo Lenzburg N
17:31:30 / 31.10.24
4'040.00 -0.49% 4'060.00
12:43
3'980.00
14:55
4'380.00
01.02.24
3'980.00
31.10.24
26
Idorsia N
17:31:30 / 31.10.24
0.9810 -4.29% 1.087
09:03
0.9810
17:31
3.700
28.02.24
0.9810
31.10.24
846'143
Implenia N
17:32:07 / 31.10.24
30.50 -0.16% 30.85
09:01
29.90
16:01
36.80
24.04.24
27.10
18.01.24
29'399
Inficon N
17:31:30 / 31.10.24
1'036.00 -2.63% 1'052.00
09:01
1'026.00
15:33
1'508.00
06.06.24
1'026.00
31.10.24
2'582
Interroll N
17:31:30 / 31.10.24
2'275.00 -1.52% 2'300.00
09:33
2'260.00
16:02
3'080.00
15.03.24
2'260.00
31.10.24
538
Intershop Hldg N
17:31:30 / 31.10.24
121.40 -0.33% 122.20
17:08
121.20
11:49
130.20
28.03.24
112.60
14.06.24
5'835
Investis N
17:31:30 / 31.10.24
110.00 0.46% 110.00
17:18
109.00
14:29
111.00
13.09.24
92.00
10.01.24
849
IVF Hartmann N
17:31:30 / 31.10.24
143.00 0.00% 143.00
09:17
139.00
12:42
145.00
20.09.24
103.00
05.01.24
359
Julius Bär N
17:37:00 / 31.10.24
52.66 -2.45% 53.62
09:14
52.08
15:52
56.20
23.05.24
43.75
05.08.24
458'145
Jungfraubahn N
17:31:30 / 31.10.24
164.60 0.98% 164.60
09:01
161.60
10:59
210.50
29.04.24
158.20
03.01.24
3'049
Kardex N
17:31:30 / 31.10.24
263.00 -1.87% 266.50
11:46
259.00
16:10
282.50
11.10.24
208.00
03.01.24
7'248
Klingelnberg N
17:31:30 / 31.10.24
14.600 -1.02% 14.650
13:28
14.600
17:31
18.400
24.06.24
14.450
29.10.24
215
Komax N
17:31:30 / 31.10.24
109.60 -1.08% 110.80
14:55
108.80
09:37
201.00
03.01.24
108.80
31.10.24
10'240
Kudelski I
17:31:30 / 31.10.24
1.405 1.44% 1.435
10:36
1.380
09:01
1.990
20.02.24
1.110
22.01.24
4'645
Kuros Bio N
17:31:30 / 31.10.24
24.95 -2.54% 25.50
09:01
24.50
14:50
26.20
23.10.24
3.500
03.01.24
120'874
Landis+Gyr N
17:31:31 / 31.10.24
69.50 -6.08% 72.60
09:17
69.50
17:31
83.40
10.07.24
64.65
07.02.24
100'412

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.10.24
11'792.92 -1.46%
Eurozone 50
17:30 / 31.10.24
485.55 -1.36%
L&S Dax
18:26 / 31.10.24
19'102.50 -0.67%
S&P 500 (ETF SPY)
18:11 / 31.10.24
571.70 -1.43%
VSMI Vola-Index
17:20 / 31.10.24
17.058 10.11%
EUR/CHF
18:26 / 31.10.24
0.9398 -0.11%
USD/CHF
18:26 / 31.10.24
0.8651 -0.14%
Gold 1 Uz
18:26 / 31.10.24
2'742.28 -1.61%
Rohöl Brent
18:26 / 31.10.24
72.56 -0.12%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.10.24
11'792.92 -1.46%

Top 5zur Gesamtübersicht

Geberit N
17:31 / 31.10.24
540.80 4.68%
Kühne + Nagel N
17:31 / 31.10.24
215.60 -0.65%
Lonza N
17:38 / 31.10.24
532.60 -0.86%
Sika N
17:32 / 31.10.24
240.50 -0.91%
Swiss Re N
17:31 / 31.10.24
110.65 -0.94%

Flop 5zur Gesamtübersicht

Swisscom N
17:36 / 31.10.24
526.00 -5.05%
Partners N
17:31 / 31.10.24
1'193.00 -3.71%
UBS N
17:39 / 31.10.24
26.54 -2.35%
Sonova N
17:35 / 31.10.24
315.20 -2.23%
Roche GS
17:37 / 31.10.24
267.90 -2.05%
NAME INTRADAY KURS +/-%
SPI
17:40 / 31.10.24
15'711.55 -1.42%

Top 5zur Gesamtübersicht

Geberit N
17:31 / 31.10.24
540.80 4.68%
Addex N
17:31 / 31.10.24
0.0794 2.85%
Phoenix Mecano N
17:31 / 31.10.24
441.00 2.56%
Medacta N
17:31 / 31.10.24
114.80 2.32%
BC Jura N
12:12 / 31.10.24
56.00 1.82%

Flop 5zur Gesamtübersicht

SoftwareONE N
17:31 / 31.10.24
7.800 -39.35%
ams-OSRAM I
17:31 / 31.10.24
8.350 -9.30%
Peach Property N
17:31 / 31.10.24
8.170 -6.52%
Landis+Gyr N
17:31 / 31.10.24
69.50 -6.08%
Molecular N
17:34 / 31.10.24
5.120 -6.06%
NAME INTRADAY KURS +/-%
SLI
17:31 / 31.10.24
1'927.31 -1.42%

Top 5zur Gesamtübersicht

Geberit N
17:31 / 31.10.24
540.80 4.68%
Lindt PS
17:37 / 31.10.24
10'170.00 0.20%
Sandoz Group N
17:31 / 31.10.24
39.35 -0.51%
SGS Rg
17:31 / 31.10.24
91.50 -0.52%
Schindler PS
17:31 / 31.10.24
251.40 -0.63%

Flop 5zur Gesamtübersicht

Swisscom N
17:36 / 31.10.24
526.00 -5.05%
Partners N
17:31 / 31.10.24
1'193.00 -3.71%
Julius Bär N
17:37 / 31.10.24
52.66 -2.45%
UBS N
17:39 / 31.10.24
26.54 -2.35%
VAT N
17:31 / 31.10.24
359.50 -2.26%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 31.10.24
2'632.24 -1.03%

Top 5zur Gesamtübersicht

Lindt N
17:31 / 31.10.24
100'400.00 0.40%
Ems-Chemie N
17:31 / 31.10.24
664.50 0.23%
Lindt PS
17:37 / 31.10.24
10'170.00 0.20%
Clariant N
17:31 / 31.10.24
11.990 -0.08%
Flughafen Zürich N
17:31 / 31.10.24
203.40 -0.39%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:31 / 31.10.24
8.350 -9.30%
DocMorris N
17:31 / 31.10.24
34.00 -3.57%
Julius Bär N
17:37 / 31.10.24
52.66 -2.45%
Avolta N
17:33 / 31.10.24
34.16 -2.40%
Galderma Group N
17:31 / 31.10.24
80.81 -2.33%

Management Transaktionen

Titel Typ Mio. Kurs
24.10.24 Bucher Industries AG Verk. 0.01 354.50
24.10.24 Logitech International S.A. Kauf 0.18 70.24
24.10.24 Bellevue Group AG Kauf 0.03 12.75
24.10.24 Interroll Holding AG Verk. 0.21 2'379.97
22.10.24 Jungfraubahn Holding AG Kauf 0.04 66.00
22.10.24 Komax Holding AG Kauf 0.02 117.42
21.10.24 ABB Ltd Verk. 1.01 49.37
21.10.24 The Swatch Group AG Kauf 3.05 171.85
21.10.24 ABB Ltd Kauf 0.01 30.49
21.10.24 ABB Ltd Kauf 0.01 30.49

Die Aktien des Software-Unternehmens brechen um 40% ein. Obwohl Verhandlungen über einen Verkauf laufen, ist keine zufriedenstellende Lösung mehr in Sicht.

31.10.2024