×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SPI 20 PR
- Valor: 36831376
- 14.02.2025 - 17:30:59
- 12'550.18
- -0.84%
- -106.72
Börse:SIX Swiss Exchange
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SPI 20 TR 17:30:59 / 14.02.25 |
30'850.99 | -0.84% | -262.34 | ||||
SPI 20 PR 17:30:59 / 14.02.25 |
12'550.18 | -0.84% | -106.72 | ||||
ABB N 17:30:59 / 14.02.25 |
51.22 | -0.16% | -0.08 | 0.0000 | 0.0000 | ||
Alcon N 17:30:59 / 14.02.25 |
81.28 | -0.78% | -0.64 | 0.0000 | 80.96 | ||
Richemont N 17:33:08 / 14.02.25 |
183.00 | -0.46% | -0.85 | 184.00 | 0.0000 | ||
Geberit N 17:34:54 / 14.02.25 |
534.60 | -0.04% | -0.20 | 533.00 | 533.20 | ||
Givaudan N 17:34:31 / 14.02.25 |
4'059.00 | 2.92% | 115.00 | 4'025.00 | 4'055.00 | ||
Holcim N 17:30:59 / 14.02.25 |
98.62 | 0.39% | 0.38 | 0.0000 | 98.62 | ||
Kühne + Nagel N 17:30:59 / 14.02.25 |
209.20 | -1.13% | -2.40 | 208.80 | 0.0000 | ||
Logitech N 17:33:17 / 14.02.25 |
94.36 | 2.03% | 1.88 | 94.14 | 0.0000 | ||
Lonza N 17:32:16 / 14.02.25 |
595.40 | -0.43% | -2.60 | 591.80 | 0.0000 | ||
Nestlé N 17:39:05 / 14.02.25 |
82.48 | -1.43% | -1.20 | 0.0000 | 0.0000 | ||
Novartis N 17:34:40 / 14.02.25 |
95.37 | -2.46% | -2.41 | 0.0000 | 0.0000 | ||
Partners N 17:30:59 / 14.02.25 |
1'422.50 | 1.07% | 15.00 | 1'418.00 | 0.0000 | ||
Roche GS 17:38:32 / 14.02.25 |
294.50 | -1.11% | -3.30 | 293.00 | 0.0000 | ||
Sika N 17:30:59 / 14.02.25 |
242.10 | 0.71% | 1.70 | 0.0000 | 0.0000 | ||
Sonova N 17:30:59 / 14.02.25 |
302.60 | -0.10% | -0.30 | 301.80 | 302.00 | ||
Swiss Life N 17:30:59 / 14.02.25 |
764.00 | -0.39% | -3.00 | 0.0000 | 0.0000 | ||
Swiss Re N 17:32:51 / 14.02.25 |
139.95 | -0.78% | -1.10 | 0.0000 | 0.0000 | ||
Swisscom N 17:39:59 / 14.02.25 |
499.80 | -2.00% | -10.20 | 0.0000 | 0.0000 | ||
UBS N 17:39:10 / 14.02.25 |
30.18 | -0.40% | -0.12 | 0.0000 | 0.0000 | ||
Zurich Insurance N 17:36:00 / 14.02.25 |
563.40 | -1.05% | -6.00 | 590.00 | 0.0000 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
UBS N 17:39:10 / 14.02.25 |
30.18 | 9.27% | 16.09% | -0.79% | -3.05% | 6.64% | 23.28% | 54.51% |
Swisscom N 17:39:59 / 14.02.25 |
499.80 | 1.09% | 0.79% | -5.16% | -2.48% | -1.90% | -1.88% | -7.27% |
Sonova N 17:30:59 / 14.02.25 |
302.60 | 2.23% | 10.39% | -0.36% | 0.00% | -3.04% | 6.44% | -6.22% |
ABB N 17:30:59 / 14.02.25 |
51.22 | 4.54% | 37.53% | 3.10% | 1.03% | 2.11% | 27.92% | 64.02% |
Swiss Re N 17:32:51 / 14.02.25 |
139.95 | 7.51% | 49.16% | -1.20% | 3.02% | 9.08% | 38.63% | 40.56% |
Givaudan N 17:34:31 / 14.02.25 |
4'059.00 | -0.55% | 13.20% | 5.43% | 3.28% | 3.20% | 10.69% | 9.43% |
Kühne + Nagel N 17:30:59 / 14.02.25 |
209.20 | 1.83% | -26.98% | 3.82% | 3.67% | -0.14% | -25.84% | -18.36% |
Zurich Insurance N 17:36:00 / 14.02.25 |
563.40 | 5.68% | 29.53% | 0.00% | 4.45% | 1.88% | 27.64% | 26.06% |
Alcon N 17:30:59 / 14.02.25 |
81.28 | 6.53% | 24.80% | -1.24% | 5.28% | 6.00% | 18.73% | 14.86% |
Swiss Life N 17:30:59 / 14.02.25 |
764.00 | 9.63% | 31.34% | 1.14% | 5.32% | 4.14% | 19.75% | 24.96% |
Geberit N 17:34:54 / 14.02.25 |
534.60 | 3.93% | -0.78% | 5.24% | 5.69% | 1.48% | 4.33% | -10.93% |
Novartis N 17:34:40 / 14.02.25 |
95.37 | 10.24% | 15.21% | -1.51% | 6.77% | 1.80% | 7.84% | 29.33% |
SPI 20 PR 17:30:59 / 14.02.25 |
12'550.18 | 10.68% | 15.45% | 1.96% | 7.09% | 9.59% | 12.84% | 3.99% |
SPI 20 TR 17:30:59 / 14.02.25 |
30'850.99 | 10.68% | 19.18% | 1.96% | 7.09% | 9.59% | 16.48% | 13.82% |
Partners N 17:30:59 / 14.02.25 |
1'422.50 | 14.43% | 16.03% | 2.63% | 7.20% | 12.58% | 15.65% | 11.35% |
Lonza N 17:32:16 / 14.02.25 |
595.40 | 11.61% | 69.07% | -1.39% | 7.40% | 14.19% | 30.26% | -2.61% |
Sika N 17:30:59 / 14.02.25 |
242.10 | 11.40% | -12.17% | 4.76% | 7.79% | 4.62% | -4.80% | -20.19% |
Roche GS 17:38:32 / 14.02.25 |
294.50 | 16.56% | 21.80% | 1.90% | 10.96% | 15.81% | 29.05% | -14.61% |
Nestlé N 17:39:05 / 14.02.25 |
82.48 | 11.75% | -14.18% | 6.43% | 11.16% | 8.53% | -15.10% | -29.85% |
Richemont N 17:33:08 / 14.02.25 |
183.00 | 33.32% | 58.83% | 4.57% | 11.76% | 54.37% | 33.53% | 38.08% |
Holcim N 17:30:59 / 14.02.25 |
98.62 | 12.45% | 48.80% | 3.44% | 13.07% | 8.61% | 45.59% | 91.05% |
Logitech N 17:33:17 / 14.02.25 |
94.36 | 23.24% | 15.95% | 4.61% | 18.39% | 32.86% | 23.25% | 24.60% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SPI 20 TR 17:30:59 / 14.02.25 |
30'850.99 | -0.84% |
31'101.31 09:03 |
30'792.73 17:17 |
31'120.20 13.02.25 |
27'800.10 03.01.25 |
|
SPI 20 PR 17:30:59 / 14.02.25 |
12'550.18 | -0.84% |
12'652.01 09:03 |
12'526.48 17:17 |
12'659.69 13.02.25 |
11'309.08 03.01.25 |
|
ABB N 17:30:59 / 14.02.25 |
51.22 | -0.16% |
51.60 10:44 |
51.00 16:17 |
54.00 24.01.25 |
48.16 03.02.25 |
2'643'861 |
Alcon N 17:30:59 / 14.02.25 |
81.28 | -0.78% |
82.30 09:01 |
80.72 16:38 |
84.52 06.02.25 |
73.68 15.01.25 |
990'616 |
Richemont N 17:33:08 / 14.02.25 |
183.00 | -0.46% |
187.55 09:01 |
183.00 17:30 |
187.55 14.02.25 |
133.70 03.01.25 |
882'738 |
Geberit N 17:34:54 / 14.02.25 |
534.60 | -0.04% |
537.80 09:08 |
531.80 16:02 |
537.80 14.02.25 |
486.50 16.01.25 |
109'953 |
Givaudan N 17:34:31 / 14.02.25 |
4'059.00 | 2.92% |
4'059.00 17:30 |
3'963.00 09:10 |
4'085.00 28.01.25 |
3'780.00 24.01.25 |
26'798 |
Holcim N 17:30:59 / 14.02.25 |
98.62 | 0.39% |
99.32 11:40 |
97.92 09:02 |
99.32 14.02.25 |
84.30 14.01.25 |
1'392'349 |
Kühne + Nagel N 17:30:59 / 14.02.25 |
209.20 | -1.13% |
211.40 12:28 |
208.80 16:56 |
212.20 13.02.25 |
194.85 04.02.25 |
165'501 |
Logitech N 17:33:17 / 14.02.25 |
94.36 | 2.03% |
94.82 15:56 |
92.74 09:23 |
94.82 14.02.25 |
73.82 03.01.25 |
652'764 |
Lonza N 17:32:16 / 14.02.25 |
595.40 | -0.43% |
605.00 09:01 |
591.80 17:19 |
616.00 06.02.25 |
532.20 15.01.25 |
151'438 |
Nestlé N 17:39:05 / 14.02.25 |
82.48 | -1.43% |
83.96 09:03 |
82.32 17:17 |
84.02 13.02.25 |
73.04 06.01.25 |
4'550'169 |
Novartis N 17:34:40 / 14.02.25 |
95.37 | -2.46% |
97.23 09:01 |
95.14 16:37 |
99.31 06.02.25 |
88.10 07.01.25 |
3'922'416 |
Partners N 17:30:59 / 14.02.25 |
1'422.50 | 1.07% |
1'426.50 11:02 |
1'412.50 09:03 |
1'426.50 14.02.25 |
1'230.00 03.01.25 |
40'660 |
Roche GS 17:38:32 / 14.02.25 |
294.50 | -1.11% |
298.00 09:01 |
293.30 16:37 |
298.10 13.02.25 |
254.10 03.01.25 |
1'296'355 |
Sika N 17:30:59 / 14.02.25 |
242.10 | 0.71% |
243.50 12:19 |
239.70 09:28 |
243.50 14.02.25 |
211.70 03.01.25 |
388'593 |
Sonova N 17:30:59 / 14.02.25 |
302.60 | -0.10% |
303.00 11:05 |
299.60 09:22 |
325.70 28.01.25 |
291.20 06.01.25 |
111'646 |
Swiss Life N 17:30:59 / 14.02.25 |
764.00 | -0.39% |
770.00 09:01 |
760.20 16:15 |
771.00 12.02.25 |
694.60 13.01.25 |
64'466 |
Swiss Re N 17:32:51 / 14.02.25 |
139.95 | -0.78% |
142.00 09:01 |
138.95 16:11 |
143.05 11.02.25 |
129.40 13.01.25 |
837'238 |
Swisscom N 17:39:59 / 14.02.25 |
499.80 | -2.00% |
510.00 09:01 |
499.20 15:16 |
532.00 07.02.25 |
499.20 13.02.25 |
207'291 |
UBS N 17:39:10 / 14.02.25 |
30.18 | -0.40% |
30.43 14:03 |
30.06 09:53 |
32.88 04.02.25 |
27.78 03.01.25 |
4'089'479 |
Zurich Insurance N 17:36:00 / 14.02.25 |
563.40 | -1.05% |
568.80 09:01 |
558.60 16:15 |
572.80 12.02.25 |
523.00 13.01.25 |
278'131 |