×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SPI
- Valor: 998750
- 17.09.2024 - 17:40:00
- 16'021.90
- 0.40%
- 64.32
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Lindt N 17:31:25 / 17.09.24 |
107'600.00 | 1.32% | 1'400.00 | 107'600.00 | 108'200.00 | ||
|
Lindt PS 17:31:25 / 17.09.24 |
11'070.00 | 1.75% | 190.00 | 11'090.00 | 11'110.00 | ||
|
Barry Callebaut N 17:31:25 / 17.09.24 |
1'561.00 | 7.21% | 105.00 | 1'562.00 | 1'560.00 | ||
|
SPI 17:40:00 / 17.09.24 |
16'021.90 | 0.40% | 64.32 | ||||
|
Interroll N 17:31:25 / 17.09.24 |
2'530.00 | 1.20% | 30.00 | 2'520.00 | 0.0000 | ||
|
Zug Estates N 17:31:25 / 17.09.24 |
1'880.00 | 1.62% | 30.00 | 1'860.00 | 1'880.00 | ||
|
Hypo Lenzburg N 17:31:25 / 17.09.24 |
4'080.00 | 0.49% | 20.00 | 4'060.00 | 4'080.00 | ||
|
Metall Zug N 17:31:25 / 17.09.24 |
1'215.00 | 1.25% | 15.00 | 1'205.00 | 1'215.00 | ||
|
LEM N 17:31:25 / 17.09.24 |
1'302.00 | 0.93% | 12.00 | 1'304.00 | 1'312.00 | ||
|
Bystronic N 17:31:25 / 17.09.24 |
320.50 | 3.39% | 10.50 | 318.50 | 320.50 | ||
|
Geberit N 17:31:25 / 17.09.24 |
550.60 | 1.93% | 10.40 | 0.0000 | 0.0000 | ||
|
Forbo N 17:31:25 / 17.09.24 |
847.00 | 1.07% | 9.00 | 0.0000 | 842.00 | ||
|
Bucher N 17:31:25 / 17.09.24 |
358.50 | 2.14% | 7.50 | 0.0000 | 358.00 | ||
|
Comet N 17:31:25 / 17.09.24 |
315.50 | 2.44% | 7.50 | 310.00 | 0.0000 | ||
|
Swiss Life N 17:34:40 / 17.09.24 |
706.60 | 0.97% | 6.80 | 705.60 | 0.0000 | ||
|
Also N 17:31:25 / 17.09.24 |
266.50 | 2.50% | 6.50 | 260.00 | 266.00 | ||
|
Partners N 17:31:30 / 17.09.24 |
1'198.00 | 0.50% | 6.00 | 1'200.50 | 0.0000 | ||
|
Ems-Chemie N 17:31:25 / 17.09.24 |
690.50 | 0.73% | 5.00 | 690.00 | 0.0000 | ||
|
Schweiter Techn N 17:31:25 / 17.09.24 |
388.50 | 1.30% | 5.00 | 389.00 | 391.00 | ||
|
dormakaba N 17:31:25 / 17.09.24 |
600.00 | 0.84% | 5.00 | 0.0000 | 600.00 | ||
|
Sika N 17:31:30 / 17.09.24 |
272.00 | 1.64% | 4.40 | 0.0000 | 271.90 | ||
|
Bossard N 17:31:25 / 17.09.24 |
229.00 | 1.55% | 3.50 | 228.00 | 229.00 | ||
|
St.Galler KB N 17:31:25 / 17.09.24 |
414.50 | 0.85% | 3.50 | 0.0000 | 0.0000 | ||
|
Straumann N 17:32:03 / 17.09.24 |
126.45 | 2.76% | 3.40 | 0.0000 | 0.0000 | ||
|
Flughafen Zürich N 17:31:35 / 17.09.24 |
203.00 | 1.65% | 3.30 | 203.00 | 203.60 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 17.09.24 |
16'021.90 | 9.96% | 16.18% | 0.73% | -1.64% | -0.10% | 10.38% | 2.44% |
|
ABB N 17:38:14 / 17.09.24 |
47.80 | 25.71% | 67.11% | 3.71% | -0.25% | -3.76% | 46.45% | 44.05% |
|
Accelleron N 17:31:25 / 17.09.24 |
43.30 | 63.59% | 124.39% | 2.56% | 0.89% | 23.64% | 83.63% | 0.00% |
|
Addex N 17:31:25 / 17.09.24 |
0.0756 | 52.17% | -30.42% | 3.28% | 28.14% | 23.93% | 15.24% | -95.33% |
|
Adecco N 17:32:36 / 17.09.24 |
27.70 | -34.38% | -11.10% | 4.06% | -1.77% | -10.12% | -26.13% | -43.70% |
|
Adval Tech N 11:36:42 / 17.09.24 |
87.00 | -22.32% | -37.86% | 0.00% | -1.14% | -13.00% | -22.32% | -52.97% |
|
Aevis Victoria N 17:31:25 / 17.09.24 |
13.700 | -17.16% | -20.00% | -2.14% | -7.43% | -14.38% | -27.13% | 3.70% |
|
Airesis N 15:12:27 / 11.09.24 |
0.3100 | -51.56% | -52.31% | -6.06% | 0.00% | 0.00% | -51.56% | -60.26% |
|
Alcon N 17:31:44 / 17.09.24 |
83.00 | 26.97% | 31.91% | 0.58% | 0.36% | 3.65% | 15.34% | 4.59% |
|
Allreal N 17:31:25 / 17.09.24 |
157.40 | 6.25% | 6.25% | -1.75% | -0.76% | 2.74% | 6.21% | -15.54% |
|
Also N 17:31:25 / 17.09.24 |
266.50 | 3.59% | 53.66% | 3.29% | 6.81% | -2.56% | 25.41% | -8.61% |
|
AMS Osram I 17:32:46 / 17.09.24 |
0.8464 | -61.06% | -77.30% | 1.61% | -21.37% | -28.90% | -72.45% | -91.04% |
|
APG SGA N 17:31:25 / 17.09.24 |
199.00 | 7.65% | 22.74% | 2.84% | 0.51% | 1.53% | 9.34% | -9.22% |
|
Arbonia N 17:31:25 / 17.09.24 |
12.560 | 28.35% | -4.33% | 1.62% | 1.45% | -2.48% | 46.56% | -34.04% |
|
Arundel N 12:07:31 / 17.09.24 |
0.1380 | -18.67% | -65.34% | 0.00% | 12.20% | -37.27% | -44.35% | -95.20% |
|
Aryzta N 17:31:25 / 17.09.24 |
1.630 | 5.86% | 49.23% | -0.31% | -6.00% | 0.62% | 13.59% | 30.40% |
|
Ascom N 17:31:25 / 17.09.24 |
5.420 | -34.55% | -27.59% | -1.81% | -0.73% | -27.73% | -44.81% | -64.09% |
|
Asmallworld N 17:31:25 / 17.09.24 |
1.420 | -12.12% | -25.64% | 0.00% | 5.19% | -9.55% | -5.33% | -57.85% |
|
Autoneum N 17:31:25 / 17.09.24 |
115.20 | -17.60% | 16.90% | 1.05% | -6.65% | -10.14% | -1.20% | -26.08% |
|
Avolta N 17:31:30 / 17.09.24 |
33.64 | -1.51% | -15.40% | 7.20% | 2.31% | -7.28% | -9.08% | -24.41% |
|
Bachem N-B- 17:31:25 / 17.09.24 |
75.15 | 15.92% | -5.64% | -0.66% | -8.96% | -4.93% | 8.99% | -50.94% |
|
Bâloise N 17:31:25 / 17.09.24 |
169.50 | 28.76% | 18.92% | 4.50% | 5.08% | 7.82% | 16.10% | 18.67% |
|
Barry Callebaut N 17:31:25 / 17.09.24 |
1'561.00 | 2.61% | -20.39% | 6.55% | 13.86% | 0.97% | 5.62% | -33.82% |
|
Basilea N 17:31:25 / 17.09.24 |
44.70 | 27.05% | -2.07% | -0.78% | 0.56% | 9.29% | 2.29% | -6.45% |
|
BB Biotech N 17:31:25 / 17.09.24 |
37.55 | -12.05% | -31.88% | 0.40% | -6.36% | -7.40% | -14.95% | -57.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 17.09.24 |
16'021.90 | 0.40% |
16'106.88 15:03 |
16'021.28 10:33 |
16'557.98 30.08.24 |
14'455.60 17.01.24 |
|
|
ABB N 17:38:14 / 17.09.24 |
47.80 | 1.94% |
48.07 16:22 |
47.07 09:00 |
52.46 15.07.24 |
35.15 19.01.24 |
2'515'234 |
|
Accelleron N 17:31:25 / 17.09.24 |
43.30 | 0.79% |
43.64 12:03 |
42.72 10:26 |
44.42 30.08.24 |
25.76 03.01.24 |
142'322 |
|
Addex N 17:31:25 / 17.09.24 |
0.0756 | 8.00% |
0.0758 12:33 |
0.0700 09:00 |
0.2600 09.04.24 |
0.0450 03.01.24 |
155'994 |
|
Adecco N 17:32:36 / 17.09.24 |
27.70 | 2.29% |
28.02 16:23 |
27.16 09:00 |
41.53 03.01.24 |
26.42 11.09.24 |
680'640 |
|
Adval Tech N 11:36:42 / 17.09.24 |
87.00 | 0.00% |
87.00 11:36 |
83.50 09:15 |
112.00 09.02.24 |
83.00 21.08.24 |
5 |
|
Aevis Victoria N 17:31:25 / 17.09.24 |
13.700 | -2.14% |
14.000 09:00 |
13.700 16:11 |
17.000 29.01.24 |
13.700 17.09.24 |
1'021 |
|
Airesis N 15:12:27 / 11.09.24 |
0.3100 | 0.00% |
0.6000 03.01.24 |
0.2520 05.07.24 |
18'100 | ||
|
Alcon N 17:31:44 / 17.09.24 |
83.00 | -0.41% |
84.48 14:56 |
82.80 17:01 |
85.34 13.09.24 |
62.24 03.01.24 |
516'126 |
|
Allreal N 17:31:25 / 17.09.24 |
157.40 | -1.50% |
160.00 09:05 |
157.40 17:18 |
162.60 28.08.24 |
147.00 08.01.24 |
17'689 |
|
Also N 17:31:25 / 17.09.24 |
266.50 | 2.50% |
268.00 16:32 |
259.50 09:00 |
282.00 05.07.24 |
220.50 25.04.24 |
5'034 |
|
AMS Osram I 17:32:46 / 17.09.24 |
0.8464 | 2.82% |
0.8612 14:43 |
0.8230 09:12 |
2.373 24.01.24 |
0.8140 16.09.24 |
2'987'280 |
|
APG SGA N 17:31:25 / 17.09.24 |
199.00 | 1.02% |
201.00 11:21 |
197.00 09:00 |
226.00 29.04.24 |
178.50 04.01.24 |
1'283 |
|
Arbonia N 17:31:25 / 17.09.24 |
12.560 | 1.62% |
12.700 15:23 |
12.380 09:00 |
13.520 27.05.24 |
8.600 05.01.24 |
49'431 |
|
Arundel N 12:07:31 / 17.09.24 |
0.1380 | 13.11% |
0.1380 12:07 |
0.0850 11:34 |
0.2700 05.06.24 |
0.0800 07.08.24 |
28'273 |
|
Aryzta N 17:31:25 / 17.09.24 |
1.630 | -0.79% |
1.650 12:35 |
1.624 10:01 |
1.833 28.05.24 |
1.398 06.03.24 |
2'334'391 |
|
Ascom N 17:31:25 / 17.09.24 |
5.420 | 0.74% |
5.440 16:36 |
5.400 14:08 |
8.700 17.04.24 |
5.290 13.08.24 |
8'480 |
|
Asmallworld N 17:31:25 / 17.09.24 |
1.420 | -2.07% |
1.450 09:21 |
1.420 14:49 |
1.880 03.01.24 |
1.250 18.07.24 |
9'772 |
|
Autoneum N 17:31:25 / 17.09.24 |
115.20 | 2.49% |
115.40 17:09 |
112.00 12:15 |
166.60 02.04.24 |
112.00 17.09.24 |
4'877 |
|
Avolta N 17:31:30 / 17.09.24 |
33.64 | 3.25% |
33.76 15:00 |
32.62 09:00 |
39.20 14.05.24 |
30.10 05.08.24 |
211'649 |
|
Bachem N-B- 17:31:25 / 17.09.24 |
75.15 | -0.27% |
76.00 13:44 |
75.15 09:01 |
91.65 21.05.24 |
53.95 25.01.24 |
33'869 |
|
Bâloise N 17:31:25 / 17.09.24 |
169.50 | -0.12% |
170.40 09:12 |
169.00 10:50 |
170.40 17.09.24 |
128.80 10.01.24 |
89'713 |
|
Barry Callebaut N 17:31:25 / 17.09.24 |
1'561.00 | 7.21% |
1'576.00 16:22 |
1'495.00 09:06 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
32'556 |
|
Basilea N 17:31:25 / 17.09.24 |
44.70 | -0.33% |
45.60 10:17 |
44.70 17:31 |
47.45 28.08.24 |
32.00 17.01.24 |
14'010 |
|
BB Biotech N 17:31:25 / 17.09.24 |
37.55 | -0.13% |
37.70 09:00 |
37.25 11:57 |
49.80 23.02.24 |
36.70 06.09.24 |
37'172 |