×
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 |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 17.09.24 |
16'021.90 | 0.40% | 64.32 | ||||
|
Adval Tech N 11:36:42 / 17.09.24 |
87.00 | 0.00% | 0.00 | 83.50 | 87.00 | ||
|
BC Jura N 09:25:55 / 16.09.24 |
58.00 | 0.00% | 0.00 | 56.00 | 58.00 | ||
|
Graubündner KB N 14:14:37 / 17.09.24 |
1'690.00 | -0.59% | -10.00 | 1'690.00 | 1'700.00 | ||
|
Villars N 17:09:03 / 09.09.24 |
585.00 | 0.00% | 0.00 | 580.00 | 595.00 | ||
|
Zug Estates N 17:31:25 / 17.09.24 |
1'880.00 | 1.62% | 30.00 | 1'860.00 | 1'880.00 | ||
|
Zwahlen I 09:00:32 / 03.09.24 |
160.00 | 0.00% | 0.00 | 131.00 | 160.00 | ||
|
Zuger KB N 15:04:01 / 17.09.24 |
8'420.00 | 0.00% | 0.00 | 8'380.00 | 8'420.00 | ||
|
SNB N 17:09:39 / 17.09.24 |
3'600.00 | 0.00% | 0.00 | 3'600.00 | 3'640.00 | ||
|
Hypo Lenzburg N 17:31:25 / 17.09.24 |
4'080.00 | 0.49% | 20.00 | 4'060.00 | 4'080.00 | ||
|
Highlight I 10:39:23 / 11.09.24 |
7.300 | 0.00% | 0.00 | 7.300 | 8.150 | ||
|
Perrot Duval I 16:49:03 / 11.09.24 |
64.00 | 0.00% | 0.00 | 65.00 | 69.00 | ||
|
Private Equity N 17:19:35 / 17.09.24 |
68.40 | 1.79% | 1.20 | 68.00 | 68.40 | ||
|
Warteck N 17:31:25 / 17.09.24 |
1'700.00 | 0.00% | 0.00 | 1'690.00 | 1'695.00 | ||
|
Baselland KB PS 14:34:12 / 17.09.24 |
852.00 | 0.00% | 0.00 | 850.00 | 854.00 | ||
|
Investis N 17:31:25 / 17.09.24 |
109.50 | 0.00% | 0.00 | 109.00 | 110.00 | ||
|
Titlisbahnen N 17:31:25 / 17.09.24 |
40.70 | 0.99% | 0.40 | 40.30 | 40.70 | ||
|
BVZ N 17:31:25 / 17.09.24 |
920.00 | -0.54% | -5.00 | 910.00 | 920.00 | ||
|
Orell Füssli N 17:31:25 / 17.09.24 |
75.80 | -0.26% | -0.20 | 0.0000 | 76.00 | ||
|
Metall Zug N 17:31:25 / 17.09.24 |
1'215.00 | 1.25% | 15.00 | 1'205.00 | 1'215.00 | ||
|
Lindt N 17:31:25 / 17.09.24 |
107'600.00 | 1.32% | 1'400.00 | 107'600.00 | 108'200.00 | ||
|
Edisun N 17:31:25 / 17.09.24 |
56.00 | -2.61% | -1.50 | 56.50 | 57.50 | ||
|
Ina Invest N 17:31:25 / 17.09.24 |
18.500 | 0.00% | 0.00 | 18.350 | 18.500 | ||
|
EPIC Suisse N 17:31:25 / 17.09.24 |
73.00 | -0.27% | -0.20 | 72.80 | 73.00 | ||
|
SF Urban Immo N 17:31:25 / 17.09.24 |
92.00 | 0.00% | 0.00 | 91.20 | 91.80 |
| 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 |
|
|
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 |
|
BC Jura N 09:25:55 / 16.09.24 |
58.00 | 0.00% |
66.50 26.02.24 |
49.80 05.01.24 |
5 | ||
|
Graubündner KB N 14:14:37 / 17.09.24 |
1'690.00 | -0.59% |
1'700.00 09:00 |
1'690.00 13:57 |
1'815.00 07.03.24 |
1'660.00 03.01.24 |
5 |
|
Villars N 17:09:03 / 09.09.24 |
585.00 | 0.00% |
715.00 27.02.24 |
550.00 18.01.24 |
8 | ||
|
Zug Estates N 17:31:25 / 17.09.24 |
1'880.00 | 1.62% |
1'880.00 17:31 |
1'860.00 13:23 |
1'915.00 01.03.24 |
1'590.00 24.01.24 |
10 |
|
Zwahlen I 09:00:32 / 03.09.24 |
160.00 | 0.00% |
165.00 08.01.24 |
112.00 21.02.24 |
10 | ||
|
Zuger KB N 15:04:01 / 17.09.24 |
8'420.00 | 0.00% |
8'420.00 14:33 |
8'340.00 09:33 |
8'580.00 30.04.24 |
7'520.00 03.01.24 |
11 |
|
SNB N 17:09:39 / 17.09.24 |
3'600.00 | 0.00% |
3'640.00 15:44 |
3'600.00 17:09 |
4'340.00 03.01.24 |
3'440.00 15.03.24 |
12 |
|
Hypo Lenzburg N 17:31:25 / 17.09.24 |
4'080.00 | 0.49% |
4'080.00 14:25 |
4'060.00 09:04 |
4'380.00 01.02.24 |
4'020.00 10.09.24 |
18 |
|
Highlight I 10:39:23 / 11.09.24 |
7.300 | 0.00% |
13.000 03.01.24 |
4.000 08.01.24 |
24 | ||
|
Perrot Duval I 16:49:03 / 11.09.24 |
64.00 | 0.00% |
70.50 13.08.24 |
35.20 11.06.24 |
26 | ||
|
Private Equity N 17:19:35 / 17.09.24 |
68.40 | 1.79% |
68.40 17:19 |
67.40 10:50 |
78.00 04.06.24 |
65.00 05.08.24 |
35 |
|
Warteck N 17:31:25 / 17.09.24 |
1'700.00 | 0.00% |
1'700.00 10:51 |
1'685.00 10:51 |
1'925.00 23.02.24 |
1'610.00 06.06.24 |
40 |
|
Baselland KB PS 14:34:12 / 17.09.24 |
852.00 | 0.00% |
854.00 12:49 |
850.00 12:51 |
886.00 22.04.24 |
830.00 05.04.24 |
65 |
|
Investis N 17:31:25 / 17.09.24 |
109.50 | 0.00% |
109.50 17:31 |
109.50 17:31 |
111.00 13.09.24 |
92.00 10.01.24 |
65 |
|
Titlisbahnen N 17:31:25 / 17.09.24 |
40.70 | 0.99% |
40.70 12:16 |
40.50 11:15 |
44.00 15.01.24 |
39.70 09.07.24 |
83 |
|
BVZ N 17:31:25 / 17.09.24 |
920.00 | -0.54% |
925.00 13:00 |
910.00 09:59 |
1'080.00 19.04.24 |
900.00 06.02.24 |
85 |
|
Orell Füssli N 17:31:25 / 17.09.24 |
75.80 | -0.26% |
76.00 11:58 |
75.80 13:59 |
83.60 15.04.24 |
71.40 31.01.24 |
90 |
|
Metall Zug N 17:31:25 / 17.09.24 |
1'215.00 | 1.25% |
1'220.00 09:58 |
1'205.00 09:58 |
1'530.00 03.01.24 |
1'195.00 02.09.24 |
95 |
|
Lindt N 17:31:25 / 17.09.24 |
107'600.00 | 1.32% |
109'400.00 09:34 |
106'400.00 09:00 |
113'600.00 07.02.24 |
100'200.00 03.01.24 |
135 |
|
Edisun N 17:31:25 / 17.09.24 |
56.00 | -2.61% |
58.00 09:22 |
56.00 17:31 |
110.00 03.01.24 |
56.00 17.09.24 |
157 |
|
Ina Invest N 17:31:25 / 17.09.24 |
18.500 | 0.00% |
18.500 17:31 |
18.500 17:31 |
18.750 04.06.24 |
15.650 15.08.24 |
160 |
|
EPIC Suisse N 17:31:25 / 17.09.24 |
73.00 | -0.27% |
73.00 15:24 |
72.80 15:24 |
75.00 30.04.24 |
64.00 09.01.24 |
164 |
|
SF Urban Immo N 17:31:25 / 17.09.24 |
92.00 | 0.00% |
92.00 17:31 |
91.20 13:55 |
96.00 26.03.24 |
89.40 20.06.24 |
183 |