×

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
Cembra N
17:31:25 / 17.09.24
79.00 0.45% 0.35 0.0000 78.75
CF Tradition I
17:31:25 / 17.09.24
154.50 0.65% 1.00 153.00 154.50
CI Com
11:32:11 / 31.05.24
1.250 0.00% 0.00 1.260 0.0000
Cicor N
17:31:25 / 17.09.24
51.80 -0.38% -0.20 51.60 51.80
Clariant N
17:31:25 / 17.09.24
12.500 1.05% 0.13 12.400 0.0000
Coltene N
17:31:25 / 17.09.24
48.40 0.21% 0.10 48.40 48.80
Comet N
17:31:25 / 17.09.24
315.50 2.44% 7.50 310.00 0.0000
Cosmo Pharma N
17:31:25 / 17.09.24
78.30 0.13% 0.10 78.00 78.10
CPH N
17:31:25 / 17.09.24
63.20 -0.63% -0.40 63.20 64.20
Curatis Holding N
17:31:25 / 17.09.24
12.400 15.35% 1.65 13.000 13.500
DKSH N
17:31:25 / 17.09.24
67.20 0.90% 0.60 67.20 67.40
DocMorris N
17:31:25 / 17.09.24
34.82 3.94% 1.32 35.00 34.70
dormakaba N
17:31:25 / 17.09.24
600.00 0.84% 5.00 0.0000 600.00
Dottikon ES N
17:31:25 / 17.09.24
245.50 0.61% 1.50 243.50 245.50
Dätwyler I
17:31:25 / 17.09.24
173.00 1.05% 1.80 172.60 172.80
Edisun N
17:31:25 / 17.09.24
56.00 -2.61% -1.50 56.50 57.50
EFG N
17:31:25 / 17.09.24
11.460 0.88% 0.10 11.400 11.440
Emmi N
17:31:25 / 17.09.24
861.00 -0.58% -5.00 860.00 864.00
Ems-Chemie N
17:31:25 / 17.09.24
690.50 0.73% 5.00 690.00 0.0000
Evolva Hldg N
17:31:25 / 17.09.24
0.9000 5.14% 0.04 0.8560 0.0000
Feintool N
17:31:25 / 17.09.24
17.150 0.88% 0.15 17.500 0.0000
Flughafen Zürich N
17:31:35 / 17.09.24
203.00 1.65% 3.30 203.00 203.60
Forbo N
17:31:25 / 17.09.24
847.00 1.07% 9.00 0.0000 842.00
Fundamenta Real Estate N
17:31:25 / 17.09.24
16.000 0.63% 0.10 15.900 16.000
Galderma Group N
17:31:25 / 17.09.24
80.04 0.50% 0.40 80.40 80.55
78.30
0.13%
63.20
-0.63%
12.40
15.35%
173.00
1.05%
67.20
0.90%
34.82
3.94%
600.00
0.84%
245.50
0.61%
56.00
-2.61%
11.46
0.88%
861.00
-0.58%
690.50
0.73%
73.00
-0.27%
0.90
5.14%
17.15
0.88%
203.00
1.65%
847.00
1.07%
80.04
0.50%
73.55
-0.94%
0.19
-0.11%
550.60
1.93%
63.05
1.20%
4'538.00
-0.42%
21.00
0.00%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
TX Group N
17:31:25 / 17.09.24
137.80 13.74% -7.16% -0.29% -13.88% -16.99% 56.95% -11.35%
Flughafen Zürich N
17:31:35 / 17.09.24
203.00 13.72% 39.55% 2.68% 0.69% 2.16% 18.99% 28.84%
Jungfraubahn N
17:31:25 / 17.09.24
182.60 12.38% 45.00% 1.78% -9.38% -4.70% 14.41% 32.21%
Investis N
17:31:25 / 17.09.24
109.50 12.19% 7.88% -0.45% 0.46% 8.96% 16.49% 8.96%
EPIC Suisse N
17:31:25 / 17.09.24
73.00 11.59% 15.28% 0.55% 2.82% 1.67% 18.12% 0.00%
Zuger KB N
15:04:01 / 17.09.24
8'420.00 11.38% 16.30% 0.48% 1.69% 0.24% 9.07% 22.38%
Sonova N
17:32:21 / 17.09.24
301.90 10.60% 38.39% 1.48% 3.53% 11.20% 39.90% -20.96%
SPI
17:40:00 / 17.09.24
16'021.90 9.96% 16.18% 0.73% -1.64% -0.10% 10.38% 2.44%
LLB N
17:31:25 / 17.09.24
72.20 9.53% 29.75% 0.70% -3.73% 1.12% 17.21% 40.04%
Swisscom N
17:31:30 / 17.09.24
550.00 9.09% 8.96% 0.55% 3.68% 8.80% 0.33% 3.92%
Roche I
17:31:25 / 17.09.24
285.60 8.57% -20.81% -1.11% -6.36% 2.81% 2.96% -27.86%
Montana Aerosp N
17:31:25 / 17.09.24
19.320 8.49% 33.61% 0.63% 4.43% 1.68% 49.54% -45.02%
Roche GS
17:33:28 / 17.09.24
266.20 8.02% -9.09% -1.00% -6.27% 5.05% 3.56% -23.48%
Lindt PS
17:31:25 / 17.09.24
11'070.00 7.83% 15.38% -0.81% 1.10% 2.98% 6.85% 1.02%
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%
Swiss Prime Site N
17:31:35 / 17.09.24
95.55 7.57% 20.59% -1.85% 4.94% 13.14% 11.75% 4.79%
BC Jura N
09:25:55 / 16.09.24
58.00 7.41% 6.42% -2.52% -1.69% 0.00% 12.62% 12.62%
PSP N
17:31:25 / 17.09.24
123.60 7.14% 16.13% -1.51% 0.49% 7.57% 13.19% 7.97%
Dottikon ES N
17:31:25 / 17.09.24
245.50 6.55% -2.79% 0.00% -4.66% -2.96% 9.11% -30.68%
Relief Therapeutics N
17:31:25 / 17.09.24
2.080 6.53% -82.33% -20.00% 89.95% 66.40% -16.80% -96.39%
Rieter N
17:31:25 / 17.09.24
97.70 6.44% -8.67% 2.52% -2.88% -17.34% 10.90% -55.08%
Allreal N
17:31:25 / 17.09.24
157.40 6.25% 6.25% -1.75% -0.76% 2.74% 6.21% -15.54%
Ina Invest N
17:31:25 / 17.09.24
18.500 6.02% -6.09% 0.54% 5.71% 0.54% -1.07% -0.75%
Plazza N
17:31:25 / 17.09.24
318.00 6.00% 2.58% 0.32% 1.27% 7.43% 6.71% -4.79%
Vaudoise Assur. N
17:31:25 / 17.09.24
468.00 5.91% 10.17% 3.77% 4.93% 3.31% 6.36% 2.64%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cembra N
17:31:25 / 17.09.24
79.00 0.45% 79.00
09:28
78.40
15:21
79.00
17.09.24
64.05
08.01.24
54'146
CF Tradition I
17:31:25 / 17.09.24
154.50 0.65% 155.00
15:10
153.50
09:40
156.50
24.05.24
116.00
24.01.24
855
CI Com
11:32:11 / 31.05.24
1.250 0.00% 1.890
04.01.24
0.9000
02.05.24
404
Cicor N
17:31:25 / 17.09.24
51.80 -0.38% 52.00
09:00
51.20
16:31
53.40
07.03.24
48.50
15.05.24
3'823
Clariant N
17:31:25 / 17.09.24
12.500 1.05% 12.670
16:15
12.130
09:21
15.040
05.07.24
10.462
17.01.24
1'280'994
Coltene N
17:31:25 / 17.09.24
48.40 0.21% 49.20
12:20
48.20
10:13
70.90
03.01.24
44.10
05.08.24
1'599
Comet N
17:31:25 / 17.09.24
315.50 2.44% 317.00
16:25
308.00
10:09
389.00
16.07.24
243.40
09.01.24
12'488
Cosmo Pharma N
17:31:25 / 17.09.24
78.30 0.13% 79.10
12:11
77.90
09:00
80.60
02.09.24
51.20
03.01.24
26'260
CPH N
17:31:25 / 17.09.24
63.20 -0.63% 64.00
09:00
62.60
09:32
73.60
25.06.24
59.36
15.03.24
6'362
Curatis Holding N
17:31:25 / 17.09.24
12.400 15.35% 14.400
11:02
11.000
09:09
18.000
29.04.24
5.000
22.08.24
39'918
DKSH N
17:31:25 / 17.09.24
67.20 0.90% 67.60
14:47
66.20
09:00
69.10
31.07.24
53.95
25.01.24
38'769
DocMorris N
17:31:25 / 17.09.24
34.82 3.94% 35.60
14:39
33.52
09:07
101.60
12.02.24
32.32
16.09.24
128'432
dormakaba N
17:31:25 / 17.09.24
600.00 0.84% 600.00
10:32
582.00
09:00
610.00
12.09.24
418.00
19.01.24
9'930
Dottikon ES N
17:31:25 / 17.09.24
245.50 0.61% 245.50
17:31
243.50
14:30
270.00
27.05.24
208.50
22.01.24
633
Dätwyler I
17:31:25 / 17.09.24
173.00 1.05% 173.80
16:22
168.20
09:00
204.00
17.05.24
162.00
07.02.24
6'220
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
EFG N
17:31:25 / 17.09.24
11.460 0.88% 11.460
09:19
11.300
15:30
13.740
06.06.24
10.360
23.01.24
109'134
Emmi N
17:31:25 / 17.09.24
861.00 -0.58% 874.00
10:50
861.00
17:31
958.00
22.01.24
825.00
15.04.24
1'282
Ems-Chemie N
17:31:25 / 17.09.24
690.50 0.73% 692.50
15:46
686.00
09:05
785.00
09.07.24
608.00
05.03.24
8'420
Evolva Hldg N
17:31:25 / 17.09.24
0.9000 5.14% 0.9000
17:31
0.8560
09:00
1.085
07.03.24
0.6160
05.02.24
358
Feintool N
17:31:25 / 17.09.24
17.150 0.88% 17.500
09:15
17.150
17:31
19.500
08.07.24
15.500
26.08.24
8'483
Flughafen Zürich N
17:31:35 / 17.09.24
203.00 1.65% 203.40
14:18
200.20
09:00
209.00
29.07.24
172.10
17.01.24
46'695
Forbo N
17:31:25 / 17.09.24
847.00 1.07% 847.00
17:31
833.00
09:05
1'160.00
22.03.24
826.00
16.09.24
3'284
Fundamenta Real Estate N
17:31:25 / 17.09.24
16.000 0.63% 16.000
11:50
15.850
09:05
17.250
06.02.24
15.200
13.06.24
6'351
Galderma Group N
17:31:25 / 17.09.24
80.04 0.50% 80.66
17:05
79.31
15:36
84.92
23.08.24
60.00
22.03.24
314'744

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.09.24
12'042.78 0.31%
Eurozone 50
17:30 / 17.09.24
490.74 0.72%
L&S Dax
22:58 / 17.09.24
18'694.00 -0.05%
S&P 500 (ETF SPY)
22:15 / 17.09.24
563.07 0.04%
VSMI Vola-Index
17:20 / 17.09.24
13.774 -5.43%
EUR/CHF
00:08 / 18.09.24
0.9413 -0.01%
USD/CHF
00:08 / 18.09.24
0.8470 -0.01%
Gold 1 Uz
00:08 / 18.09.24
2'570.52 -0.48%
Rohöl Brent
22:59 / 17.09.24
73.69 1.01%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.09.24
12'042.78 0.31%

Top 5zur Gesamtübersicht

ABB N
17:38 / 17.09.24
47.80 1.94%
Geberit N
17:31 / 17.09.24
550.60 1.93%
Holcim N
17:32 / 17.09.24
82.72 1.67%
Sika N
17:31 / 17.09.24
272.00 1.64%
Logitech N
17:31 / 17.09.24
73.52 1.41%

Flop 5zur Gesamtübersicht

Lonza N
17:36 / 17.09.24
539.40 -2.07%
Sonova N
17:32 / 17.09.24
301.90 -0.53%
Givaudan N
17:32 / 17.09.24
4'538.00 -0.42%
Alcon N
17:31 / 17.09.24
83.00 -0.41%
Novartis N
17:34 / 17.09.24
98.03 -0.39%
NAME INTRADAY KURS +/-%
SPI
17:40 / 17.09.24
16'021.90 0.40%

Top 5zur Gesamtübersicht

Meyer Burger N
17:31 / 17.09.24
1.920 29.55%
Curatis Holding N
17:31 / 17.09.24
12.400 15.35%
Arundel N
12:07 / 17.09.24
0.1380 13.11%
WISeKey N
16:58 / 17.09.24
3.890 10.51%
Addex N
17:31 / 17.09.24
0.0756 8.00%

Flop 5zur Gesamtübersicht

Hochdorf N
17:38 / 17.09.24
1.600 -28.25%
SHL Telemedicine N
17:31 / 17.09.24
2.850 -10.66%
Klingelnberg N
16:37 / 17.09.24
15.200 -2.88%
Edisun N
17:31 / 17.09.24
56.00 -2.61%
PolyPeptide N
17:31 / 17.09.24
32.25 -2.27%
NAME INTRADAY KURS +/-%
SLI
17:31 / 17.09.24
1'963.14 0.45%

Top 5zur Gesamtübersicht

Julius Bär N
17:31 / 17.09.24
49.29 4.65%
Straumann N
17:32 / 17.09.24
126.45 2.76%
SIG Group N
17:31 / 17.09.24
16.900 2.24%
ABB N
17:38 / 17.09.24
47.80 1.94%
Geberit N
17:31 / 17.09.24
550.60 1.93%

Flop 5zur Gesamtübersicht

Lonza N
17:36 / 17.09.24
539.40 -2.07%
Sonova N
17:32 / 17.09.24
301.90 -0.53%
Givaudan N
17:32 / 17.09.24
4'538.00 -0.42%
Alcon N
17:31 / 17.09.24
83.00 -0.41%
Novartis N
17:34 / 17.09.24
98.03 -0.39%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 17.09.24
2'655.14 1.06%

Top 5zur Gesamtübersicht

Meyer Burger N
17:31 / 17.09.24
1.920 29.55%
Barry Callebaut N
17:31 / 17.09.24
1'561.00 7.21%
Julius Bär N
17:31 / 17.09.24
49.29 4.65%