×
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 |
| 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 |