×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SPI Industrie und Dienstleistungen TR
- Valor: 2265358
- 30.12.2024 - 17:40:00
- 3'334.32
- -0.54%
- -18.19
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Luzerner KB N 17:30:47 / 31.01.25 |
68.20 | -0.29% | -0.20 | 67.90 | 68.30 | ||
|
MCH N 17:30:47 / 31.01.25 |
3.850 | -0.77% | -0.03 | 3.830 | 3.870 | ||
|
medmix N 17:30:47 / 31.01.25 |
12.280 | 0.33% | 0.04 | 12.280 | 12.380 | ||
|
Meier Tobler N 17:30:47 / 31.01.25 |
27.75 | 0.54% | 0.15 | 27.75 | 27.95 | ||
|
Meyer Burger N 17:30:47 / 31.01.25 |
1.802 | -5.16% | -0.10 | 1.800 | 0.0000 | ||
|
Mikron N 17:30:47 / 31.01.25 |
16.150 | -2.71% | -0.45 | 16.150 | 16.250 | ||
|
Montana Aerosp N 17:30:47 / 31.01.25 |
16.260 | -2.40% | -0.40 | 16.200 | 16.280 | ||
|
OC Oerlikon N 17:30:47 / 31.01.25 |
3.672 | 1.55% | 0.06 | 3.676 | 0.0000 | ||
|
Orell Füssli N 17:30:47 / 31.01.25 |
77.40 | 0.52% | 0.40 | 76.80 | 77.20 | ||
|
Perrot Duval I 17:33:00 / 31.01.25 |
57.50 | 7.48% | 4.00 | 46.40 | 57.00 | ||
|
Phoenix Mecano N 17:30:47 / 31.01.25 |
418.00 | 1.70% | 7.00 | 413.00 | 416.00 | ||
|
R&S Group Hldg N-A 17:30:47 / 31.01.25 |
18.900 | 2.16% | 0.40 | 19.000 | 18.950 | ||
|
Rieter N 17:30:47 / 31.01.25 |
88.60 | -0.56% | -0.50 | 88.40 | 88.90 | ||
|
Schindler N 17:30:47 / 31.01.25 |
257.00 | -0.77% | -2.00 | 256.50 | 257.50 | ||
|
Schindler PS 17:30:47 / 31.01.25 |
264.00 | -0.83% | -2.20 | 264.40 | 264.00 | ||
|
Schlatter N 17:30:47 / 31.01.25 |
21.60 | 0.00% | 0.00 | 21.40 | 21.80 | ||
|
Schweiter Techn N 17:30:47 / 31.01.25 |
455.50 | -1.41% | -6.50 | 454.00 | 456.50 | ||
|
Sensirion N 17:30:47 / 31.01.25 |
66.30 | 2.31% | 1.50 | 66.50 | 66.70 | ||
|
SFS N 17:30:47 / 31.01.25 |
114.80 | -0.17% | -0.20 | 115.00 | 115.40 | ||
|
SGS Rg 17:30:47 / 31.01.25 |
88.52 | -0.49% | -0.44 | 0.0000 | 88.82 | ||
|
SIG Group N 17:30:47 / 31.01.25 |
19.880 | -0.20% | -0.04 | 19.880 | 19.910 | ||
|
SPI Industrie und Dienstleistungen TR 17:40:00 / 30.12.24 |
3'334.32 | 0.00% | 0.00 | ||||
|
SPI Industriegüter und Dienstleistungen PR 17:40:00 / 30.12.24 |
1'892.96 | 0.00% | 0.00 | ||||
|
Stadler Rail N 17:30:47 / 31.01.25 |
20.30 | -1.69% | -0.35 | 0.0000 | 20.35 | ||
|
Sulzer N 17:30:47 / 31.01.25 |
148.80 | 0.54% | 0.80 | 148.60 | 149.00 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BVZ N 17:30:47 / 31.01.25 |
950.00 | 4.47% | 1.63% | 4.97% | 7.95% | 6.74% | 3.83% | 38.52% |
|
Skan N 17:30:47 / 31.01.25 |
78.90 | 4.46% | -1.49% | -0.63% | 2.20% | 3.54% | 3.82% | 9.64% |
|
Stadler Rail N 17:30:47 / 31.01.25 |
20.30 | 3.77% | -31.80% | 0.00% | 1.50% | -14.53% | -26.71% | -53.22% |
|
Carlo Gavazzi N 17:30:47 / 31.01.25 |
191.00 | 3.54% | -40.63% | 3.52% | 4.09% | -5.91% | -40.25% | -32.86% |
|
OC Oerlikon N 17:30:47 / 31.01.25 |
3.672 | 3.02% | -4.74% | 2.17% | 3.79% | 2.00% | -0.22% | -59.28% |
|
ABB N 17:34:11 / 31.01.25 |
49.95 | 2.18% | 34.42% | -7.50% | 1.61% | -0.10% | 32.25% | 67.05% |
|
dormakaba N 17:30:47 / 31.01.25 |
655.00 | 1.40% | 43.83% | 0.77% | 0.61% | -4.10% | 51.27% | 26.31% |
|
VAT N 17:38:09 / 31.01.25 |
353.40 | 1.28% | -17.63% | 2.82% | 2.61% | -1.97% | -12.93% | -2.58% |
|
Flughafen Zürich N 17:38:26 / 31.01.25 |
220.00 | 1.10% | 25.28% | 0.18% | 1.20% | 10.61% | 22.29% | 30.41% |
|
Kühne + Nagel N 17:30:47 / 31.01.25 |
207.60 | 0.67% | -27.81% | 1.47% | -0.14% | -0.53% | -27.46% | -17.48% |
|
Vetropack N 17:30:47 / 31.01.25 |
25.40 | 0.39% | -34.53% | 3.67% | 0.40% | -9.45% | -31.72% | -51.61% |
|
Orell Füssli N 17:30:47 / 31.01.25 |
77.40 | 0.00% | 2.39% | 0.52% | -0.51% | 0.78% | 4.03% | -16.12% |
|
SPI Industriegüter und Dienstleistungen PR 17:40:00 / 30.12.24 |
1'892.96 | 0.00% | 8.22% | 0.00% | 0.00% | -2.69% | 8.77% | 7.86% |
|
SPI Industrie und Dienstleistungen TR 17:40:00 / 30.12.24 |
3'334.32 | 0.00% | 10.92% | 0.00% | 0.00% | -2.69% | 11.49% | 16.99% |
|
Schlatter N 17:30:47 / 31.01.25 |
21.60 | 0.00% | -13.01% | 0.00% | -3.57% | -6.09% | -13.68% | -6.48% |
|
Klingelnberg N 17:30:47 / 31.01.25 |
12.900 | -0.75% | -19.82% | -1.53% | -1.53% | -7.86% | -21.82% | -18.83% |
|
R&S Group Hldg N-A 17:30:47 / 31.01.25 |
18.900 | -0.80% | 74.53% | -12.09% | -4.79% | -16.37% | 76.64% | 86.87% |
|
Accelleron N 17:30:47 / 31.01.25 |
45.74 | -1.16% | 75.78% | -1.46% | -2.85% | -9.25% | 58.60% | 0.00% |
|
Adecco N 17:30:47 / 31.01.25 |
21.82 | -1.16% | -46.45% | 0.55% | -2.06% | -12.02% | -42.06% | -48.69% |
|
SGS Rg 17:30:47 / 31.01.25 |
88.52 | -2.11% | 22.64% | 4.12% | -3.13% | -0.29% | 10.24% | -14.85% |
|
Meier Tobler N 17:30:47 / 31.01.25 |
27.75 | -2.30% | -25.30% | -0.89% | -1.42% | -0.89% | -25.60% | 60.47% |
|
MCH N 17:30:47 / 31.01.25 |
3.850 | -2.51% | -7.18% | -1.28% | -3.75% | -11.09% | 4.05% | -57.08% |
|
Phoenix Mecano N 17:30:47 / 31.01.25 |
418.00 | -3.29% | -5.30% | 0.72% | -2.79% | -7.52% | -8.13% | 3.40% |
|
SFS N 17:30:47 / 31.01.25 |
114.80 | -8.44% | 10.36% | -1.37% | -8.60% | -8.89% | 8.30% | -12.35% |
|
Perrot Duval I 17:33:00 / 31.01.25 |
57.50 | -10.83% | -15.75% | -10.83% | 0.00% | 0.88% | -9.32% | -44.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Luzerner KB N 17:30:47 / 31.01.25 |
68.20 | -0.29% |
68.80 09:00 |
67.90 12:06 |
69.30 22.01.25 |
63.60 03.01.25 |
15'511 |
|
MCH N 17:30:47 / 31.01.25 |
3.850 | -0.77% |
3.870 12:17 |
3.830 09:00 |
4.370 15.01.25 |
3.710 28.01.25 |
151 |
|
medmix N 17:30:47 / 31.01.25 |
12.280 | 0.33% |
12.380 16:57 |
12.180 14:52 |
12.680 27.01.25 |
8.950 03.01.25 |
47'613 |
|
Meier Tobler N 17:30:47 / 31.01.25 |
27.75 | 0.54% |
27.90 17:19 |
26.95 10:16 |
30.05 10.01.25 |
26.60 14.01.25 |
7'729 |
|
Meyer Burger N 17:30:47 / 31.01.25 |
1.802 | -5.16% |
1.949 09:18 |
1.801 12:55 |
4.000 20.01.25 |
1.801 31.01.25 |
186'035 |
|
Mikron N 17:30:47 / 31.01.25 |
16.150 | -2.71% |
16.600 09:29 |
16.150 17:30 |
16.850 29.01.25 |
13.850 03.01.25 |
10'670 |
|
Montana Aerosp N 17:30:47 / 31.01.25 |
16.260 | -2.40% |
16.860 09:00 |
16.040 15:15 |
17.300 30.01.25 |
14.140 03.01.25 |
22'878 |
|
OC Oerlikon N 17:30:47 / 31.01.25 |
3.672 | 1.55% |
3.690 16:47 |
3.600 09:19 |
3.690 31.01.25 |
3.346 13.01.25 |
429'895 |
|
Orell Füssli N 17:30:47 / 31.01.25 |
77.40 | 0.52% |
77.40 17:30 |
76.80 09:14 |
78.00 06.01.25 |
76.00 14.01.25 |
410 |
|
Perrot Duval I 17:33:00 / 31.01.25 |
57.50 | 7.48% |
57.50 17:33 |
57.50 17:33 |
60.00 07.01.25 |
51.00 30.01.25 |
2 |
|
Phoenix Mecano N 17:30:47 / 31.01.25 |
418.00 | 1.70% |
419.00 16:17 |
412.00 09:09 |
433.00 03.01.25 |
400.00 13.01.25 |
233 |
|
R&S Group Hldg N-A 17:30:47 / 31.01.25 |
18.900 | 2.16% |
19.150 10:24 |
18.650 09:00 |
21.50 16.01.25 |
18.350 30.01.25 |
136'495 |
|
Rieter N 17:30:47 / 31.01.25 |
88.60 | -0.56% |
90.00 09:00 |
87.90 13:15 |
99.70 22.01.25 |
85.20 03.01.25 |
4'303 |
|
Schindler N 17:30:47 / 31.01.25 |
257.00 | -0.77% |
260.00 09:54 |
257.00 11:42 |
260.00 31.01.25 |
242.00 13.01.25 |
32'581 |
|
Schindler PS 17:30:47 / 31.01.25 |
264.00 | -0.83% |
268.20 09:46 |
264.00 16:07 |
268.20 31.01.25 |
245.20 13.01.25 |
106'434 |
|
Schlatter N 17:30:47 / 31.01.25 |
21.60 | 0.00% |
21.60 13:35 |
21.60 13:35 |
22.60 16.01.25 |
21.00 28.01.25 |
106 |
|
Schweiter Techn N 17:30:47 / 31.01.25 |
455.50 | -1.41% |
462.00 09:11 |
455.00 17:17 |
488.00 24.01.25 |
404.50 14.01.25 |
1'171 |
|
Sensirion N 17:30:47 / 31.01.25 |
66.30 | 2.31% |
66.80 16:58 |
65.00 09:00 |
66.80 31.01.25 |
52.10 16.01.25 |
17'551 |
|
SFS N 17:30:47 / 31.01.25 |
114.80 | -0.17% |
116.00 10:31 |
114.80 16:24 |
126.40 03.01.25 |
111.60 27.01.25 |
22'281 |
|
SGS Rg 17:30:47 / 31.01.25 |
88.52 | -0.49% |
89.40 10:24 |
88.52 17:30 |
93.72 14.01.25 |
84.60 17.01.25 |
290'679 |
|
SIG Group N 17:30:47 / 31.01.25 |
19.880 | -0.20% |
20.02 10:50 |
19.810 17:11 |
20.12 30.01.25 |
17.870 09.01.25 |
721'251 |
|
SPI Industrie und Dienstleistungen TR 17:40:00 / 30.12.24 |
3'334.32 | 0.00% | |||||
|
SPI Industriegüter und Dienstleistungen PR 17:40:00 / 30.12.24 |
1'892.96 | 0.00% | |||||
|
Stadler Rail N 17:30:47 / 31.01.25 |
20.30 | -1.69% |
20.50 09:01 |
20.25 09:00 |
20.85 30.01.25 |
19.580 15.01.25 |
180'919 |
|
Sulzer N 17:30:47 / 31.01.25 |
148.80 | 0.54% |
149.80 09:01 |
148.20 14:41 |
150.60 22.01.25 |
131.80 03.01.25 |
24'727 |