×
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 11:42:22 / 16.07.25 |
73.40 | -0.14% | -0.10 | 73.40 | 73.50 | 3'306 | |
|
MCH N 10:41:05 / 16.07.25 |
3.610 | 0.00% | 0.00 | 3.610 | 3.650 | 575 | |
|
medmix N 12:03:01 / 16.07.25 |
12.500 | -0.48% | -0.06 | 12.440 | 12.500 | 6'314 | |
|
Meier Tobler N 11:29:24 / 16.07.25 |
40.50 | 0.25% | 0.10 | 40.35 | 40.50 | 1'556 | |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% | 0.00 | 0.0000 | 0.0000 | ||
|
Mikron N 11:58:55 / 16.07.25 |
16.640 | -3.03% | -0.52 | 16.600 | 16.700 | 4'571 | |
|
Montana Aero N 12:13:21 / 16.07.25 |
25.15 | 1.82% | 0.45 | 25.10 | 25.20 | 40'015 | |
|
OC Oerlikon N 12:12:51 / 16.07.25 |
3.768 | -0.69% | -0.03 | 3.766 | 3.772 | 52'991 | |
|
Orell Füssli N 11:32:18 / 16.07.25 |
97.20 | 2.10% | 2.00 | 97.20 | 97.80 | 1'487 | |
|
Perrot Duval I 17:31:41 / 08.07.25 |
55.00 | 0.00% | 0.00 | 49.00 | 59.50 | ||
|
Phoenix Mecano N 11:31:31 / 16.07.25 |
456.00 | 0.88% | 4.00 | 456.00 | 458.00 | 44 | |
|
R&S Group Hldg N-A 12:13:17 / 16.07.25 |
30.50 | 4.63% | 1.35 | 30.45 | 30.55 | 36'950 | |
|
Rieter N 12:22:57 / 16.07.25 |
68.40 | -0.58% | -0.40 | 68.40 | 68.70 | 2'434 | |
|
Schindler N 12:23:28 / 16.07.25 |
285.50 | -0.35% | -1.00 | 285.00 | 286.00 | 1'349 | |
|
Schindler PS 12:22:51 / 16.07.25 |
293.80 | -0.14% | -0.40 | 293.80 | 294.00 | 8'960 | |
|
Schlatter N 10:11:54 / 16.07.25 |
23.60 | 0.00% | 0.00 | 23.20 | 23.60 | 2'000 | |
|
Schweiter Techn N 11:37:18 / 16.07.25 |
413.50 | -0.48% | -2.00 | 411.50 | 413.50 | 103 | |
|
Sensirion N 12:08:27 / 16.07.25 |
81.60 | 0.87% | 0.70 | 81.50 | 81.90 | 3'462 | |
|
SFS N 11:29:34 / 16.07.25 |
109.20 | -0.18% | -0.20 | 109.20 | 109.40 | 962 | |
|
SGS Rg 12:23:51 / 16.07.25 |
83.10 | 0.27% | 0.22 | 83.08 | 83.14 | 25'245 | |
|
SIG Group N 12:21:13 / 16.07.25 |
14.990 | 0.20% | 0.03 | 14.990 | 15.000 | 88'054 | |
|
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 11:59:21 / 16.07.25 |
20.52 | -0.68% | -0.14 | 20.54 | 20.58 | 11'506 | |
|
Sulzer N 12:19:33 / 16.07.25 |
147.60 | 0.27% | 0.40 | 147.40 | 147.80 | 7'119 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Flughafen Zürich N 11:55:11 / 16.07.25 |
232.00 | 5.61% | 30.87% | 2.20% | 2.56% | 12.84% | 14.85% | 50.49% |
|
Carlo Gavazzi N 11:17:33 / 16.07.25 |
194.00 | 4.09% | -40.31% | -1.02% | -7.62% | 0.26% | -27.34% | -35.03% |
|
Stadler Rail N 11:59:21 / 16.07.25 |
20.52 | 3.82% | -31.77% | 0.29% | 5.18% | -1.35% | -21.23% | -31.99% |
|
CPH N 17:31:16 / 15.07.25 |
76.20 | 3.81% | 24.44% | 2.97% | 5.83% | 19.06% | 12.72% | 50.24% |
|
Burckhardt N 12:20:27 / 16.07.25 |
678.00 | 3.40% | 32.15% | 6.60% | 2.57% | 29.89% | 11.51% | 67.92% |
|
INFICON HLDG N 12:19:51 / 16.07.25 |
109.20 | 2.51% | -11.94% | 4.40% | 8.33% | 30.62% | -20.29% | 39.55% |
|
Interroll N 12:15:54 / 16.07.25 |
2'295.00 | 1.81% | -23.97% | 11.41% | 26.38% | 33.43% | -15.63% | -8.14% |
|
Schweiter Techn N 11:37:18 / 16.07.25 |
413.50 | 0.61% | -19.94% | 4.68% | 6.03% | 13.60% | -1.08% | -57.30% |
|
SPI Industriegüter und Dienstleistungen PR 17:40:00 / 30.12.24 |
1'892.96 | 0.00% | 8.22% | 0.00% | 0.00% | 0.00% | -7.46% | 31.63% |
|
SPI Industrie und Dienstleistungen TR 17:40:00 / 30.12.24 |
3'334.32 | 0.00% | 10.92% | 0.00% | 0.00% | 0.00% | -7.45% | 39.02% |
|
VAT N 12:23:44 / 16.07.25 |
334.00 | -0.29% | -18.91% | 0.27% | -1.12% | 17.65% | -33.17% | 44.83% |
|
ABB N 12:22:26 / 16.07.25 |
47.85 | -1.81% | 29.17% | 1.27% | 0.91% | 13.47% | -6.51% | 89.86% |
|
Klingelnberg N 12:16:02 / 16.07.25 |
12.850 | -3.02% | -21.65% | 0.39% | -0.77% | 21.23% | -26.15% | -15.46% |
|
Skan N 10:56:26 / 16.07.25 |
72.40 | -4.72% | -10.15% | 3.13% | 0.56% | 12.42% | -7.65% | 31.76% |
|
DKSH N 12:23:29 / 16.07.25 |
64.20 | -5.20% | 9.25% | 0.78% | 6.47% | 9.00% | -4.04% | -14.48% |
|
Dätwyler I 12:21:12 / 16.07.25 |
123.60 | -8.26% | -37.40% | 2.83% | 3.52% | 8.61% | -28.72% | -39.65% |
|
Perrot Duval I 17:31:41 / 08.07.25 |
55.00 | -8.33% | -13.39% | 0.00% | -3.51% | -9.84% | 0.00% | -42.41% |
|
SGS Rg 12:23:51 / 16.07.25 |
83.10 | -8.80% | 14.25% | 1.17% | -0.79% | 6.98% | 2.39% | -7.00% |
|
MCH N 10:41:05 / 16.07.25 |
3.610 | -9.30% | -13.64% | -3.73% | -4.50% | 16.45% | -14.66% | -48.26% |
|
Komax N 12:22:51 / 16.07.25 |
103.80 | -10.43% | -48.63% | 4.64% | 5.17% | 5.49% | -24.78% | -54.02% |
|
SFS N 11:29:34 / 16.07.25 |
109.20 | -12.90% | 4.99% | 1.30% | -0.73% | 4.00% | -12.64% | 10.51% |
|
StarragTornos N 09:29:56 / 16.07.25 |
32.00 | -13.51% | -35.48% | -3.03% | -4.48% | -13.28% | -36.00% | -28.89% |
|
SIG Group N 12:21:13 / 16.07.25 |
14.990 | -16.33% | -22.69% | 0.74% | -3.10% | -2.98% | -13.25% | -34.90% |
|
Kühne + Nagel N 12:22:40 / 16.07.25 |
171.40 | -17.18% | -40.61% | -0.06% | -4.11% | -8.59% | -33.31% | -26.07% |
|
Rieter N 12:22:57 / 16.07.25 |
68.40 | -18.96% | -23.64% | -0.87% | -6.04% | 2.70% | -42.71% | -35.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Luzerner KB N 11:42:22 / 16.07.25 |
73.40 | -0.14% |
73.60 10:01 |
73.30 09:10 |
74.40 15.07.25 |
63.60 03.01.25 |
3'306 |
|
MCH N 10:41:05 / 16.07.25 |
3.610 | 0.00% |
3.650 10:18 |
3.610 09:23 |
4.370 15.01.25 |
2.940 24.04.25 |
575 |
|
medmix N 12:03:01 / 16.07.25 |
12.500 | -0.48% |
12.520 11:22 |
12.380 11:31 |
13.720 24.02.25 |
8.350 07.04.25 |
6'314 |
|
Meier Tobler N 11:29:24 / 16.07.25 |
40.50 | 0.25% |
40.50 11:24 |
40.00 11:24 |
40.75 11.07.25 |
26.60 14.01.25 |
1'556 |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% |
4.000 20.01.25 |
0.6940 30.05.25 |
1'311'552 | ||
|
Mikron N 11:58:55 / 16.07.25 |
16.640 | -3.03% |
17.100 09:01 |
16.640 11:58 |
17.850 26.03.25 |
13.850 03.01.25 |
4'571 |
|
Montana Aero N 12:13:21 / 16.07.25 |
25.15 | 1.82% |
25.30 12:07 |
24.75 09:01 |
26.50 30.06.25 |
13.300 09.04.25 |
40'015 |
|
OC Oerlikon N 12:12:51 / 16.07.25 |
3.768 | -0.69% |
3.788 10:15 |
3.738 09:09 |
4.304 20.02.25 |
2.210 07.04.25 |
52'991 |
|
Orell Füssli N 11:32:18 / 16.07.25 |
97.20 | 2.10% |
97.80 11:09 |
96.80 11:11 |
105.00 12.05.25 |
76.00 14.01.25 |
1'487 |
|
Perrot Duval I 17:31:41 / 08.07.25 |
55.00 | 0.00% |
70.00 22.05.25 |
46.40 02.07.25 |
1 | ||
|
Phoenix Mecano N 11:31:31 / 16.07.25 |
456.00 | 0.88% |
456.00 11:31 |
454.00 09:25 |
477.00 15.05.25 |
391.00 07.04.25 |
44 |
|
R&S Group Hldg N-A 12:13:17 / 16.07.25 |
30.50 | 4.63% |
30.70 11:19 |
29.15 09:01 |
30.70 16.07.25 |
15.700 07.04.25 |
36'950 |
|
Rieter N 12:22:57 / 16.07.25 |
68.40 | -0.58% |
69.40 09:26 |
68.40 11:19 |
99.70 22.01.25 |
50.00 07.04.25 |
2'434 |
|
Schindler N 12:23:28 / 16.07.25 |
285.50 | -0.35% |
286.00 09:47 |
283.50 09:01 |
297.50 21.05.25 |
240.00 07.04.25 |
1'349 |
|
Schindler PS 12:22:51 / 16.07.25 |
293.80 | -0.14% |
294.20 10:33 |
292.40 09:01 |
306.80 20.05.25 |
245.20 13.01.25 |
8'960 |
|
Schlatter N 10:11:54 / 16.07.25 |
23.60 | 0.00% |
23.60 10:11 |
23.40 10:11 |
25.00 04.06.25 |
18.100 14.05.25 |
2'000 |
|
Schweiter Techn N 11:37:18 / 16.07.25 |
413.50 | -0.48% |
418.00 09:02 |
411.00 11:03 |
488.00 24.01.25 |
315.50 07.04.25 |
103 |
|
Sensirion N 12:08:27 / 16.07.25 |
81.60 | 0.87% |
81.60 12:08 |
80.00 09:29 |
85.60 30.06.25 |
48.75 09.04.25 |
3'462 |
|
SFS N 11:29:34 / 16.07.25 |
109.20 | -0.18% |
109.20 11:23 |
108.80 09:05 |
126.40 03.01.25 |
95.50 07.04.25 |
962 |
|
SGS Rg 12:23:51 / 16.07.25 |
83.10 | 0.27% |
83.16 11:38 |
82.58 09:08 |
99.06 12.02.25 |
71.12 09.04.25 |
25'245 |
|
SIG Group N 12:21:13 / 16.07.25 |
14.990 | 0.20% |
15.100 10:29 |
14.910 09:02 |
20.84 21.02.25 |
14.350 01.07.25 |
88'054 |
|
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 11:59:21 / 16.07.25 |
20.52 | -0.68% |
20.68 09:25 |
20.42 11:20 |
23.65 18.03.25 |
17.150 07.04.25 |
11'506 |
|
Sulzer N 12:19:33 / 16.07.25 |
147.60 | 0.27% |
147.60 12:19 |
146.20 09:01 |
166.80 26.03.25 |
102.00 07.04.25 |
7'119 |