×
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
- 10.12.2024 - 17:40:00
- 15'534.59
- -0.86%
- -134.57
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 10.12.24 |
15'534.59 | -0.86% | -134.57 | ||||
|
ABB N 17:31:54 / 10.12.24 |
51.28 | -1.27% | -0.66 | 0.0000 | 52.00 | 2'227'234 | |
|
Accelleron N 17:36:36 / 10.12.24 |
46.76 | -2.62% | -1.26 | 0.0000 | 46.84 | 273'491 | |
|
Addex N 17:30:59 / 10.12.24 |
0.0594 | 2.06% | 0.00 | 0.0554 | 0.0594 | 676'548 | |
|
Adecco N 17:36:36 / 10.12.24 |
24.20 | -0.66% | -0.16 | 24.20 | 24.20 | 644'453 | |
|
Adval Tech N 17:30:59 / 10.12.24 |
79.00 | 0.00% | 0.00 | 71.50 | 77.50 | 2 | |
|
Aevis Victoria N 17:30:59 / 10.12.24 |
13.900 | 0.72% | 0.10 | 13.500 | 13.700 | 4'996 | |
|
Airesis N 17:30:59 / 10.12.24 |
0.0570 | 11.76% | 0.01 | 0.0505 | 0.0565 | 102'110 | |
|
Alcon N 17:30:59 / 10.12.24 |
76.08 | -0.42% | -0.32 | 0.0000 | 76.00 | 583'746 | |
|
Allreal N 17:36:36 / 10.12.24 |
161.00 | 0.25% | 0.40 | 160.60 | 161.00 | 27'565 | |
|
Also N 17:30:59 / 10.12.24 |
229.50 | -0.65% | -1.50 | 228.50 | 229.00 | 5'722 | |
|
ams-OSRAM I 17:30:59 / 10.12.24 |
6.932 | 5.13% | 0.34 | 6.800 | 0.0000 | 585'995 | |
|
APG SGA N 17:30:59 / 10.12.24 |
198.00 | 0.51% | 1.00 | 195.00 | 197.50 | 654 | |
|
Arbonia N 17:30:59 / 10.12.24 |
11.200 | -0.88% | -0.10 | 11.140 | 11.180 | 30'134 | |
|
Aryzta N 17:30:59 / 10.12.24 |
1.530 | -0.91% | -0.01 | 1.529 | 1.530 | 1'499'633 | |
|
Ascom N 17:30:59 / 10.12.24 |
4.160 | -2.69% | -0.12 | 4.100 | 4.275 | 65'428 | |
|
Asmallworld N 09:37:49 / 10.12.24 |
1.420 | -2.74% | -0.04 | 1.420 | 1.470 | 2 | |
|
Autoneum N 17:30:59 / 10.12.24 |
110.60 | -0.36% | -0.40 | 110.40 | 110.80 | 4'133 | |
|
Avolta N 17:34:02 / 10.12.24 |
36.24 | -0.66% | -0.24 | 36.18 | 36.22 | 201'197 | |
|
Bachem N-B- 17:36:36 / 10.12.24 |
65.45 | -1.06% | -0.70 | 0.0000 | 65.20 | 62'612 | |
|
Bâloise N 17:36:36 / 10.12.24 |
164.10 | 0.00% | 0.00 | 164.10 | 164.30 | 81'376 | |
|
Barry Callebaut N 17:30:59 / 10.12.24 |
1'292.00 | -0.92% | -12.00 | 1'287.00 | 1'289.00 | 13'611 | |
|
Basilea N 17:30:59 / 10.12.24 |
41.20 | 1.60% | 0.65 | 41.20 | 41.30 | 20'660 | |
|
BB Biotech N 17:30:59 / 10.12.24 |
37.70 | 0.27% | 0.10 | 37.55 | 38.00 | 59'615 | |
|
BC Jura N 17:30:59 / 10.12.24 |
55.50 | 0.00% | 0.00 | 54.00 | 55.00 | 6 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Meyer Burger N 17:32:43 / 10.12.24 |
2.820 | -94.20% | -97.88% | 520.33% | 157.77% | 46.88% | -94.62% | -96.86% |
|
Highlight I 09:00:50 / 09.12.24 |
7.400 | -42.64% | -58.18% | 8.03% | 46.53% | 0.00% | -33.33% | -70.24% |
|
Idorsia N 17:30:59 / 10.12.24 |
1.337 | -46.88% | -91.63% | 25.42% | 40.51% | -15.43% | -31.37% | -93.34% |
|
Peach Property N 17:30:59 / 10.12.24 |
8.930 | 14.13% | -20.11% | -6.00% | 39.60% | 50.72% | 19.62% | -79.20% |
|
WISeKey N 17:30:59 / 10.12.24 |
3.690 | 23.33% | -55.74% | 5.13% | 19.81% | -5.14% | 17.14% | -91.70% |
|
TX Group N 17:30:59 / 10.12.24 |
173.60 | 42.55% | 16.35% | 3.09% | 15.12% | 25.98% | 58.68% | 11.82% |
|
Richemont N 17:35:43 / 10.12.24 |
133.10 | 15.77% | 11.76% | 4.27% | 14.30% | 11.06% | 13.13% | -5.77% |
|
Georg Fischer N 17:30:59 / 10.12.24 |
70.65 | 16.37% | 25.62% | 2.32% | 13.59% | 12.05% | 20.46% | -0.49% |
|
Vontobel N 17:33:33 / 10.12.24 |
61.90 | 13.39% | 0.82% | 3.51% | 11.53% | 12.55% | 21.85% | -21.57% |
|
Komax N 17:30:59 / 10.12.24 |
120.20 | -41.85% | -54.72% | 7.51% | 11.50% | -0.50% | -37.20% | -54.77% |
|
SoftwareONE N 17:30:59 / 10.12.24 |
7.390 | -55.24% | -44.01% | -1.86% | 11.30% | -52.08% | -56.45% | -60.54% |
|
Ina Invest N 17:30:59 / 10.12.24 |
21.80 | 24.36% | 10.15% | -0.91% | 10.38% | 17.84% | 22.13% | 17.55% |
|
Avolta N 17:34:02 / 10.12.24 |
36.24 | 10.28% | -5.27% | 5.04% | 10.15% | 7.73% | 12.20% | -17.99% |
|
Flughafen Zürich N 17:36:36 / 10.12.24 |
218.40 | 24.49% | 52.76% | 0.28% | 9.53% | 7.59% | 19.02% | 40.58% |
|
ams-OSRAM I 17:30:59 / 10.12.24 |
6.932 | -68.81% | -81.82% | 22.30% | 9.06% | -18.10% | -64.52% | -92.78% |
|
Logitech N 17:36:21 / 10.12.24 |
74.38 | -6.02% | 31.37% | 2.88% | 8.93% | 1.17% | -7.37% | -1.52% |
|
Julius Bär N 17:36:36 / 10.12.24 |
59.04 | 25.64% | 9.99% | 2.00% | 8.93% | 19.78% | 31.87% | -0.77% |
|
Züblin N 17:30:59 / 10.12.24 |
32.40 | 24.62% | 28.57% | 3.18% | 8.00% | 17.39% | 24.62% | 20.90% |
|
Groupe Minoteries N 17:33:14 / 10.12.24 |
252.00 | -10.00% | -14.29% | 5.00% | 7.69% | 16.67% | -0.79% | -37.93% |
|
Vaudoise Assur. N 17:30:59 / 10.12.24 |
490.00 | 12.27% | 16.78% | 1.03% | 7.46% | 4.70% | 12.39% | 13.56% |
|
Zug Estates N 17:30:59 / 10.12.24 |
2'050.00 | 26.48% | 14.69% | -0.97% | 7.33% | 9.04% | 27.73% | 3.05% |
|
VP Bank N 17:30:59 / 10.12.24 |
77.00 | -11.87% | -12.07% | 1.58% | 7.24% | 4.05% | -10.47% | -19.16% |
|
Orior N 17:30:59 / 10.12.24 |
40.20 | -40.85% | -41.81% | -4.06% | 7.20% | -21.18% | -44.09% | -51.48% |
|
Swiss Re N 17:36:37 / 10.12.24 |
129.05 | 38.48% | 51.42% | -2.42% | 7.14% | 11.39% | 29.13% | 47.33% |
|
Fundamenta Real Estate N 17:30:59 / 10.12.24 |
17.050 | 0.60% | 4.97% | 5.25% | 6.90% | 6.56% | 2.71% | -12.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 10.12.24 |
15'534.59 | -0.86% |
15'641.22 09:21 |
15'534.59 17:40 |
16'557.98 30.08.24 |
14'455.60 17.01.24 |
|
|
ABB N 17:31:54 / 10.12.24 |
51.28 | -1.27% |
51.94 09:13 |
51.28 17:30 |
52.48 09.12.24 |
35.15 19.01.24 |
2'227'234 |
|
Accelleron N 17:36:36 / 10.12.24 |
46.76 | -2.62% |
48.22 09:06 |
45.26 15:23 |
51.60 11.11.24 |
25.76 03.01.24 |
273'491 |
|
Addex N 17:30:59 / 10.12.24 |
0.0594 | 2.06% |
0.0598 09:32 |
0.0556 09:17 |
0.2600 09.04.24 |
0.0450 03.01.24 |
676'548 |
|
Adecco N 17:36:36 / 10.12.24 |
24.20 | -0.66% |
24.36 09:00 |
23.98 11:41 |
41.53 03.01.24 |
22.48 22.11.24 |
644'453 |
|
Adval Tech N 17:30:59 / 10.12.24 |
79.00 | 0.00% |
79.00 17:30 |
79.00 17:30 |
112.00 09.02.24 |
67.00 11.11.24 |
2 |
|
Aevis Victoria N 17:30:59 / 10.12.24 |
13.900 | 0.72% |
13.900 17:30 |
13.500 12:22 |
17.000 29.01.24 |
12.800 24.09.24 |
4'996 |
|
Airesis N 17:30:59 / 10.12.24 |
0.0570 | 11.76% |
0.0590 12:49 |
0.0490 11:53 |
0.6000 03.01.24 |
0.0400 05.12.24 |
102'110 |
|
Alcon N 17:30:59 / 10.12.24 |
76.08 | -0.42% |
76.68 14:59 |
75.96 17:19 |
85.34 13.09.24 |
62.24 03.01.24 |
583'746 |
|
Allreal N 17:36:36 / 10.12.24 |
161.00 | 0.25% |
161.20 09:06 |
159.60 10:46 |
163.60 05.12.24 |
147.00 08.01.24 |
27'565 |
|
Also N 17:30:59 / 10.12.24 |
229.50 | -0.65% |
231.50 09:00 |
227.50 10:00 |
282.00 05.07.24 |
220.50 25.04.24 |
5'722 |
|
ams-OSRAM I 17:30:59 / 10.12.24 |
6.932 | 5.13% |
6.952 16:50 |
6.480 09:01 |
23.73 24.01.24 |
5.410 20.11.24 |
585'995 |
|
APG SGA N 17:30:59 / 10.12.24 |
198.00 | 0.51% |
198.00 10:35 |
195.50 10:39 |
226.00 29.04.24 |
178.50 04.01.24 |
654 |
|
Arbonia N 17:30:59 / 10.12.24 |
11.200 | -0.88% |
12.000 09:15 |
11.040 15:40 |
13.520 27.05.24 |
8.600 05.01.24 |
30'134 |
|
Aryzta N 17:30:59 / 10.12.24 |
1.530 | -0.91% |
1.543 15:18 |
1.527 16:41 |
1.833 28.05.24 |
1.398 06.03.24 |
1'499'633 |
|
Ascom N 17:30:59 / 10.12.24 |
4.160 | -2.69% |
4.275 09:00 |
4.160 17:30 |
8.700 17.04.24 |
4.010 21.11.24 |
65'428 |
|
Asmallworld N 09:37:49 / 10.12.24 |
1.420 | -2.74% |
1.420 09:24 |
1.420 09:24 |
1.880 03.01.24 |
1.180 02.12.24 |
2 |
|
Autoneum N 17:30:59 / 10.12.24 |
110.60 | -0.36% |
112.20 10:01 |
109.80 16:33 |
166.60 02.04.24 |
98.00 21.11.24 |
4'133 |
|
Avolta N 17:34:02 / 10.12.24 |
36.24 | -0.66% |
36.44 09:14 |
36.04 10:07 |
39.20 14.05.24 |
30.10 05.08.24 |
201'197 |
|
Bachem N-B- 17:36:36 / 10.12.24 |
65.45 | -1.06% |
66.75 09:29 |
65.10 17:19 |
91.65 21.05.24 |
53.95 25.01.24 |
62'612 |
|
Bâloise N 17:36:36 / 10.12.24 |
164.10 | 0.00% |
164.70 15:12 |
163.00 09:28 |
176.90 15.10.24 |
128.80 10.01.24 |
81'376 |
|
Barry Callebaut N 17:30:59 / 10.12.24 |
1'292.00 | -0.92% |
1'298.00 09:09 |
1'264.00 10:02 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
13'611 |
|
Basilea N 17:30:59 / 10.12.24 |
41.20 | 1.60% |
41.35 17:12 |
40.40 09:00 |
47.95 25.09.24 |
32.00 17.01.24 |
20'660 |
|
BB Biotech N 17:30:59 / 10.12.24 |
37.70 | 0.27% |
37.80 12:45 |
37.20 09:43 |
49.80 23.02.24 |
35.45 02.10.24 |
59'615 |
|
BC Jura N 17:30:59 / 10.12.24 |
55.50 | 0.00% |
55.50 17:30 |
55.50 17:30 |
66.50 26.02.24 |
49.80 05.01.24 |
6 |