×
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
- 06.12.2024 - 17:40:00
- 15'693.91
- -0.05%
- -7.75
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 06.12.24 |
15'693.91 | -0.05% | -7.75 | ||||
|
ABB N 17:34:42 / 06.12.24 |
52.00 | -0.12% | -0.06 | 0.0000 | 0.0000 | ||
|
BEKB / BCBE N 17:30:39 / 06.12.24 |
231.00 | 0.00% | 0.00 | 0.0000 | 233.00 | ||
|
Richemont N 17:31:26 / 06.12.24 |
131.30 | 2.98% | 3.80 | 0.0000 | 131.30 | ||
|
Holcim N 17:38:21 / 06.12.24 |
90.12 | -1.47% | -1.34 | 0.0000 | 90.16 | ||
|
Idorsia N 17:30:39 / 06.12.24 |
1.009 | -1.94% | -0.02 | 0.0000 | 1.050 | ||
|
Kühne + Nagel N 17:30:39 / 06.12.24 |
210.90 | -0.57% | -1.20 | 0.0000 | 211.40 | ||
|
Lonza N 17:33:51 / 06.12.24 |
522.20 | 0.42% | 2.20 | 0.0000 | 520.80 | ||
|
Meyer Burger N 17:39:46 / 06.12.24 |
1.450 | 196.04% | 0.96 | 0.0000 | 0.0000 | ||
|
Nestlé N 17:37:54 / 06.12.24 |
75.76 | -0.26% | -0.20 | 0.0000 | 0.0000 | ||
|
SGS Rg 17:30:39 / 06.12.24 |
88.38 | -0.25% | -0.22 | 0.0000 | 88.52 | ||
|
SIG Group N 17:30:40 / 06.12.24 |
17.860 | 0.73% | 0.13 | 0.0000 | 17.940 | ||
|
Polyphor N 17:33:48 / 31.07.24 |
0.0570 | 0.00% | 0.00 | 0.0000 | 0.0000 | ||
|
Stadler Rail N 17:33:10 / 06.12.24 |
20.05 | 2.93% | 0.57 | 0.0000 | 0.0000 | ||
|
Straumann N 17:30:39 / 06.12.24 |
116.05 | 1.40% | 1.60 | 0.0000 | 0.0000 | ||
|
Swiss Re N 17:35:35 / 06.12.24 |
131.30 | -0.94% | -1.25 | 0.0000 | 0.0000 | ||
|
Swisscom N 17:30:39 / 06.12.24 |
510.50 | 0.00% | 0.00 | 0.0000 | 511.00 | ||
|
UBS N 17:37:41 / 06.12.24 |
28.84 | -0.41% | -0.12 | 0.0000 | 0.0000 | ||
|
VAT N 17:36:06 / 06.12.24 |
348.00 | 0.55% | 1.90 | 0.0000 | 0.0000 | ||
|
Zurich Insurance N 17:38:26 / 06.12.24 |
556.40 | -0.86% | -4.80 | 0.0000 | 0.0000 | ||
|
ams-OSRAM I 17:30:39 / 06.12.24 |
6.294 | 2.81% | 0.17 | 0.0000 | 6.330 | ||
|
Mobilezone N 17:30:39 / 06.12.24 |
14.180 | 0.28% | 0.04 | 0.0000 | 14.200 | ||
|
Airesis N 17:30:39 / 06.12.24 |
0.0450 | 0.00% | 0.00 | 0.0450 | 0.0500 | ||
|
Addex N 17:30:39 / 06.12.24 |
0.0582 | 6.59% | 0.00 | 0.0560 | 0.0582 | ||
|
GAM N 17:30:39 / 06.12.24 |
0.1100 | 0.36% | 0.00 | 0.0968 | 0.1000 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 06.12.24 |
15'693.91 | 7.70% | 14.32% | 0.14% | -0.24% | -1.95% | 8.47% | 1.04% |
|
ABB N 17:34:42 / 06.12.24 |
52.00 | 39.57% | 85.53% | 3.42% | 4.00% | 10.54% | 44.56% | 66.60% |
|
Accelleron N 17:30:39 / 06.12.24 |
48.72 | 90.78% | 161.69% | -1.38% | -3.33% | 13.67% | 99.67% | 0.00% |
|
Addex N 17:30:39 / 06.12.24 |
0.0582 | 18.70% | -45.73% | -6.13% | -31.53% | -18.03% | 32.27% | -94.92% |
|
Adecco N 17:30:39 / 06.12.24 |
23.94 | -43.06% | -22.85% | 1.87% | -3.47% | -11.86% | -42.33% | -47.25% |
|
Adval Tech N 17:30:39 / 06.12.24 |
70.00 | -36.61% | -49.29% | -2.10% | -5.41% | 0.00% | -36.94% | -56.44% |
|
Aevis Victoria N 17:30:39 / 06.12.24 |
13.700 | -20.12% | -22.86% | -2.14% | -1.79% | -2.14% | -21.49% | -10.00% |
|
Airesis N 17:30:39 / 06.12.24 |
0.0450 | -92.97% | -93.08% | -30.77% | -61.54% | -85.48% | -91.00% | -94.00% |
|
Alcon N 17:32:01 / 06.12.24 |
76.54 | 17.55% | 22.13% | -2.35% | -5.53% | -8.09% | 21.30% | 5.76% |
|
Allreal N 17:30:39 / 06.12.24 |
162.60 | 7.58% | 7.58% | 0.49% | 3.04% | 1.37% | 11.07% | -16.08% |
|
Also N 17:30:39 / 06.12.24 |
231.00 | -6.77% | 38.30% | -1.70% | -3.75% | -12.00% | -6.10% | -16.43% |
|
ams-OSRAM I 17:30:39 / 06.12.24 |
6.294 | -71.04% | -83.12% | 10.93% | -14.60% | -27.17% | -69.30% | -92.96% |
|
APG SGA N 17:30:39 / 06.12.24 |
191.50 | 6.01% | 20.87% | -2.79% | -0.78% | -1.79% | 9.43% | 3.19% |
|
Arbonia N 17:30:39 / 06.12.24 |
11.220 | 16.10% | -13.47% | -1.58% | -8.33% | -10.24% | 35.18% | -41.47% |
|
Aryzta N 17:30:39 / 06.12.24 |
1.548 | -0.13% | 40.78% | 1.04% | 1.71% | -5.15% | -4.03% | 42.46% |
|
Ascom N 17:30:39 / 06.12.24 |
4.255 | -49.15% | -43.74% | 2.28% | -6.79% | -22.92% | -48.24% | -64.27% |
|
Asmallworld N 17:30:39 / 06.12.24 |
1.480 | -15.15% | -28.21% | 11.28% | 8.82% | 0.00% | -10.30% | -49.82% |
|
Autoneum N 17:30:39 / 06.12.24 |
108.20 | -20.82% | 12.32% | 4.84% | 2.46% | -6.08% | -14.26% | -20.55% |
|
Avolta N 17:30:39 / 06.12.24 |
36.20 | 8.16% | -7.09% | 11.18% | 4.02% | 10.16% | 15.77% | -10.55% |
|
Bachem N-B- 17:30:39 / 06.12.24 |
65.75 | -0.15% | -18.72% | -3.45% | -13.26% | -13.09% | 1.31% | -46.63% |
|
Bâloise N 17:39:16 / 06.12.24 |
165.00 | 25.87% | 16.26% | -1.43% | -2.48% | -0.18% | 24.06% | 17.91% |
|
Barry Callebaut N 17:30:40 / 06.12.24 |
1'305.00 | -7.12% | -27.94% | -2.90% | -7.64% | -10.31% | -8.68% | -39.26% |
|
Basilea N 17:30:39 / 06.12.24 |
40.25 | 13.46% | -12.55% | -3.48% | -4.62% | -11.83% | 15.83% | 7.84% |
|
BB Biotech N 17:30:39 / 06.12.24 |
37.75 | -12.40% | -32.16% | 1.07% | -4.43% | 0.67% | -4.31% | -50.20% |
|
BC Jura N 09:43:12 / 06.12.24 |
56.00 | 3.70% | 2.75% | -1.75% | 1.82% | -2.61% | 10.89% | 7.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 06.12.24 |
15'693.91 | -0.05% |
15'728.27 16:12 |
15'650.77 09:24 |
16'557.98 30.08.24 |
14'455.60 17.01.24 |
|
|
ABB N 17:34:42 / 06.12.24 |
52.00 | -0.12% |
52.10 16:27 |
51.66 09:23 |
52.46 15.07.24 |
35.15 19.01.24 |
1'459'794 |
|
Accelleron N 17:30:39 / 06.12.24 |
48.72 | -2.75% |
49.74 09:09 |
48.38 17:17 |
51.60 11.11.24 |
25.76 03.01.24 |
193'935 |
|
Addex N 17:30:39 / 06.12.24 |
0.0582 | 6.59% |
0.0582 17:30 |
0.0560 09:00 |
0.2600 09.04.24 |
0.0450 03.01.24 |
142'324 |
|
Adecco N 17:30:39 / 06.12.24 |
23.94 | 1.87% |
24.00 10:36 |
23.58 09:00 |
41.53 03.01.24 |
22.48 22.11.24 |
827'985 |
|
Adval Tech N 17:30:39 / 06.12.24 |
70.00 | -1.41% |
70.00 17:30 |
70.00 17:30 |
112.00 09.02.24 |
67.00 11.11.24 |
1 |
|
Aevis Victoria N 17:30:39 / 06.12.24 |
13.700 | 1.48% |
13.700 17:30 |
13.500 09:03 |
17.000 29.01.24 |
12.800 24.09.24 |
350 |
|
Airesis N 17:30:39 / 06.12.24 |
0.0450 | 0.00% |
0.0505 11:00 |
0.0450 17:30 |
0.6000 03.01.24 |
0.0400 05.12.24 |
323'462 |
|
Alcon N 17:32:01 / 06.12.24 |
76.54 | -0.80% |
76.70 09:01 |
75.86 11:58 |
85.34 13.09.24 |
62.24 03.01.24 |
451'012 |
|
Allreal N 17:30:39 / 06.12.24 |
162.60 | 0.49% |
163.20 15:47 |
161.40 09:00 |
163.60 05.12.24 |
147.00 08.01.24 |
23'686 |
|
Also N 17:30:39 / 06.12.24 |
231.00 | -1.28% |
233.00 09:00 |
228.50 14:07 |
282.00 05.07.24 |
220.50 25.04.24 |
9'820 |
|
ams-OSRAM I 17:30:39 / 06.12.24 |
6.294 | 2.81% |
6.360 14:46 |
6.022 09:06 |
23.73 24.01.24 |
5.410 20.11.24 |
420'743 |
|
APG SGA N 17:30:39 / 06.12.24 |
191.50 | -1.29% |
194.00 09:00 |
191.00 15:50 |
226.00 29.04.24 |
178.50 04.01.24 |
909 |
|
Arbonia N 17:30:39 / 06.12.24 |
11.220 | 0.36% |
11.240 16:07 |
11.100 09:00 |
13.520 27.05.24 |
8.600 05.01.24 |
25'802 |
|
Aryzta N 17:30:39 / 06.12.24 |
1.548 | -0.13% |
1.559 10:32 |
1.535 09:01 |
1.833 28.05.24 |
1.398 06.03.24 |
1'281'204 |
|
Ascom N 17:30:39 / 06.12.24 |
4.255 | 1.79% |
4.255 17:30 |
4.165 09:13 |
8.700 17.04.24 |
4.010 21.11.24 |
38'307 |
|
Asmallworld N 17:30:39 / 06.12.24 |
1.480 | 5.71% |
1.480 09:00 |
1.420 13:35 |
1.880 03.01.24 |
1.180 02.12.24 |
4'364 |
|
Autoneum N 17:30:39 / 06.12.24 |
108.20 | 0.19% |
109.20 10:28 |
107.60 09:00 |
166.60 02.04.24 |
98.00 21.11.24 |
3'743 |
|
Avolta N 17:30:39 / 06.12.24 |
36.20 | 1.17% |
36.56 12:38 |
35.80 09:00 |
39.20 14.05.24 |
30.10 05.08.24 |
335'732 |
|
Bachem N-B- 17:30:39 / 06.12.24 |
65.75 | 1.31% |
66.30 16:24 |
64.40 11:01 |
91.65 21.05.24 |
53.95 25.01.24 |
35'921 |
|
Bâloise N 17:39:16 / 06.12.24 |
165.00 | -0.54% |
165.70 09:04 |
164.50 16:33 |
176.90 15.10.24 |
128.80 10.01.24 |
60'888 |
|
Barry Callebaut N 17:30:40 / 06.12.24 |
1'305.00 | -0.99% |
1'317.00 09:13 |
1'302.00 17:19 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
6'862 |
|
Basilea N 17:30:39 / 06.12.24 |
40.25 | 0.50% |
40.35 16:03 |
39.90 09:00 |
47.95 25.09.24 |
32.00 17.01.24 |
23'038 |
|
BB Biotech N 17:30:39 / 06.12.24 |
37.75 | 0.80% |
37.80 16:22 |
37.30 14:01 |
49.80 23.02.24 |
35.45 02.10.24 |
40'427 |
|
BC Jura N 09:43:12 / 06.12.24 |
56.00 | 0.00% |
56.00 09:43 |
56.00 09:43 |
66.50 26.02.24 |
49.80 05.01.24 |
5 |