×
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 |
|---|---|---|---|---|---|---|---|
|
Lindt N 17:30:59 / 10.12.24 |
98'400.00 | 0.20% | 200.00 | 97'800.00 | 98'200.00 | 107 | |
|
Givaudan N 17:30:59 / 10.12.24 |
3'972.00 | 1.79% | 70.00 | 3'979.00 | 3'981.00 | 19'779 | |
|
Hypo Lenzburg N 17:30:59 / 10.12.24 |
4'000.00 | 1.01% | 40.00 | 3'940.00 | 3'960.00 | 26 | |
|
Forbo N 17:30:59 / 10.12.24 |
816.00 | 3.03% | 24.00 | 796.00 | 816.00 | 2'812 | |
|
Zug Estates N 17:30:59 / 10.12.24 |
2'050.00 | 0.99% | 20.00 | 2'010.00 | 2'030.00 | 235 | |
|
BVZ N 17:30:59 / 10.12.24 |
865.00 | 1.17% | 10.00 | 855.00 | 865.00 | 10 | |
|
Interroll N 17:30:59 / 10.12.24 |
2'165.00 | 0.23% | 5.00 | 2'160.00 | 2'170.00 | 988 | |
|
Lonza N 17:36:37 / 10.12.24 |
523.20 | 0.85% | 4.40 | 522.20 | 0.0000 | 129'891 | |
|
Komax N 17:30:59 / 10.12.24 |
120.20 | 3.09% | 3.60 | 119.20 | 0.0000 | 16'435 | |
|
St.Galler KB N 17:30:59 / 10.12.24 |
435.00 | 0.81% | 3.50 | 435.00 | 436.00 | 1'812 | |
|
Belimo N 17:36:36 / 10.12.24 |
590.50 | 0.51% | 3.00 | 587.00 | 588.00 | 16'537 | |
|
VZ Holding N 17:30:59 / 10.12.24 |
144.40 | 1.98% | 2.80 | 144.00 | 144.40 | 20'650 | |
|
Swissquote N 17:36:37 / 10.12.24 |
356.40 | 0.68% | 2.40 | 356.20 | 356.60 | 22'910 | |
|
Tecan N 17:30:59 / 10.12.24 |
212.40 | 1.05% | 2.20 | 212.00 | 212.40 | 46'076 | |
|
BC Genève N 17:30:59 / 10.12.24 |
258.00 | 0.78% | 2.00 | 256.00 | 257.00 | 944 | |
|
Bell N 17:30:59 / 10.12.24 |
266.00 | 0.57% | 1.50 | 265.00 | 266.00 | 731 | |
|
Xlife Sciences N 17:33:26 / 10.12.24 |
28.10 | 5.64% | 1.50 | 25.60 | 27.00 | 13'706 | |
|
TX Group N 17:30:59 / 10.12.24 |
173.60 | 0.81% | 1.40 | 172.00 | 173.00 | 1'620 | |
|
Curatis Holding N 17:33:23 / 10.12.24 |
13.750 | 10.00% | 1.25 | 13.050 | 13.600 | 1'538 | |
|
Temenos N 17:31:34 / 10.12.24 |
59.90 | 2.13% | 1.25 | 58.15 | 59.90 | 281'888 | |
|
Valiant N 17:30:59 / 10.12.24 |
106.20 | 1.14% | 1.20 | 105.60 | 106.00 | 16'853 | |
|
Medartis N 17:30:59 / 10.12.24 |
55.30 | 2.03% | 1.10 | 55.00 | 55.80 | 1'834 | |
|
APG SGA N 17:30:59 / 10.12.24 |
198.00 | 0.51% | 1.00 | 195.00 | 197.50 | 654 | |
|
CPH N 17:30:59 / 10.12.24 |
68.60 | 1.48% | 1.00 | 67.00 | 68.60 | 932 | |
|
Schindler N 17:30:59 / 10.12.24 |
253.00 | 0.40% | 1.00 | 252.50 | 253.00 | 25'783 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 10.12.24 |
15'534.59 | 6.61% | 14.08% | -1.29% | -0.40% | -3.04% | 6.80% | -2.70% |
|
ABB N 17:31:54 / 10.12.24 |
51.28 | 39.25% | 85.10% | 0.04% | 3.60% | 7.28% | 38.93% | 58.77% |
|
Accelleron N 17:36:36 / 10.12.24 |
46.76 | 82.86% | 150.82% | -5.31% | -4.80% | 7.99% | 90.08% | 0.00% |
|
Addex N 17:30:59 / 10.12.24 |
0.0594 | 26.52% | -42.15% | -4.81% | -7.19% | -21.43% | 32.00% | -94.51% |
|
Adecco N 17:36:36 / 10.12.24 |
24.20 | -40.97% | -20.03% | 3.24% | 0.17% | -12.64% | -41.78% | -46.77% |
|
Adval Tech N 17:30:59 / 10.12.24 |
79.00 | -29.46% | -43.57% | 11.27% | 5.33% | -9.20% | -28.83% | -54.07% |
|
Aevis Victoria N 17:30:59 / 10.12.24 |
13.900 | -18.34% | -21.14% | 2.21% | -0.36% | 1.46% | -19.88% | -8.61% |
|
Airesis N 17:30:59 / 10.12.24 |
0.0570 | -92.03% | -92.15% | -18.57% | -63.57% | -85.00% | -89.44% | -93.20% |
|
Alcon N 17:30:59 / 10.12.24 |
76.08 | 16.39% | 20.92% | -1.35% | -1.40% | -8.34% | 19.29% | -3.29% |
|
Allreal N 17:36:36 / 10.12.24 |
161.00 | 6.78% | 6.78% | -0.25% | 3.47% | 2.29% | 9.82% | -18.14% |
|
Also N 17:30:59 / 10.12.24 |
229.50 | -7.97% | 36.52% | -0.43% | -3.57% | -13.88% | -5.56% | -19.37% |
|
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% |
|
APG SGA N 17:30:59 / 10.12.24 |
198.00 | 7.65% | 22.74% | 2.59% | 1.02% | -0.50% | 13.79% | 3.25% |
|
Arbonia N 17:30:59 / 10.12.24 |
11.200 | 17.34% | -12.54% | -1.06% | -10.26% | -10.83% | 35.92% | -43.10% |
|
Aryzta N 17:30:59 / 10.12.24 |
1.530 | -0.52% | 40.24% | 0.99% | 1.19% | -6.13% | -2.67% | 37.24% |
|
Ascom N 17:30:59 / 10.12.24 |
4.160 | -47.99% | -42.46% | 2.46% | -6.20% | -23.25% | -48.96% | -62.89% |
|
Asmallworld N 09:37:49 / 10.12.24 |
1.420 | -11.52% | -25.13% | 2.90% | 0.00% | 0.00% | -9.55% | -45.93% |
|
Autoneum N 17:30:59 / 10.12.24 |
110.60 | -18.62% | 15.44% | 6.96% | 5.74% | -3.99% | -12.78% | -23.04% |
|
Avolta N 17:34:02 / 10.12.24 |
36.24 | 10.28% | -5.27% | 5.04% | 10.15% | 7.73% | 12.20% | -17.99% |
|
Bachem N-B- 17:36:36 / 10.12.24 |
65.45 | 1.77% | -17.16% | -0.08% | -12.32% | -12.91% | 1.95% | -48.00% |
|
Bâloise N 17:36:36 / 10.12.24 |
164.10 | 24.51% | 15.00% | -1.44% | -1.44% | -3.19% | 23.48% | 15.40% |
|
Barry Callebaut N 17:30:59 / 10.12.24 |
1'292.00 | -8.10% | -28.70% | -3.29% | -6.44% | -17.23% | -7.18% | -40.83% |
|
Basilea N 17:30:59 / 10.12.24 |
41.20 | 14.87% | -11.46% | 0.73% | 0.00% | -7.83% | 14.76% | 0.67% |
|
BB Biotech N 17:30:59 / 10.12.24 |
37.70 | -12.05% | -31.88% | 1.07% | -3.46% | 0.40% | -2.58% | -51.17% |
|
BC Jura N 17:30:59 / 10.12.24 |
55.50 | 2.78% | 1.83% | -0.89% | -1.77% | -4.31% | 9.90% | 9.90% |
| 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 |