×
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
- 26.07.2024 - 17:40:00
- 16'246.90
- 1.01%
- 163.13
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 26.07.24 |
16'246.90 | 1.01% | 163.13 | ||||
|
ABB N 17:30:46 / 26.07.24 |
48.22 | 2.07% | 0.98 | 0.0000 | 0.0000 | ||
|
Accelleron N 17:30:46 / 26.07.24 |
43.30 | 1.45% | 0.62 | 0.0000 | 43.12 | ||
|
Addex N 17:30:46 / 26.07.24 |
0.0628 | 0.32% | 0.00 | 0.0566 | 0.0630 | ||
|
Adecco N 17:34:29 / 26.07.24 |
29.64 | -0.13% | -0.04 | 0.0000 | 29.76 | ||
|
Adval Tech N 17:30:46 / 26.07.24 |
95.00 | -3.06% | -3.00 | 93.00 | 95.00 | ||
|
Aevis Victoria N 17:30:46 / 26.07.24 |
15.850 | 0.32% | 0.05 | 15.800 | 15.850 | ||
|
Airesis N 17:30:46 / 26.07.24 |
0.4500 | 0.00% | 0.00 | 0.4100 | 0.4480 | ||
|
Alcon N 17:34:29 / 26.07.24 |
83.00 | 1.24% | 1.02 | 0.0000 | 0.0000 | ||
|
Allreal N 17:30:46 / 26.07.24 |
155.40 | 0.39% | 0.60 | 154.80 | 155.20 | ||
|
Also N 17:30:46 / 26.07.24 |
269.50 | -0.74% | -2.00 | 272.00 | 273.00 | ||
|
AMS Osram I 17:35:41 / 26.07.24 |
1.226 | 12.69% | 0.14 | 1.246 | 1.246 | ||
|
APG SGA N 17:30:46 / 26.07.24 |
201.00 | -0.50% | -1.00 | 201.00 | 203.00 | ||
|
Arbonia N 17:30:46 / 26.07.24 |
12.380 | 0.00% | 0.00 | 12.360 | 12.400 | ||
|
Arundel N 14:15:32 / 26.07.24 |
0.1240 | 0.00% | 0.00 | 0.1240 | 0.1440 | ||
|
Aryzta N 17:30:46 / 26.07.24 |
1.690 | 1.14% | 0.02 | 1.682 | 1.684 | ||
|
Ascom N 17:30:46 / 26.07.24 |
6.440 | 2.22% | 0.14 | 6.430 | 6.540 | ||
|
Asmallworld N 12:17:27 / 26.07.24 |
1.440 | -1.37% | -0.02 | 1.440 | 1.480 | ||
|
Autoneum N 17:30:46 / 26.07.24 |
141.40 | 5.84% | 7.80 | 141.00 | 141.60 | ||
|
Avolta N 17:30:46 / 26.07.24 |
35.26 | 1.26% | 0.44 | 35.00 | 35.40 | ||
|
Bachem N-B- 17:30:46 / 26.07.24 |
78.95 | 0.32% | 0.25 | 83.00 | 83.00 | ||
|
Bâloise N 17:30:46 / 26.07.24 |
157.90 | 0.45% | 0.70 | 157.20 | 157.60 | ||
|
Barry Callebaut N 17:30:46 / 26.07.24 |
1'408.00 | 0.57% | 8.00 | 1'411.00 | 1'414.00 | ||
|
Basilea N 17:30:46 / 26.07.24 |
39.40 | 0.25% | 0.10 | 39.40 | 39.55 | ||
|
BB Biotech N 17:30:46 / 26.07.24 |
43.90 | 1.04% | 0.45 | 43.65 | 43.80 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kuros Bio N 17:30:46 / 26.07.24 |
12.880 | 246.13% | 721.77% | -0.92% | 8.78% | 93.10% | 443.46% | 373.73% |
|
Newron Pharma N 17:30:46 / 26.07.24 |
8.020 | 63.03% | 420.65% | 1.52% | -1.84% | -11.87% | 53.05% | 250.87% |
|
Ypsomed I 17:30:46 / 26.07.24 |
402.00 | 31.35% | 135.78% | 2.55% | -0.50% | 20.54% | 56.12% | 173.71% |
|
Accelleron N 17:30:46 / 26.07.24 |
43.30 | 62.53% | 122.93% | 0.74% | 23.01% | 19.15% | 86.80% | 0.00% |
|
Mikron N 17:30:46 / 26.07.24 |
18.900 | 23.20% | 114.20% | -0.53% | -4.30% | 11.18% | 47.66% | 174.78% |
|
Swissquote N 17:30:46 / 26.07.24 |
279.80 | 34.90% | 106.74% | 3.17% | -1.34% | 7.62% | 43.93% | 98.85% |
|
Sulzer N 17:30:46 / 26.07.24 |
130.60 | 52.97% | 82.50% | -1.80% | 5.15% | 15.17% | 50.81% | 49.09% |
|
Holcim N 17:34:02 / 26.07.24 |
83.64 | 26.23% | 74.06% | 0.48% | 5.05% | 6.96% | 35.08% | 56.36% |
|
Comet N 17:30:46 / 26.07.24 |
343.50 | 28.39% | 73.90% | -4.18% | -5.11% | 19.90% | 51.32% | 21.39% |
|
DocMorris N 17:30:46 / 26.07.24 |
43.00 | -39.77% | 73.79% | -2.18% | -19.63% | -47.53% | -17.31% | -86.95% |
|
ABB N 17:30:46 / 26.07.24 |
48.22 | 26.65% | 68.35% | -0.14% | -3.41% | 7.11% | 38.17% | 45.52% |
|
VAT N 17:30:46 / 26.07.24 |
429.30 | 0.78% | 68.04% | -3.00% | -15.72% | -5.42% | 16.12% | 22.70% |
|
Siegfried N 17:30:46 / 26.07.24 |
1'012.00 | 17.29% | 65.09% | 2.53% | 8.47% | 17.27% | 30.52% | 14.20% |
|
VZ Holding N 17:30:46 / 26.07.24 |
118.60 | 18.74% | 62.40% | 2.42% | 2.95% | 10.22% | 43.93% | 46.85% |
|
Jungfraubahn N 17:30:46 / 26.07.24 |
201.00 | 24.88% | 61.13% | -0.25% | 3.72% | -1.47% | 32.24% | 39.72% |
|
Also N 17:30:46 / 26.07.24 |
269.50 | 8.17% | 60.46% | 18.20% | -2.71% | 15.67% | 37.08% | -7.97% |
|
Inficon N 17:30:46 / 26.07.24 |
1'286.00 | 6.97% | 59.46% | -2.13% | -5.86% | -0.31% | 13.20% | 15.18% |
|
BC Genève N 17:30:46 / 26.07.24 |
288.00 | 27.11% | 59.33% | -0.35% | -0.69% | -1.37% | 32.11% | 71.77% |
|
dormakaba N 17:30:46 / 26.07.24 |
529.00 | 15.64% | 55.10% | 0.95% | 14.75% | 7.96% | 25.36% | -16.40% |
|
Kardex N 17:30:46 / 26.07.24 |
237.00 | 8.03% | 54.93% | -0.21% | 3.95% | -0.42% | 13.13% | 0.00% |
|
UBS N 17:30:46 / 26.07.24 |
26.91 | 1.72% | 54.32% | -0.63% | 1.74% | 9.43% | 39.79% | 81.60% |
|
Aryzta N 17:30:46 / 26.07.24 |
1.690 | 7.67% | 51.77% | 0.42% | 5.63% | -4.68% | 11.11% | 42.58% |
|
Phoenix Mecano N 17:30:46 / 26.07.24 |
488.00 | 12.44% | 48.33% | 0.41% | 2.31% | -1.21% | 38.64% | 6.90% |
|
Givaudan N 17:30:46 / 26.07.24 |
4'196.00 | 20.26% | 47.90% | -0.87% | -1.50% | 5.11% | 42.58% | -6.66% |
|
SFS N 17:33:43 / 26.07.24 |
128.00 | 21.50% | 44.69% | -0.16% | 7.20% | 15.73% | 23.79% | -7.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 26.07.24 |
16'246.90 | 1.01% |
16'252.22 17:00 |
16'027.61 09:24 |
16'484.31 15.07.24 |
14'455.60 17.01.24 |
|
|
ABB N 17:30:46 / 26.07.24 |
48.22 | 2.07% |
48.29 16:49 |
47.18 09:12 |
52.46 15.07.24 |
35.15 19.01.24 |
1'633'088 |
|
Accelleron N 17:30:46 / 26.07.24 |
43.30 | 1.45% |
43.30 17:30 |
42.38 10:54 |
44.26 22.07.24 |
25.76 03.01.24 |
159'497 |
|
Addex N 17:30:46 / 26.07.24 |
0.0628 | 0.32% |
0.0628 17:30 |
0.0626 09:00 |
0.2600 09.04.24 |
0.0450 03.01.24 |
423 |
|
Adecco N 17:34:29 / 26.07.24 |
29.64 | -0.13% |
29.76 16:01 |
29.28 11:14 |
41.53 03.01.24 |
28.88 09.07.24 |
420'987 |
|
Adval Tech N 17:30:46 / 26.07.24 |
95.00 | -3.06% |
95.00 14:08 |
95.00 14:08 |
112.00 09.02.24 |
85.00 11.04.24 |
85 |
|
Aevis Victoria N 17:30:46 / 26.07.24 |
15.850 | 0.32% |
15.850 13:21 |
15.800 09:00 |
17.000 29.01.24 |
13.800 24.04.24 |
1'685 |
|
Airesis N 17:30:46 / 26.07.24 |
0.4500 | 0.00% |
0.4500 17:30 |
0.4000 14:34 |
0.6000 03.01.24 |
0.2520 05.07.24 |
15'540 |
|
Alcon N 17:34:29 / 26.07.24 |
83.00 | 1.24% |
83.16 16:49 |
81.20 09:00 |
83.34 23.05.24 |
62.24 03.01.24 |
549'697 |
|
Allreal N 17:30:46 / 26.07.24 |
155.40 | 0.39% |
155.80 15:44 |
153.80 10:59 |
158.80 22.04.24 |
147.00 08.01.24 |
9'578 |
|
Also N 17:30:46 / 26.07.24 |
269.50 | -0.74% |
275.00 11:52 |
267.50 09:18 |
282.00 05.07.24 |
220.50 25.04.24 |
10'319 |
|
AMS Osram I 17:35:41 / 26.07.24 |
1.226 | 12.69% |
1.305 14:56 |
1.192 09:05 |
2.373 24.01.24 |
0.9150 19.04.24 |
10'978'664 |
|
APG SGA N 17:30:46 / 26.07.24 |
201.00 | -0.50% |
203.00 10:59 |
200.00 10:24 |
226.00 29.04.24 |
178.50 04.01.24 |
454 |
|
Arbonia N 17:30:46 / 26.07.24 |
12.380 | 0.00% |
12.420 16:28 |
12.180 11:18 |
13.520 27.05.24 |
8.600 05.01.24 |
38'505 |
|
Arundel N 14:15:32 / 26.07.24 |
0.1240 | 0.00% |
0.1250 14:15 |
0.1240 09:00 |
0.2700 05.06.24 |
0.1020 04.01.24 |
3'895 |
|
Aryzta N 17:30:46 / 26.07.24 |
1.690 | 1.14% |
1.690 10:11 |
1.666 09:07 |
1.833 28.05.24 |
1.398 06.03.24 |
851'235 |
|
Ascom N 17:30:46 / 26.07.24 |
6.440 | 2.22% |
6.540 11:54 |
6.260 09:34 |
8.700 17.04.24 |
6.260 26.07.24 |
48'170 |
|
Asmallworld N 12:17:27 / 26.07.24 |
1.440 | -1.37% |
1.440 10:44 |
1.350 09:17 |
1.880 03.01.24 |
1.250 18.07.24 |
321 |
|
Autoneum N 17:30:46 / 26.07.24 |
141.40 | 5.84% |
143.80 15:23 |
133.40 09:04 |
166.60 02.04.24 |
114.80 16.01.24 |
8'749 |
|
Avolta N 17:30:46 / 26.07.24 |
35.26 | 1.26% |
35.26 17:30 |
34.70 11:27 |
39.20 14.05.24 |
30.40 17.01.24 |
256'680 |
|
Bachem N-B- 17:30:46 / 26.07.24 |
78.95 | 0.32% |
81.10 15:03 |
77.85 10:26 |
91.65 21.05.24 |
53.95 25.01.24 |
85'272 |
|
Bâloise N 17:30:46 / 26.07.24 |
157.90 | 0.45% |
157.90 17:30 |
156.20 09:07 |
163.40 08.07.24 |
128.80 10.01.24 |
49'709 |
|
Barry Callebaut N 17:30:46 / 26.07.24 |
1'408.00 | 0.57% |
1'417.00 16:45 |
1'387.00 09:15 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
8'850 |
|
Basilea N 17:30:46 / 26.07.24 |
39.40 | 0.25% |
40.00 10:30 |
39.30 09:00 |
44.80 15.05.24 |
32.00 17.01.24 |
14'568 |
|
BB Biotech N 17:30:46 / 26.07.24 |
43.90 | 1.04% |
43.90 12:13 |
43.20 09:25 |
49.80 23.02.24 |
38.30 21.06.24 |
52'253 |