×
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 | ||||
|
Schlatter N 17:30:46 / 26.07.24 |
24.60 | 0.82% | 0.20 | 24.20 | 24.60 | ||
|
Hypo Lenzburg N 17:30:46 / 26.07.24 |
4'100.00 | -0.97% | -40.00 | 4'080.00 | 4'120.00 | ||
|
Zwahlen I 17:31:54 / 09.07.24 |
151.00 | 0.00% | 0.00 | 124.00 | 154.00 | ||
|
Groupe Minoteries N 17:30:46 / 26.07.24 |
236.00 | 0.00% | 0.00 | 232.00 | 234.00 | ||
|
BC Jura N 17:30:46 / 26.07.24 |
58.50 | 0.00% | 0.00 | 56.50 | 58.50 | ||
|
Zug Estates N 17:30:46 / 26.07.24 |
1'730.00 | 0.29% | 5.00 | 1'710.00 | 1'730.00 | ||
|
Warteck N 17:30:46 / 26.07.24 |
1'680.00 | -0.30% | -5.00 | 1'670.00 | 1'680.00 | ||
|
SNB N 17:30:46 / 26.07.24 |
3'620.00 | 0.84% | 30.00 | 3'600.00 | 3'630.00 | ||
|
Züblin N 17:30:46 / 26.07.24 |
25.60 | 4.92% | 1.20 | 24.40 | 25.60 | ||
|
Zuger KB N 17:30:46 / 26.07.24 |
8'400.00 | 0.72% | 60.00 | 8'360.00 | 8'400.00 | ||
|
Villars N 17:33:01 / 26.07.24 |
600.00 | 4.35% | 25.00 | 575.00 | 625.00 | ||
|
Edisun N 17:30:46 / 26.07.24 |
82.00 | 2.50% | 2.00 | 81.00 | 82.00 | ||
|
Private Equity N 17:30:46 / 26.07.24 |
73.80 | -0.27% | -0.20 | 70.40 | 74.00 | ||
|
Lindt N 17:30:46 / 26.07.24 |
108'400.00 | -0.18% | -200.00 | 108'400.00 | 108'800.00 | ||
|
Plazza N 17:30:46 / 26.07.24 |
306.00 | -0.33% | -1.00 | 305.00 | 306.00 | ||
|
Adval Tech N 17:30:46 / 26.07.24 |
95.00 | -3.06% | -3.00 | 93.00 | 95.00 | ||
|
Carlo Gavazzi N 17:30:46 / 26.07.24 |
266.00 | -1.12% | -3.00 | 262.00 | 266.00 | ||
|
Baselland KB PS 17:30:46 / 26.07.24 |
848.00 | 0.00% | 0.00 | 844.00 | 848.00 | ||
|
Metall Zug N 17:30:46 / 26.07.24 |
1'265.00 | 1.20% | 15.00 | 1'255.00 | 1'265.00 | ||
|
BVZ N 17:30:46 / 26.07.24 |
960.00 | -1.54% | -15.00 | 960.00 | 975.00 | ||
|
EPIC Suisse N 17:30:46 / 26.07.24 |
71.20 | 0.28% | 0.20 | 71.00 | 71.20 | ||
|
Graubündner KB N 17:30:46 / 26.07.24 |
1'715.00 | 1.78% | 30.00 | 1'720.00 | 1'725.00 | ||
|
Highlight I 17:31:08 / 18.07.24 |
8.250 | 0.00% | 0.00 | 7.500 | 8.950 | ||
|
Phoenix Mecano N 17:30:46 / 26.07.24 |
488.00 | 0.00% | 0.00 | 487.00 | 490.00 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SPI 17:40:00 / 26.07.24 |
16'246.90 | 11.50% | 17.10% | 0.58% | 2.06% | 7.64% | 8.72% | 3.12% |
|
ABB N 17:30:46 / 26.07.24 |
48.22 | 26.65% | 68.35% | -0.14% | -3.41% | 7.11% | 38.17% | 45.52% |
|
Accelleron N 17:30:46 / 26.07.24 |
43.30 | 62.53% | 122.93% | 0.74% | 23.01% | 19.15% | 86.80% | 0.00% |
|
Addex N 17:30:46 / 26.07.24 |
0.0628 | 36.09% | -37.77% | 4.32% | 6.44% | -7.92% | -31.44% | -95.87% |
|
Adecco N 17:34:29 / 26.07.24 |
29.64 | -28.08% | -2.56% | -3.14% | -0.60% | -7.26% | -15.80% | -53.22% |
|
Adval Tech N 17:30:46 / 26.07.24 |
95.00 | -12.50% | -30.00% | 0.00% | -5.00% | -1.04% | 0.00% | -42.35% |
|
Aevis Victoria N 17:30:46 / 26.07.24 |
15.850 | -6.51% | -9.71% | 0.00% | -1.55% | 7.82% | -14.32% | 17.04% |
|
Airesis N 17:30:46 / 26.07.24 |
0.4500 | -29.69% | -30.77% | 17.19% | -2.60% | 9.76% | -40.00% | -33.82% |
|
Alcon N 17:34:29 / 26.07.24 |
83.00 | 24.89% | 29.76% | 3.80% | 3.47% | 15.02% | 12.16% | 25.31% |
|
Allreal N 17:30:46 / 26.07.24 |
155.40 | 2.93% | 2.93% | -0.26% | 1.04% | 3.19% | -2.51% | -16.68% |
|
Also N 17:30:46 / 26.07.24 |
269.50 | 8.17% | 60.46% | 18.20% | -2.71% | 15.67% | 37.08% | -7.97% |
|
AMS Osram I 17:35:41 / 26.07.24 |
1.226 | -48.56% | -70.01% | 1.66% | -1.53% | 2.30% | -71.46% | -88.28% |
|
APG SGA N 17:30:46 / 26.07.24 |
201.00 | 10.38% | 25.86% | 1.26% | 2.29% | -1.95% | 9.84% | -12.93% |
|
Arbonia N 17:30:46 / 26.07.24 |
12.380 | 28.56% | -4.18% | 0.81% | -2.98% | 0.81% | 22.09% | -27.26% |
|
Arundel N 14:15:32 / 26.07.24 |
0.1240 | -17.33% | -64.77% | -14.48% | -43.12% | -6.06% | -43.64% | -94.36% |
|
Aryzta N 17:30:46 / 26.07.24 |
1.690 | 7.67% | 51.77% | 0.42% | 5.63% | -4.68% | 11.11% | 42.58% |
|
Ascom N 17:30:46 / 26.07.24 |
6.440 | -23.36% | -15.21% | 1.42% | -15.82% | -16.80% | -45.97% | -58.88% |
|
Asmallworld N 12:17:27 / 26.07.24 |
1.440 | -11.52% | -25.13% | -2.70% | -2.04% | -5.88% | -25.00% | -54.52% |
|
Autoneum N 17:30:46 / 26.07.24 |
141.40 | -2.05% | 38.94% | 7.12% | 8.77% | -5.10% | -0.27% | -17.79% |
|
Avolta N 17:30:46 / 26.07.24 |
35.26 | 5.26% | -9.58% | 0.11% | 1.03% | -1.29% | -20.05% | -27.76% |
|
Bachem N-B- 17:30:46 / 26.07.24 |
78.95 | 21.08% | -1.44% | -5.96% | -4.24% | -1.74% | 0.57% | -33.42% |
|
Bâloise N 17:30:46 / 26.07.24 |
157.90 | 19.27% | 10.16% | 0.77% | -0.19% | 12.07% | 15.59% | 8.49% |
|
Barry Callebaut N 17:30:46 / 26.07.24 |
1'408.00 | -1.34% | -23.46% | 0.36% | -3.83% | -7.67% | -13.62% | -38.43% |
|
Basilea N 17:30:46 / 26.07.24 |
39.40 | 11.33% | -14.19% | -1.50% | 0.90% | -1.25% | -8.90% | -13.97% |
|
BB Biotech N 17:30:46 / 26.07.24 |
43.90 | 1.64% | -21.29% | 2.93% | 9.48% | 4.03% | -1.46% | -49.86% |
| 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 |
|
|
Schlatter N 17:30:46 / 26.07.24 |
24.60 | 0.82% |
24.60 17:30 |
24.60 17:30 |
28.00 31.05.24 |
21.20 22.02.24 |
6 |
|
Hypo Lenzburg N 17:30:46 / 26.07.24 |
4'100.00 | -0.97% |
4'120.00 10:19 |
4'080.00 10:16 |
4'380.00 01.02.24 |
4'040.00 26.04.24 |
10 |
|
Zwahlen I 17:31:54 / 09.07.24 |
151.00 | 0.00% |
165.00 08.01.24 |
112.00 21.02.24 |
10 | ||
|
Groupe Minoteries N 17:30:46 / 26.07.24 |
236.00 | 0.00% |
236.00 09:00 |
236.00 09:00 |
280.00 03.01.24 |
216.00 17.07.24 |
16 |
|
BC Jura N 17:30:46 / 26.07.24 |
58.50 | 0.00% |
58.50 17:30 |
58.00 10:20 |
66.50 26.02.24 |
49.80 05.01.24 |
17 |
|
Zug Estates N 17:30:46 / 26.07.24 |
1'730.00 | 0.29% |
1'730.00 09:43 |
1'720.00 09:43 |
1'915.00 01.03.24 |
1'590.00 24.01.24 |
23 |
|
Warteck N 17:30:46 / 26.07.24 |
1'680.00 | -0.30% |
1'680.00 09:00 |
1'665.00 14:00 |
1'925.00 23.02.24 |
1'610.00 06.06.24 |
30 |
|
SNB N 17:30:46 / 26.07.24 |
3'620.00 | 0.84% |
3'630.00 16:21 |
3'560.00 11:43 |
4'340.00 03.01.24 |
3'440.00 15.03.24 |
32 |
|
Züblin N 17:30:46 / 26.07.24 |
25.60 | 4.92% |
25.60 13:21 |
25.60 13:21 |
27.00 17.06.24 |
23.80 29.01.24 |
32 |
|
Zuger KB N 17:30:46 / 26.07.24 |
8'400.00 | 0.72% |
8'420.00 16:42 |
8'360.00 16:18 |
8'580.00 30.04.24 |
7'520.00 03.01.24 |
33 |
|
Villars N 17:33:01 / 26.07.24 |
600.00 | 4.35% |
600.00 17:33 |
575.00 14:16 |
715.00 27.02.24 |
550.00 18.01.24 |
37 |
|
Edisun N 17:30:46 / 26.07.24 |
82.00 | 2.50% |
83.00 15:49 |
81.00 13:46 |
110.00 03.01.24 |
72.00 15.07.24 |
39 |
|
Private Equity N 17:30:46 / 26.07.24 |
73.80 | -0.27% |
73.80 17:30 |
73.80 17:30 |
78.00 04.06.24 |
67.20 21.03.24 |
44 |
|
Lindt N 17:30:46 / 26.07.24 |
108'400.00 | -0.18% |
108'600.00 16:44 |
106'800.00 10:45 |
113'600.00 07.02.24 |
100'200.00 03.01.24 |
75 |
|
Plazza N 17:30:46 / 26.07.24 |
306.00 | -0.33% |
306.00 17:30 |
305.00 10:37 |
310.00 03.04.24 |
291.00 17.06.24 |
80 |
|
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 |
|
Carlo Gavazzi N 17:30:46 / 26.07.24 |
266.00 | -1.12% |
269.00 09:24 |
260.00 11:59 |
335.00 02.04.24 |
241.00 19.07.24 |
92 |
|
Baselland KB PS 17:30:46 / 26.07.24 |
848.00 | 0.00% |
848.00 11:54 |
844.00 09:00 |
886.00 22.04.24 |
830.00 05.04.24 |
107 |
|
Metall Zug N 17:30:46 / 26.07.24 |
1'265.00 | 1.20% |
1'265.00 17:30 |
1'245.00 09:12 |
1'530.00 03.01.24 |
1'215.00 02.07.24 |
107 |
|
BVZ N 17:30:46 / 26.07.24 |
960.00 | -1.54% |
975.00 09:00 |
960.00 11:49 |
1'080.00 19.04.24 |
900.00 06.02.24 |
120 |
|
EPIC Suisse N 17:30:46 / 26.07.24 |
71.20 | 0.28% |
71.20 17:30 |
71.20 17:30 |
75.00 30.04.24 |
64.00 09.01.24 |
122 |
|
Graubündner KB N 17:30:46 / 26.07.24 |
1'715.00 | 1.78% |
1'720.00 17:15 |
1'670.00 09:00 |
1'815.00 07.03.24 |
1'660.00 03.01.24 |
171 |
|
Highlight I 17:31:08 / 18.07.24 |
8.250 | 0.00% |
13.000 03.01.24 |
4.000 08.01.24 |
184 | ||
|
Phoenix Mecano N 17:30:46 / 26.07.24 |
488.00 | 0.00% |
490.00 09:25 |
486.00 13:24 |
536.00 15.05.24 |
423.00 08.01.24 |
190 |