×
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
- 22.11.2024 - 17:40:00
- 15'591.54
- 1.09%
- 168.52
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:34:29 / 22.11.24 |
103.00 | 1.58% | 1.60 | 102.40 | 103.00 | ||
|
Avolta N 17:34:29 / 22.11.24 |
33.94 | 1.25% | 0.42 | 33.78 | 32.60 | ||
|
Bachem N-B- 17:30:13 / 22.11.24 |
67.50 | -3.30% | -2.30 | 67.80 | 67.60 | ||
|
Barry Callebaut N 17:31:15 / 22.11.24 |
1'346.00 | 0.07% | 1.00 | 1'374.00 | 1'347.00 | ||
|
Baselland KB PS 17:18:25 / 22.11.24 |
848.00 | 0.47% | 4.00 | 846.00 | 848.00 | ||
|
Basilea N 17:30:13 / 22.11.24 |
41.30 | 1.85% | 0.75 | 41.25 | 41.35 | ||
|
Basler KB PS 17:30:13 / 22.11.24 |
66.40 | 0.00% | 0.00 | 66.20 | 66.60 | ||
|
BB Biotech N 17:30:13 / 22.11.24 |
36.25 | 0.83% | 0.30 | 36.10 | 36.10 | ||
|
BC Genève N 17:30:13 / 22.11.24 |
255.00 | -0.78% | -2.00 | 245.00 | 264.00 | ||
|
BC Jura N 11:41:38 / 22.11.24 |
54.00 | 0.00% | 0.00 | 54.00 | 55.50 | ||
|
BC Vaudoise Rg 17:31:15 / 22.11.24 |
88.05 | 1.27% | 1.10 | 87.80 | 87.90 | ||
|
BEKB / BCBE N 17:30:13 / 22.11.24 |
233.00 | -0.43% | -1.00 | 0.0000 | 234.00 | ||
|
Belimo N 17:30:13 / 22.11.24 |
580.50 | 1.75% | 10.00 | 579.00 | 580.00 | ||
|
Bell N 17:30:13 / 22.11.24 |
265.50 | 0.57% | 1.50 | 264.00 | 265.00 | ||
|
Bellevue N 17:30:13 / 22.11.24 |
12.450 | -0.80% | -0.10 | 12.300 | 12.550 | ||
|
BKW N 17:34:12 / 22.11.24 |
149.40 | 0.74% | 1.10 | 149.10 | 149.20 | ||
|
Bossard N 17:30:13 / 22.11.24 |
200.50 | 1.06% | 2.10 | 200.00 | 201.00 | ||
|
Bucher N 17:34:29 / 22.11.24 |
335.50 | 0.45% | 1.50 | 334.50 | 335.50 | ||
|
Burckhardt N 17:30:13 / 22.11.24 |
665.00 | 0.30% | 2.00 | 658.00 | 660.00 | ||
|
Burkhalter N 17:30:13 / 22.11.24 |
89.60 | -0.33% | -0.30 | 89.80 | 90.10 | ||
|
BVZ N 17:02:12 / 22.11.24 |
875.00 | -1.13% | -10.00 | 875.00 | 895.00 | ||
|
Bystronic N 17:30:13 / 22.11.24 |
311.50 | 0.97% | 3.00 | 309.50 | 311.50 | ||
|
Bâloise N 17:31:19 / 22.11.24 |
168.50 | 0.60% | 1.00 | 167.80 | 0.0000 | ||
|
Calida N 17:38:40 / 22.11.24 |
24.00 | 1.48% | 0.35 | 24.00 | 24.10 | ||
|
Carlo Gavazzi N 17:30:13 / 22.11.24 |
204.00 | 2.51% | 5.00 | 201.00 | 204.00 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swiss Life N 17:30:13 / 22.11.24 |
733.60 | 24.52% | 52.52% | 2.40% | 3.09% | 6.94% | 30.16% | 43.49% |
|
Schindler N 17:30:13 / 22.11.24 |
248.50 | 23.06% | 47.18% | 0.20% | 0.61% | 8.28% | 32.89% | -1.48% |
|
Belimo N 17:30:13 / 22.11.24 |
580.50 | 23.01% | 29.66% | 2.02% | 0.78% | 1.84% | 37.76% | 1.88% |
|
Addex N 17:13:42 / 22.11.24 |
0.0566 | 22.61% | -43.94% | -4.07% | -33.41% | -27.44% | 24.12% | -95.34% |
|
Cembra N 17:34:29 / 22.11.24 |
80.00 | 21.72% | 3.84% | 0.82% | 2.30% | 2.04% | 23.27% | 26.55% |
|
Cosmo Pharma N 17:30:13 / 22.11.24 |
62.80 | 21.61% | 1.14% | -1.26% | -11.42% | -21.40% | 58.39% | -13.43% |
|
Kardex N 17:30:13 / 22.11.24 |
265.00 | 19.72% | 71.71% | 3.52% | -2.03% | -3.64% | 36.18% | -12.85% |
|
Schindler PS 17:30:54 / 22.11.24 |
254.60 | 19.64% | 44.68% | 0.08% | 0.71% | 7.97% | 29.27% | -2.33% |
|
Ina Invest N 17:30:13 / 22.11.24 |
21.30 | 19.20% | 5.58% | 6.50% | 7.04% | 15.76% | 22.06% | 10.87% |
|
SGS Rg 17:34:29 / 22.11.24 |
86.72 | 18.44% | -0.09% | 0.42% | -5.29% | -8.37% | 16.15% | -26.69% |
|
Evolva Hldg N 17:19:53 / 22.11.24 |
0.8800 | 18.06% | -95.85% | -4.14% | -1.12% | 4.27% | 5.77% | -97.51% |
|
Julius Bär N 17:30:13 / 22.11.24 |
56.30 | 17.88% | 3.19% | 3.72% | 3.65% | 13.71% | 20.43% | -11.50% |
|
SFS N 17:30:13 / 22.11.24 |
124.60 | 17.85% | 40.34% | -0.64% | -0.48% | -3.41% | 29.52% | -3.08% |
|
Arbonia N 17:30:13 / 22.11.24 |
11.300 | 17.34% | -12.54% | -6.15% | -9.46% | -13.48% | 33.57% | -45.28% |
|
Zug Estates N 14:40:55 / 22.11.24 |
1'870.00 | 17.13% | 6.21% | -1.58% | -1.32% | 2.19% | 22.22% | -3.84% |
|
Flughafen Zürich N 17:34:29 / 22.11.24 |
206.80 | 15.95% | 42.28% | 1.17% | 1.08% | 4.18% | 11.66% | 29.68% |
|
Alcon N 17:36:12 / 22.11.24 |
76.68 | 15.63% | 20.13% | 2.08% | -6.44% | -6.83% | 18.59% | -1.63% |
|
Cicor N 17:30:13 / 22.11.24 |
57.00 | 15.26% | 33.80% | 0.00% | 7.14% | 11.33% | 29.55% | 2.77% |
|
Basilea N 17:30:13 / 22.11.24 |
41.30 | 14.87% | -11.46% | 3.25% | -7.92% | -10.22% | 16.67% | -0.66% |
|
Ypsomed I 17:30:13 / 22.11.24 |
357.00 | 14.85% | 106.16% | -1.92% | -11.96% | -13.98% | 21.64% | 94.55% |
|
BC Genève N 17:30:13 / 22.11.24 |
255.00 | 14.22% | 43.18% | 4.51% | -1.54% | -4.14% | 12.33% | 51.62% |
|
Züblin N 15:38:37 / 22.11.24 |
29.40 | 13.85% | 17.46% | -0.68% | 1.38% | 12.21% | 11.36% | 9.63% |
|
EPIC Suisse N 17:30:13 / 22.11.24 |
73.60 | 12.50% | 16.22% | 0.27% | 0.55% | 1.65% | 14.29% | 0.00% |
|
Givaudan N 17:30:13 / 22.11.24 |
3'933.00 | 12.49% | 38.33% | 4.21% | -6.22% | -9.71% | 20.87% | -15.48% |
|
Investis N 17:30:13 / 22.11.24 |
109.00 | 11.68% | 7.39% | 0.00% | 0.00% | -0.91% | 16.20% | 4.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:34:29 / 22.11.24 |
103.00 | 1.58% |
103.20 10:03 |
101.80 10:09 |
166.60 02.04.24 |
98.00 21.11.24 |
7'306 |
|
Avolta N 17:34:29 / 22.11.24 |
33.94 | 1.25% |
34.18 13:10 |
33.20 10:35 |
39.20 14.05.24 |
30.10 05.08.24 |
322'100 |
|
Bachem N-B- 17:30:13 / 22.11.24 |
67.50 | -3.30% |
70.70 09:15 |
66.65 17:06 |
91.65 21.05.24 |
53.95 25.01.24 |
114'931 |
|
Barry Callebaut N 17:31:15 / 22.11.24 |
1'346.00 | 0.07% |
1'353.00 09:36 |
1'341.00 09:00 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
8'368 |
|
Baselland KB PS 17:18:25 / 22.11.24 |
848.00 | 0.47% |
848.00 14:36 |
844.00 10:17 |
886.00 22.04.24 |
830.00 05.04.24 |
67 |
|
Basilea N 17:30:13 / 22.11.24 |
41.30 | 1.85% |
41.35 16:49 |
40.45 09:00 |
47.95 25.09.24 |
32.00 17.01.24 |
28'867 |
|
Basler KB PS 17:30:13 / 22.11.24 |
66.40 | 0.00% |
66.80 09:00 |
66.00 10:17 |
69.60 23.04.24 |
62.00 25.03.24 |
2'975 |
|
BB Biotech N 17:30:13 / 22.11.24 |
36.25 | 0.83% |
36.60 16:47 |
35.80 09:00 |
49.80 23.02.24 |
35.45 02.10.24 |
116'079 |
|
BC Genève N 17:30:13 / 22.11.24 |
255.00 | -0.78% |
260.00 10:30 |
254.00 11:24 |
317.00 08.04.24 |
222.00 03.01.24 |
875 |
|
BC Jura N 11:41:38 / 22.11.24 |
54.00 | 0.00% |
54.00 11:41 |
54.00 11:41 |
66.50 26.02.24 |
49.80 05.01.24 |
5 |
|
BC Vaudoise Rg 17:31:15 / 22.11.24 |
88.05 | 1.27% |
88.05 17:30 |
86.65 10:27 |
112.50 31.01.24 |
85.25 05.11.24 |
57'465 |
|
BEKB / BCBE N 17:30:13 / 22.11.24 |
233.00 | -0.43% |
234.00 09:00 |
232.00 09:28 |
253.00 06.05.24 |
226.00 10.09.24 |
2'464 |
|
Belimo N 17:30:13 / 22.11.24 |
580.50 | 1.75% |
582.00 16:52 |
569.50 10:30 |
615.00 26.09.24 |
388.00 22.01.24 |
10'881 |
|
Bell N 17:30:13 / 22.11.24 |
265.50 | 0.57% |
266.00 14:04 |
262.50 09:00 |
284.50 15.04.24 |
237.50 13.08.24 |
855 |
|
Bellevue N 17:30:13 / 22.11.24 |
12.450 | -0.80% |
12.550 09:00 |
12.400 12:08 |
24.40 03.01.24 |
12.400 22.11.24 |
8'363 |
|
BKW N 17:34:12 / 22.11.24 |
149.40 | 0.74% |
150.00 16:17 |
148.00 09:04 |
162.40 21.08.24 |
122.30 27.02.24 |
38'258 |
|
Bossard N 17:30:13 / 22.11.24 |
200.50 | 1.06% |
201.50 10:54 |
198.00 09:00 |
240.50 01.10.24 |
193.40 17.01.24 |
13'463 |
|
Bucher N 17:34:29 / 22.11.24 |
335.50 | 0.45% |
336.50 09:06 |
331.00 10:32 |
401.50 02.04.24 |
324.00 13.11.24 |
11'227 |
|
Burckhardt N 17:30:13 / 22.11.24 |
665.00 | 0.30% |
665.00 17:30 |
649.00 15:24 |
682.00 21.11.24 |
450.00 13.02.24 |
8'184 |
|
Burkhalter N 17:30:13 / 22.11.24 |
89.60 | -0.33% |
91.20 09:23 |
89.60 17:30 |
101.00 25.03.24 |
83.50 05.08.24 |
4'558 |
|
BVZ N 17:02:12 / 22.11.24 |
875.00 | -1.13% |
885.00 10:16 |
875.00 17:02 |
1'080.00 19.04.24 |
875.00 22.11.24 |
202 |
|
Bystronic N 17:30:13 / 22.11.24 |
311.50 | 0.97% |
312.00 12:16 |
309.00 10:27 |
494.00 02.04.24 |
290.50 06.11.24 |
388 |
|
Bâloise N 17:31:19 / 22.11.24 |
168.50 | 0.60% |
168.50 17:30 |
166.50 10:48 |
176.90 15.10.24 |
128.80 10.01.24 |
53'032 |
|
Calida N 17:38:40 / 22.11.24 |
24.00 | 1.48% |
24.10 16:26 |
23.60 12:10 |
32.40 20.09.24 |
23.50 19.11.24 |
3'176 |
|
Carlo Gavazzi N 17:30:13 / 22.11.24 |
204.00 | 2.51% |
204.00 17:30 |
199.00 14:00 |
335.00 02.04.24 |
195.00 05.11.24 |
184 |