×
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
- 14.02.2025 - 17:40:01
- 17'038.80
- -0.72%
- -123.62
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
dormakaba N 17:31:01 / 14.02.25 |
719.00 | 1.70% | 12.00 | 720.00 | 721.00 | ||
|
DocMorris N 17:39:06 / 14.02.25 |
18.590 | 1.64% | 0.30 | 18.000 | 19.000 | ||
|
APG SGA N 17:30:59 / 14.02.25 |
219.00 | 1.39% | 3.00 | 217.00 | 219.00 | ||
|
Peach Property N 17:30:59 / 14.02.25 |
8.160 | 1.37% | 0.11 | 8.180 | 8.260 | ||
|
Mobimo N 17:30:59 / 14.02.25 |
313.00 | 1.29% | 4.00 | 312.00 | 313.00 | ||
|
medmix N 17:30:59 / 14.02.25 |
13.240 | 1.22% | 0.16 | 13.260 | 13.320 | ||
|
SIG Group N 17:30:59 / 14.02.25 |
20.46 | 1.19% | 0.24 | 20.66 | 20.48 | ||
|
BioVersys N 17:30:59 / 14.02.25 |
36.10 | 1.18% | 0.42 | 0.0000 | 36.10 | ||
|
Thurgauer KB N 17:30:59 / 14.02.25 |
133.50 | 1.14% | 1.50 | 133.00 | 133.50 | ||
|
Coltene N 17:30:59 / 14.02.25 |
54.60 | 1.11% | 0.60 | 54.40 | 54.60 | ||
|
Private Equity N 15:16:49 / 14.02.25 |
74.20 | 1.09% | 0.80 | 73.00 | 74.60 | ||
|
Meier Tobler N 17:30:59 / 14.02.25 |
28.10 | 1.08% | 0.30 | 28.30 | 28.45 | ||
|
Partners N 17:30:59 / 14.02.25 |
1'422.50 | 1.07% | 15.00 | 1'418.00 | 0.0000 | ||
|
Implenia N 17:30:59 / 14.02.25 |
37.95 | 1.07% | 0.40 | 38.15 | 38.30 | ||
|
Barry Callebaut N 17:34:19 / 14.02.25 |
1'055.00 | 1.05% | 11.00 | 1'067.00 | 1'054.00 | ||
|
Mikron N 17:30:59 / 14.02.25 |
15.250 | 0.99% | 0.15 | 15.050 | 15.150 | ||
|
CPH N 17:30:59 / 14.02.25 |
82.40 | 0.98% | 0.80 | 81.60 | 81.80 | ||
|
Lindt N 17:30:59 / 14.02.25 |
103'800.00 | 0.97% | 1'000.00 | 103'400.00 | 104'000.00 | ||
|
Zug Estates N 17:30:59 / 14.02.25 |
2'100.00 | 0.96% | 20.00 | 2'090.00 | 2'100.00 | ||
|
Clariant N 17:33:49 / 14.02.25 |
10.910 | 0.83% | 0.09 | 10.900 | 10.910 | ||
|
Klingelnberg N 17:30:59 / 14.02.25 |
12.350 | 0.82% | 0.10 | 12.050 | 12.500 | ||
|
Carlo Gavazzi N 17:30:59 / 14.02.25 |
190.50 | 0.79% | 1.50 | 190.50 | 192.00 | ||
|
Titlisbahnen N 16:18:12 / 14.02.25 |
42.00 | 0.72% | 0.30 | 42.00 | 42.20 | ||
|
Sika N 17:30:59 / 14.02.25 |
242.10 | 0.71% | 1.70 | 0.0000 | 0.0000 | ||
|
Rieter N 17:30:59 / 14.02.25 |
85.80 | 0.70% | 0.60 | 85.80 | 86.10 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BC Vaudoise Rg 17:30:59 / 14.02.25 |
94.00 | 12.40% | -13.50% | 1.79% | 5.38% | 6.76% | -11.74% | 22.52% |
|
BEKB / BCBE N 17:30:59 / 14.02.25 |
245.00 | 4.68% | 4.24% | -0.41% | 2.08% | 5.15% | 1.24% | 11.31% |
|
Belimo N 17:30:59 / 14.02.25 |
676.50 | 14.51% | 48.02% | -0.15% | 5.29% | 16.54% | 63.25% | 40.25% |
|
Bell N 17:30:59 / 14.02.25 |
255.50 | -3.05% | 0.00% | 0.59% | -7.59% | -3.77% | 0.79% | -9.93% |
|
Bellevue N 17:30:59 / 14.02.25 |
14.350 | 28.44% | -41.02% | 1.41% | 1.06% | 15.26% | -39.19% | -65.43% |
|
BioVersys N 17:30:59 / 14.02.25 |
36.10 | 0.00% | 0.00% | 2.70% | 0.00% | 0.00% | 0.00% | 0.00% |
|
BKW N 17:30:59 / 14.02.25 |
152.90 | 2.66% | 3.14% | -0.13% | -2.92% | 2.34% | 14.79% | 41.99% |
|
Baselland KB PS 17:30:59 / 14.02.25 |
898.00 | 4.65% | 5.14% | -0.22% | 2.05% | 5.90% | 5.15% | -1.53% |
|
Bossard N 17:30:59 / 14.02.25 |
213.00 | 11.26% | -3.85% | 4.16% | 10.25% | 6.23% | -2.07% | -22.87% |
|
BC Genève N 17:30:59 / 14.02.25 |
266.00 | 5.88% | 20.00% | -1.85% | 1.14% | 4.31% | 3.50% | 65.14% |
|
Bucher N 17:31:57 / 14.02.25 |
373.50 | 14.26% | 5.46% | 3.18% | 11.66% | 11.33% | -0.77% | -12.35% |
|
Burckhardt N 17:30:59 / 14.02.25 |
659.00 | 2.47% | 30.97% | -1.64% | -4.35% | -0.90% | 35.74% | 45.77% |
|
Burkhalter N 17:30:59 / 14.02.25 |
101.40 | 10.99% | 8.95% | 3.05% | 4.97% | 13.17% | 11.92% | 57.81% |
|
BVZ N 17:30:59 / 14.02.25 |
935.00 | 6.15% | 3.26% | -1.06% | 5.65% | 6.86% | -0.53% | 36.69% |
|
Bystronic N 17:30:59 / 14.02.25 |
321.50 | 4.84% | -31.79% | 0.47% | 0.94% | 3.21% | -31.08% | -70.72% |
|
Calida N 17:30:59 / 14.02.25 |
22.00 | -8.87% | -24.83% | -3.51% | -4.35% | -8.33% | -20.72% | -61.50% |
|
Carlo Gavazzi N 17:30:59 / 14.02.25 |
190.50 | 3.00% | -40.94% | -1.80% | 0.26% | -6.62% | -41.38% | -34.60% |
|
Cembra N 17:30:59 / 14.02.25 |
92.80 | 13.48% | 41.84% | 1.14% | 4.45% | 16.00% | 34.30% | 46.31% |
|
CI Com 17:33:06 / 14.02.25 |
0.6900 | -23.08% | -61.54% | 15.00% | -0.83% | -5.51% | -52.74% | 0.00% |
|
Cicor N 17:30:59 / 14.02.25 |
69.40 | 13.67% | 36.95% | 1.46% | 14.14% | 21.75% | 36.61% | 29.17% |
|
CF Tradition I 17:30:59 / 14.02.25 |
197.00 | 8.94% | 70.34% | -1.50% | 2.87% | 23.13% | 60.82% | 92.48% |
|
Richemont N 17:33:08 / 14.02.25 |
183.00 | 33.32% | 58.83% | 4.57% | 11.76% | 54.37% | 33.53% | 38.08% |
|
Clariant N 17:33:49 / 14.02.25 |
10.910 | 7.23% | -10.32% | 4.20% | 8.23% | -0.09% | 1.45% | -41.21% |
|
Coltene N 17:30:59 / 14.02.25 |
54.60 | 5.06% | -24.58% | -1.09% | -1.80% | 7.91% | -8.85% | -50.18% |
|
Comet N 17:30:59 / 14.02.25 |
275.00 | 10.87% | 3.88% | 2.80% | 7.42% | -0.72% | -14.33% | -2.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
dormakaba N 17:31:01 / 14.02.25 |
719.00 | 1.70% |
722.00 16:42 |
703.00 09:33 |
722.00 14.02.25 |
613.00 17.01.25 |
8'129 |
|
DocMorris N 17:39:06 / 14.02.25 |
18.590 | 1.64% |
18.690 14:42 |
17.970 09:24 |
22.28 24.01.25 |
17.210 13.01.25 |
109'370 |
|
APG SGA N 17:30:59 / 14.02.25 |
219.00 | 1.39% |
219.00 10:45 |
216.00 09:41 |
219.00 07.02.25 |
196.00 23.01.25 |
1'403 |
|
Peach Property N 17:30:59 / 14.02.25 |
8.160 | 1.37% |
8.270 16:00 |
8.050 10:02 |
9.060 06.01.25 |
7.540 22.01.25 |
3'067 |
|
Mobimo N 17:30:59 / 14.02.25 |
313.00 | 1.29% |
316.00 10:02 |
307.00 09:01 |
316.00 14.02.25 |
292.00 03.01.25 |
14'841 |
|
medmix N 17:30:59 / 14.02.25 |
13.240 | 1.22% |
13.500 10:38 |
13.120 09:28 |
13.500 14.02.25 |
8.950 03.01.25 |
84'151 |
|
SIG Group N 17:30:59 / 14.02.25 |
20.46 | 1.19% |
20.62 15:51 |
20.20 09:02 |
20.62 14.02.25 |
17.870 09.01.25 |
786'705 |
|
BioVersys N 17:30:59 / 14.02.25 |
36.10 | 1.18% |
36.30 14:54 |
35.00 09:09 |
37.00 07.02.25 |
33.48 10.02.25 |
6'395 |
|
Thurgauer KB N 17:30:59 / 14.02.25 |
133.50 | 1.14% |
134.00 11:31 |
132.50 09:05 |
134.00 06.02.25 |
126.00 07.01.25 |
2'096 |
|
Coltene N 17:30:59 / 14.02.25 |
54.60 | 1.11% |
55.00 14:33 |
53.80 09:50 |
56.00 17.01.25 |
49.30 06.01.25 |
4'080 |
|
Private Equity N 15:16:49 / 14.02.25 |
74.20 | 1.09% |
74.20 15:16 |
72.00 09:01 |
77.00 06.01.25 |
71.40 03.01.25 |
507 |
|
Meier Tobler N 17:30:59 / 14.02.25 |
28.10 | 1.08% |
28.55 16:53 |
27.75 09:30 |
30.05 10.01.25 |
26.60 14.01.25 |
8'869 |
|
Partners N 17:30:59 / 14.02.25 |
1'422.50 | 1.07% |
1'426.50 11:02 |
1'412.50 09:03 |
1'426.50 14.02.25 |
1'230.00 03.01.25 |
40'660 |
|
Implenia N 17:30:59 / 14.02.25 |
37.95 | 1.07% |
38.60 15:50 |
37.50 09:25 |
38.60 14.02.25 |
29.05 15.01.25 |
57'202 |
|
Barry Callebaut N 17:34:19 / 14.02.25 |
1'055.00 | 1.05% |
1'067.00 10:19 |
1'046.00 15:32 |
1'215.00 03.01.25 |
942.50 05.02.25 |
18'844 |
|
Mikron N 17:30:59 / 14.02.25 |
15.250 | 0.99% |
15.250 17:30 |
15.100 16:07 |
16.850 29.01.25 |
13.850 03.01.25 |
475 |
|
CPH N 17:30:59 / 14.02.25 |
82.40 | 0.98% |
82.40 17:30 |
81.60 10:43 |
84.00 10.02.25 |
73.40 03.01.25 |
273 |
|
Lindt N 17:30:59 / 14.02.25 |
103'800.00 | 0.97% |
104'000.00 16:06 |
102'400.00 09:01 |
104'200.00 31.01.25 |
97'000.00 13.01.25 |
76 |
|
Zug Estates N 17:30:59 / 14.02.25 |
2'100.00 | 0.96% |
2'100.00 11:46 |
2'090.00 09:01 |
2'100.00 31.01.25 |
1'990.00 15.01.25 |
82 |
|
Clariant N 17:33:49 / 14.02.25 |
10.910 | 0.83% |
10.950 15:55 |
10.780 09:01 |
10.950 14.02.25 |
9.730 16.01.25 |
1'097'442 |
|
Klingelnberg N 17:30:59 / 14.02.25 |
12.350 | 0.82% |
12.700 16:41 |
12.050 09:01 |
14.200 08.01.25 |
12.050 14.02.25 |
7'704 |
|
Carlo Gavazzi N 17:30:59 / 14.02.25 |
190.50 | 0.79% |
192.00 09:35 |
189.00 09:02 |
198.00 07.02.25 |
182.00 20.01.25 |
607 |
|
Titlisbahnen N 16:18:12 / 14.02.25 |
42.00 | 0.72% |
42.40 09:17 |
42.00 09:01 |
43.00 30.01.25 |
37.90 03.01.25 |
958 |
|
Sika N 17:30:59 / 14.02.25 |
242.10 | 0.71% |
243.50 12:19 |
239.70 09:28 |
243.50 14.02.25 |
211.70 03.01.25 |
388'593 |
|
Rieter N 17:30:59 / 14.02.25 |
85.80 | 0.70% |
86.10 16:47 |
84.70 14:24 |
99.70 22.01.25 |
84.00 10.02.25 |
17'465 |