×
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 |
|---|---|---|---|---|---|---|---|
|
Galenica N 17:34:29 / 22.11.24 |
77.15 | 1.71% | 1.30 | 75.00 | 76.85 | 75'651 | |
|
GAM N 17:30:13 / 22.11.24 |
0.1070 | 0.94% | 0.00 | 0.1060 | 0.1076 | 114'929 | |
|
Geberit N 17:39:11 / 22.11.24 |
526.80 | 1.97% | 10.20 | 523.80 | 524.20 | 64'970 | |
|
Georg Fischer N 17:34:29 / 22.11.24 |
65.45 | 1.16% | 0.75 | 65.25 | 65.35 | 116'681 | |
|
Givaudan N 17:30:13 / 22.11.24 |
3'933.00 | 0.36% | 14.00 | 3'936.00 | 3'938.00 | 11'655 | |
|
Glarner KB N 17:30:13 / 22.11.24 |
21.00 | -1.41% | -0.30 | 21.00 | 21.20 | 14'571 | |
|
Graubündner KB N 17:30:13 / 22.11.24 |
1'755.00 | 0.00% | 0.00 | 1'740.00 | 1'755.00 | 47 | |
|
Groupe Minoteries N 17:30:13 / 22.11.24 |
242.00 | 1.68% | 4.00 | 238.00 | 242.00 | 1 | |
|
Gurit Hldg N 17:30:13 / 22.11.24 |
10.960 | -1.62% | -0.18 | 10.900 | 11.000 | 44'453 | |
|
Helvetia N 17:30:13 / 22.11.24 |
153.70 | 0.99% | 1.50 | 153.60 | 153.70 | 51'259 | |
|
HIAG N 17:30:13 / 22.11.24 |
82.40 | 1.98% | 1.60 | 81.80 | 82.40 | 1'683 | |
|
Highlight I 15:42:14 / 22.11.24 |
7.200 | 38.46% | 2.00 | 6.000 | 7.050 | 67 | |
|
Hochdorf N 17:30:13 / 22.11.24 |
0.4900 | 0.00% | 0.00 | 0.4900 | 0.5400 | 967 | |
|
Holcim N 17:39:11 / 22.11.24 |
90.80 | 1.05% | 0.94 | 90.58 | 90.62 | 729'479 | |
|
Huber+Suhner N 17:30:13 / 22.11.24 |
76.90 | 1.32% | 1.00 | 79.90 | 76.90 | 18'114 | |
|
Hypo Lenzburg N 11:43:56 / 22.11.24 |
4'020.00 | 0.00% | 0.00 | 3'980.00 | 4'020.00 | 6 | |
|
Idorsia N 17:30:13 / 22.11.24 |
0.7740 | 2.65% | 0.02 | 0.7685 | 0.7795 | 343'859 | |
|
Implenia N 17:30:13 / 22.11.24 |
29.65 | 0.68% | 0.20 | 29.45 | 29.60 | 10'633 | |
|
Inficon N 17:30:13 / 22.11.24 |
1'020.00 | 1.19% | 12.00 | 1'014.00 | 1'018.00 | 2'129 | |
|
Interroll N 17:30:13 / 22.11.24 |
2'105.00 | 1.69% | 35.00 | 2'090.00 | 2'100.00 | 1'106 | |
|
Intershop Hldg N 17:34:29 / 22.11.24 |
123.60 | 1.48% | 1.80 | 122.80 | 123.40 | 7'726 | |
|
Investis N 17:30:13 / 22.11.24 |
109.00 | 0.00% | 0.00 | 108.00 | 109.00 | 1'579 | |
|
IVF Hartmann N 17:30:13 / 22.11.24 |
151.00 | 3.42% | 5.00 | 150.00 | 151.00 | 1'408 | |
|
Julius Bär N 17:30:13 / 22.11.24 |
56.30 | 1.30% | 0.72 | 56.32 | 56.34 | 514'825 | |
|
Jungfraubahn N 17:30:13 / 22.11.24 |
167.60 | 1.33% | 2.20 | 167.80 | 168.40 | 2'031 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Allreal N 17:30:13 / 22.11.24 |
159.40 | 3.99% | 3.99% | 0.89% | 1.92% | -0.99% | 9.33% | -20.77% |
|
Bell N 17:30:13 / 22.11.24 |
265.50 | 3.94% | 10.92% | 0.19% | 0.38% | 1.92% | -0.93% | -11.41% |
|
Jungfraubahn N 17:30:13 / 22.11.24 |
167.60 | 3.38% | 33.39% | -1.30% | -0.48% | -16.82% | 4.88% | 19.68% |
|
Thurgauer KB N 17:30:13 / 22.11.24 |
124.00 | 3.35% | 3.78% | 0.00% | -1.59% | 1.22% | 1.22% | 16.51% |
|
Graubündner KB N 17:30:13 / 22.11.24 |
1'755.00 | 3.24% | 3.54% | -0.57% | 0.00% | 3.24% | 5.41% | 14.33% |
|
Comet N 17:34:29 / 22.11.24 |
277.00 | 2.94% | 39.43% | -0.72% | -7.05% | -20.06% | 19.40% | -25.51% |
|
Roche GS 17:35:13 / 22.11.24 |
254.30 | 2.70% | -13.56% | -0.59% | -9.57% | -11.46% | 6.54% | -32.13% |
|
Walliser KB N 17:30:14 / 22.11.24 |
111.00 | 2.29% | 7.21% | 0.00% | -1.77% | -3.48% | 2.30% | 9.85% |
|
Orell Füssli N 15:44:58 / 22.11.24 |
76.80 | 1.86% | -6.59% | 0.26% | 0.00% | -1.54% | 3.78% | -17.28% |
|
Mobilezone N 17:30:13 / 22.11.24 |
14.140 | 1.75% | -8.88% | 0.86% | 2.02% | 6.48% | 7.12% | 1.01% |
|
Villars N 17:31:41 / 18.11.24 |
595.00 | 1.71% | -23.72% | 0.00% | -2.46% | 2.59% | -2.46% | 0.00% |
|
Roche I 17:30:13 / 22.11.24 |
269.60 | 1.68% | -25.84% | 0.15% | -12.24% | -12.58% | 6.81% | -33.12% |
|
Richemont N 17:36:12 / 22.11.24 |
118.55 | 1.64% | -1.88% | -1.33% | -7.71% | -11.43% | 5.75% | -14.68% |
|
Avolta N 17:34:29 / 22.11.24 |
33.94 | 1.33% | -12.96% | 2.04% | -1.57% | 3.10% | 9.48% | -28.67% |
|
HIAG N 17:30:13 / 22.11.24 |
82.40 | 1.25% | -1.46% | 1.48% | 0.49% | 4.57% | 4.83% | -15.13% |
|
Partners N 17:30:13 / 22.11.24 |
1'263.50 | 1.24% | 50.34% | 2.64% | 0.24% | 3.48% | 10.25% | -25.58% |
|
BC Jura N 11:41:38 / 22.11.24 |
54.00 | 0.00% | -0.92% | -1.82% | -3.57% | -6.90% | 5.88% | 2.86% |
|
Swisscom N 17:39:46 / 22.11.24 |
509.50 | -0.10% | -0.22% | -0.59% | -8.86% | -5.03% | -1.22% | -2.22% |
|
Dottikon ES N 17:30:13 / 22.11.24 |
237.50 | -0.44% | -9.16% | -1.04% | -4.43% | -8.12% | 6.74% | -25.49% |
|
BKW N 17:34:12 / 22.11.24 |
149.40 | -0.80% | 17.23% | 1.36% | -4.72% | -6.39% | -3.74% | 17.33% |
|
BEKB / BCBE N 17:30:13 / 22.11.24 |
233.00 | -0.85% | 5.17% | 0.43% | 0.00% | 1.30% | -1.27% | 13.59% |
|
Intershop Hldg N 17:34:29 / 22.11.24 |
123.60 | -0.98% | 1.00% | 3.52% | 0.98% | 0.65% | 0.82% | 5.18% |
|
Novavest N 17:30:13 / 22.11.24 |
34.60 | -1.35% | -9.07% | 0.58% | 1.47% | 5.81% | -5.46% | -25.27% |
|
Baselland KB PS 17:18:25 / 22.11.24 |
848.00 | -1.40% | -7.25% | 0.47% | -0.47% | -0.47% | -2.30% | -7.86% |
|
Lindt PS 17:34:29 / 22.11.24 |
10'020.00 | -1.68% | 5.20% | 1.42% | -4.93% | -10.70% | -8.66% | -13.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galenica N 17:34:29 / 22.11.24 |
77.15 | 1.71% |
77.15 17:30 |
75.90 09:00 |
78.15 26.02.24 |
69.30 17.04.24 |
75'651 |
|
GAM N 17:30:13 / 22.11.24 |
0.1070 | 0.94% |
0.1094 12:16 |
0.1050 09:21 |
0.2799 19.01.24 |
0.0916 23.08.24 |
114'929 |
|
Geberit N 17:39:11 / 22.11.24 |
526.80 | 1.97% |
526.80 17:30 |
517.80 10:32 |
571.20 28.05.24 |
477.50 25.04.24 |
64'970 |
|
Georg Fischer N 17:34:29 / 22.11.24 |
65.45 | 1.16% |
65.55 09:24 |
64.15 10:33 |
72.20 19.03.24 |
55.05 24.10.24 |
116'681 |
|
Givaudan N 17:30:13 / 22.11.24 |
3'933.00 | 0.36% |
3'974.00 16:00 |
3'927.00 09:00 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
11'655 |
|
Glarner KB N 17:30:13 / 22.11.24 |
21.00 | -1.41% |
21.30 09:54 |
20.80 16:07 |
23.30 11.01.24 |
20.80 25.06.24 |
14'571 |
|
Graubündner KB N 17:30:13 / 22.11.24 |
1'755.00 | 0.00% |
1'755.00 13:34 |
1'740.00 11:19 |
1'840.00 21.10.24 |
1'660.00 03.01.24 |
47 |
|
Groupe Minoteries N 17:30:13 / 22.11.24 |
242.00 | 1.68% |
242.00 17:30 |
242.00 17:30 |
280.00 03.01.24 |
216.00 17.07.24 |
1 |
|
Gurit Hldg N 17:30:13 / 22.11.24 |
10.960 | -1.62% |
11.700 09:56 |
10.540 16:07 |
81.70 03.01.24 |
10.540 22.11.24 |
44'453 |
|
Helvetia N 17:30:13 / 22.11.24 |
153.70 | 0.99% |
153.90 15:48 |
152.00 12:24 |
153.90 22.11.24 |
115.60 05.01.24 |
51'259 |
|
HIAG N 17:30:13 / 22.11.24 |
82.40 | 1.98% |
82.40 17:30 |
80.40 10:41 |
84.20 05.11.24 |
69.40 29.02.24 |
1'683 |
|
Highlight I 15:42:14 / 22.11.24 |
7.200 | 38.46% |
7.200 15:20 |
5.100 09:00 |
13.000 03.01.24 |
4.000 08.01.24 |
67 |
|
Hochdorf N 17:30:13 / 22.11.24 |
0.4900 | 0.00% |
0.5500 09:05 |
0.4900 13:54 |
20.20 22.02.24 |
0.1900 28.08.24 |
967 |
|
Holcim N 17:39:11 / 22.11.24 |
90.80 | 1.05% |
91.06 14:25 |
89.18 10:32 |
92.76 11.11.24 |
63.02 17.01.24 |
729'479 |
|
Huber+Suhner N 17:30:13 / 22.11.24 |
76.90 | 1.32% |
77.10 09:20 |
75.60 10:33 |
89.60 26.09.24 |
60.40 08.02.24 |
18'114 |
|
Hypo Lenzburg N 11:43:56 / 22.11.24 |
4'020.00 | 0.00% |
4'020.00 11:43 |
4'000.00 11:16 |
4'380.00 01.02.24 |
3'960.00 11.11.24 |
6 |
|
Idorsia N 17:30:13 / 22.11.24 |
0.7740 | 2.65% |
0.7885 16:04 |
0.7385 10:30 |
3.700 28.02.24 |
0.6115 19.11.24 |
343'859 |
|
Implenia N 17:30:13 / 22.11.24 |
29.65 | 0.68% |
29.70 09:53 |
29.25 13:24 |
36.80 24.04.24 |
27.10 18.01.24 |
10'633 |
|
Inficon N 17:30:13 / 22.11.24 |
1'020.00 | 1.19% |
1'020.00 09:06 |
1'002.00 12:29 |
1'508.00 06.06.24 |
987.00 19.11.24 |
2'129 |
|
Interroll N 17:30:13 / 22.11.24 |
2'105.00 | 1.69% |
2'115.00 13:27 |
2'070.00 09:00 |
3'080.00 15.03.24 |
1'998.00 21.11.24 |
1'106 |
|
Intershop Hldg N 17:34:29 / 22.11.24 |
123.60 | 1.48% |
123.60 17:30 |
120.60 10:30 |
130.20 28.03.24 |
112.60 14.06.24 |
7'726 |
|
Investis N 17:30:13 / 22.11.24 |
109.00 | 0.00% |
109.00 17:18 |
108.00 09:00 |
111.00 13.09.24 |
92.00 10.01.24 |
1'579 |
|
IVF Hartmann N 17:30:13 / 22.11.24 |
151.00 | 3.42% |
151.00 17:30 |
147.00 11:28 |
151.00 22.11.24 |
103.00 05.01.24 |
1'408 |
|
Julius Bär N 17:30:13 / 22.11.24 |
56.30 | 1.30% |
56.72 13:00 |
55.50 09:15 |
57.10 06.11.24 |
43.75 05.08.24 |
514'825 |
|
Jungfraubahn N 17:30:13 / 22.11.24 |
167.60 | 1.33% |
168.80 16:29 |
166.00 09:00 |
210.50 29.04.24 |
158.20 03.01.24 |
2'031 |