×
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 - 12:39:00
- 15'505.87
- 0.54%
- 82.85
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kardex N 11:45:05 / 22.11.24 |
263.00 | 0.77% | 2.00 | 262.50 | 264.00 | 1'221 | |
|
Klingelnberg N 11:48:00 / 22.11.24 |
12.050 | 0.00% | 0.00 | 11.950 | 12.150 | 811 | |
|
Komax N 12:39:00 / 22.11.24 |
104.80 | -2.06% | -2.20 | 104.20 | 104.60 | 17'374 | |
|
Kudelski I 12:36:02 / 22.11.24 |
1.355 | 0.37% | 0.01 | 1.355 | 1.395 | 3'579 | |
|
Kuros Bio N 12:39:38 / 22.11.24 |
23.95 | 6.92% | 1.55 | 23.80 | 23.95 | 93'051 | |
|
Kühne + Nagel N 12:40:20 / 22.11.24 |
207.30 | -0.34% | -0.70 | 207.20 | 207.40 | 40'306 | |
|
Landis+Gyr N 12:39:26 / 22.11.24 |
63.80 | -0.16% | -0.10 | 63.80 | 64.00 | 11'928 | |
|
Lastminute.com N 11:18:11 / 22.11.24 |
17.000 | 1.67% | 0.28 | 16.940 | 17.100 | 940 | |
|
LEM N 10:53:17 / 22.11.24 |
765.00 | -0.13% | -1.00 | 765.00 | 769.00 | 301 | |
|
Leonteq N 12:38:23 / 22.11.24 |
24.30 | -0.61% | -0.15 | 24.30 | 24.40 | 12'977 | |
|
Lindt N 11:53:33 / 22.11.24 |
99'000.00 | 0.81% | 800.00 | 98'800.00 | 99'000.00 | 27 | |
|
Lindt PS 12:28:07 / 22.11.24 |
10'000.00 | 0.81% | 80.00 | 9'995.00 | 10'010.00 | 542 | |
|
LLB N 12:34:06 / 22.11.24 |
69.30 | 0.29% | 0.20 | 69.00 | 69.30 | 1'554 | |
|
Logitech N 12:40:07 / 22.11.24 |
70.58 | 0.46% | 0.32 | 70.58 | 70.60 | 118'724 | |
|
Lonza N 12:40:14 / 22.11.24 |
526.80 | 1.00% | 5.20 | 526.60 | 527.00 | 27'549 | |
|
Luzerner KB N 12:07:23 / 22.11.24 |
63.40 | 0.16% | 0.10 | 63.30 | 63.50 | 1'846 | |
|
MCH N 11:13:43 / 22.11.24 |
4.000 | 1.27% | 0.05 | 3.960 | 3.990 | 2'300 | |
|
Medacta N 11:33:00 / 22.11.24 |
110.00 | 1.48% | 1.60 | 109.60 | 110.40 | 1'777 | |
|
Medartis N 12:15:05 / 22.11.24 |
51.30 | 3.64% | 1.80 | 50.60 | 51.90 | 658 | |
|
medmix N 12:12:42 / 22.11.24 |
8.620 | -0.23% | -0.02 | 8.610 | 8.670 | 15'070 | |
|
Meier Tobler N 12:32:42 / 22.11.24 |
25.75 | -1.15% | -0.30 | 25.65 | 25.80 | 4'790 | |
|
Metall Zug N 11:08:37 / 22.11.24 |
1'115.00 | -0.89% | -10.00 | 1'120.00 | 1'125.00 | 52 | |
|
Meyer Burger N 12:26:39 / 22.11.24 |
0.3602 | 9.15% | 0.03 | 0.3700 | 0.3786 | 307'551 | |
|
Mikron N 11:10:13 / 22.11.24 |
14.300 | -0.69% | -0.10 | 14.300 | 14.400 | 2'218 | |
|
Mobilezone N 12:13:25 / 22.11.24 |
14.020 | 0.43% | 0.06 | 14.020 | 14.080 | 16'256 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hypo Lenzburg N 11:43:56 / 22.11.24 |
4'020.00 | -1.95% | -1.95% | -0.50% | -0.99% | -0.99% | 2.55% | -3.37% |
|
SF Urban Immo N 11:49:48 / 22.11.24 |
91.40 | -2.15% | 2.25% | 1.33% | -0.65% | -1.51% | 3.28% | -7.14% |
|
OC Oerlikon N 12:36:51 / 22.11.24 |
3.684 | -2.90% | -39.17% | 1.49% | -9.31% | -23.35% | -0.05% | -62.86% |
|
Burkhalter N 11:56:08 / 22.11.24 |
90.40 | -3.02% | 17.36% | 1.46% | -0.99% | 0.00% | 0.78% | 36.83% |
|
Rieter N 12:08:08 / 22.11.24 |
87.20 | -3.44% | -17.14% | -2.79% | -11.02% | -14.00% | 0.23% | -54.69% |
|
Implenia N 10:48:50 / 22.11.24 |
29.35 | -3.44% | -22.60% | -0.17% | -6.23% | -6.53% | 0.17% | 53.07% |
|
Lindt N 11:53:33 / 22.11.24 |
99'000.00 | -3.73% | 3.37% | 1.02% | -4.44% | -10.81% | -7.99% | -14.76% |
|
BVZ N 11:52:33 / 22.11.24 |
880.00 | -3.80% | 21.23% | -0.56% | -2.22% | -4.86% | 0.00% | 24.65% |
|
Geberit N 12:39:36 / 22.11.24 |
522.60 | -4.16% | 18.62% | -0.38% | 1.04% | -3.40% | 8.29% | -30.23% |
|
Warteck N 12:00:33 / 22.11.24 |
1'775.00 | -4.86% | -22.47% | 2.01% | 3.20% | 3.80% | -6.08% | -26.05% |
|
Barry Callebaut N 12:34:01 / 22.11.24 |
1'346.00 | -5.21% | -26.46% | 1.97% | -14.27% | -2.18% | -9.30% | -41.52% |
|
Bucher N 12:34:23 / 22.11.24 |
333.50 | -5.44% | -13.65% | -0.60% | -6.32% | -6.45% | -4.28% | -26.53% |
|
MCH N 11:13:43 / 22.11.24 |
4.000 | -5.50% | -14.13% | -4.76% | -9.09% | -1.72% | -6.98% | -62.26% |
|
Perrot Duval I 17:31:33 / 21.11.24 |
60.00 | -5.51% | -26.83% | 0.84% | -6.98% | -6.25% | 0.00% | -34.43% |
|
Aryzta N 12:40:09 / 22.11.24 |
1.465 | -5.67% | 32.97% | -1.35% | -6.75% | -14.73% | -14.73% | 27.19% |
|
Mikron N 11:10:13 / 22.11.24 |
14.300 | -5.88% | 63.64% | -4.67% | -8.92% | -23.32% | 7.52% | 88.98% |
|
Private Equity N 10:51:25 / 22.11.24 |
68.80 | -6.25% | -2.82% | -0.29% | -0.29% | -7.03% | 1.47% | -23.76% |
|
Glarner KB N 12:10:23 / 22.11.24 |
21.00 | -6.99% | -14.11% | 0.00% | -4.55% | -0.94% | -8.30% | -22.55% |
|
Fundamenta Real Estate N 11:34:37 / 22.11.24 |
15.350 | -7.74% | -3.73% | -2.85% | -3.46% | -4.95% | -8.90% | -21.52% |
|
Ems-Chemie N 12:40:00 / 22.11.24 |
632.00 | -8.00% | 0.08% | -0.71% | -6.92% | -11.17% | 1.44% | -33.24% |
|
Titlisbahnen N 10:57:46 / 22.11.24 |
38.40 | -8.17% | -6.37% | -1.29% | -5.19% | -5.42% | -7.47% | -15.11% |
|
Schlatter N 11:34:08 / 21.11.24 |
22.80 | -8.18% | -5.24% | -5.00% | -5.00% | 5.56% | 0.00% | -3.70% |
|
Peach Property N 12:33:26 / 22.11.24 |
10.580 | -8.71% | -36.10% | 12.08% | 16.78% | 45.93% | -3.82% | -83.26% |
|
Also N 11:58:16 / 22.11.24 |
227.50 | -9.36% | 34.46% | -4.81% | -5.41% | -10.61% | -7.33% | -22.49% |
|
Clariant N 12:39:54 / 22.11.24 |
10.880 | -9.99% | -21.19% | -4.14% | -13.31% | -18.44% | -15.34% | -40.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kardex N 11:45:05 / 22.11.24 |
263.00 | 0.77% |
264.50 09:23 |
258.50 10:33 |
282.50 11.10.24 |
208.00 03.01.24 |
1'221 |
|
Klingelnberg N 11:48:00 / 22.11.24 |
12.050 | 0.00% |
12.050 11:48 |
11.950 10:28 |
18.400 24.06.24 |
11.700 21.11.24 |
811 |
|
Komax N 12:39:00 / 22.11.24 |
104.80 | -2.06% |
105.60 09:31 |
100.20 10:32 |
201.00 03.01.24 |
100.20 22.11.24 |
17'374 |
|
Kudelski I 12:36:02 / 22.11.24 |
1.355 | 0.37% |
1.415 09:10 |
1.350 09:00 |
1.990 20.02.24 |
1.110 22.01.24 |
3'579 |
|
Kuros Bio N 12:39:38 / 22.11.24 |
23.95 | 6.92% |
24.15 09:50 |
23.00 09:15 |
32.00 14.11.24 |
3.500 03.01.24 |
93'051 |
|
Kühne + Nagel N 12:40:20 / 22.11.24 |
207.30 | -0.34% |
209.10 09:06 |
206.90 10:33 |
301.90 12.01.24 |
202.80 13.11.24 |
40'306 |
|
Landis+Gyr N 12:39:26 / 22.11.24 |
63.80 | -0.16% |
64.60 09:32 |
63.60 10:32 |
83.40 10.07.24 |
63.20 19.11.24 |
11'928 |
|
Lastminute.com N 11:18:11 / 22.11.24 |
17.000 | 1.67% |
17.140 09:15 |
16.920 09:36 |
25.55 09.01.24 |
15.240 05.08.24 |
940 |
|
LEM N 10:53:17 / 22.11.24 |
765.00 | -0.13% |
784.00 10:02 |
765.00 10:53 |
2'110.00 25.01.24 |
757.00 20.11.24 |
301 |
|
Leonteq N 12:38:23 / 22.11.24 |
24.30 | -0.61% |
24.85 09:43 |
24.25 10:44 |
35.15 03.01.24 |
21.70 28.06.24 |
12'977 |
|
Lindt N 11:53:33 / 22.11.24 |
99'000.00 | 0.81% |
99'600.00 09:48 |
98'400.00 09:00 |
113'600.00 07.02.24 |
97'600.00 18.11.24 |
27 |
|
Lindt PS 12:28:07 / 22.11.24 |
10'000.00 | 0.81% |
10'080.00 09:57 |
9'955.00 09:00 |
11'430.00 09.02.24 |
9'850.00 18.11.24 |
542 |
|
LLB N 12:34:06 / 22.11.24 |
69.30 | 0.29% |
69.60 09:35 |
68.70 10:33 |
76.50 19.08.24 |
64.50 03.01.24 |
1'554 |
|
Logitech N 12:40:07 / 22.11.24 |
70.58 | 0.46% |
70.90 09:15 |
70.00 10:33 |
93.50 06.06.24 |
67.52 13.11.24 |
118'724 |
|
Lonza N 12:40:14 / 22.11.24 |
526.80 | 1.00% |
528.20 11:54 |
522.40 09:00 |
589.40 29.07.24 |
339.00 08.01.24 |
27'549 |
|
Luzerner KB N 12:07:23 / 22.11.24 |
63.40 | 0.16% |
63.60 09:32 |
63.20 10:33 |
73.50 01.02.24 |
60.50 10.09.24 |
1'846 |
|
MCH N 11:13:43 / 22.11.24 |
4.000 | 1.27% |
4.000 10:47 |
3.980 10:47 |
5.880 13.05.24 |
3.500 07.02.24 |
2'300 |
|
Medacta N 11:33:00 / 22.11.24 |
110.00 | 1.48% |
110.40 10:14 |
109.00 09:00 |
135.00 12.02.24 |
107.80 19.04.24 |
1'777 |
|
Medartis N 12:15:05 / 22.11.24 |
51.30 | 3.64% |
52.00 11:08 |
50.60 11:39 |
90.00 28.03.24 |
44.15 19.11.24 |
658 |
|
medmix N 12:12:42 / 22.11.24 |
8.620 | -0.23% |
8.770 09:11 |
8.540 10:54 |
18.960 03.01.24 |
8.540 22.11.24 |
15'070 |
|
Meier Tobler N 12:32:42 / 22.11.24 |
25.75 | -1.15% |
26.15 09:51 |
25.60 09:13 |
38.25 24.01.24 |
23.85 10.09.24 |
4'790 |
|
Metall Zug N 11:08:37 / 22.11.24 |
1'115.00 | -0.89% |
1'130.00 09:05 |
1'115.00 10:55 |
1'530.00 03.01.24 |
1'115.00 22.11.24 |
52 |
|
Meyer Burger N 12:26:39 / 22.11.24 |
0.3602 | 9.15% |
0.3900 10:21 |
0.3300 09:00 |
55.30 03.01.24 |
0.3010 21.11.24 |
307'551 |
|
Mikron N 11:10:13 / 22.11.24 |
14.300 | -0.69% |
14.450 09:59 |
14.300 09:08 |
20.00 09.04.24 |
13.900 19.11.24 |
2'218 |
|
Mobilezone N 12:13:25 / 22.11.24 |
14.020 | 0.43% |
14.080 09:08 |
13.960 09:07 |
15.260 08.03.24 |
12.700 31.01.24 |
16'256 |