×
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
- 19.09.2024 - 17:40:00
- 16'069.18
- 0.78%
- 123.91
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kardex N 17:31:35 / 19.09.24 |
277.50 | 6.32% | 16.50 | 275.50 | 280.00 | 11'295 | |
|
Klingelnberg N 17:31:35 / 19.09.24 |
15.350 | 0.99% | 0.15 | 14.900 | 15.650 | 930 | |
|
Komax N 17:31:35 / 19.09.24 |
124.20 | 5.61% | 6.60 | 125.00 | 124.60 | 35'614 | |
|
Kudelski I 17:31:35 / 19.09.24 |
1.410 | -2.76% | -0.04 | 1.410 | 1.460 | 7'236 | |
|
Kuros Bio N 17:31:35 / 19.09.24 |
20.85 | 4.35% | 0.87 | 0.0000 | 0.0000 | 238'088 | |
|
Kühne + Nagel N 17:31:46 / 19.09.24 |
242.50 | -0.49% | -1.20 | 242.20 | 242.40 | 190'915 | |
|
Landis+Gyr N 17:31:44 / 19.09.24 |
74.70 | -0.93% | -0.70 | 0.0000 | 74.60 | 23'078 | |
|
Lastminute.com N 17:31:35 / 19.09.24 |
19.500 | 2.63% | 0.50 | 19.280 | 19.500 | 3'781 | |
|
Leclanché N 17:14:41 / 19.09.24 |
0.1790 | 5.29% | 0.01 | 0.1790 | 0.1890 | 188'746 | |
|
LEM N 17:31:35 / 19.09.24 |
1'364.00 | 4.92% | 64.00 | 1'368.00 | 1'374.00 | 668 | |
|
Leonteq N 17:31:35 / 19.09.24 |
26.50 | 0.76% | 0.20 | 26.50 | 26.65 | 18'344 | |
|
Lindt N 17:31:35 / 19.09.24 |
106'800.00 | 0.38% | 400.00 | 107'200.00 | 107'800.00 | 169 | |
|
Lindt PS 17:31:35 / 19.09.24 |
10'970.00 | -0.27% | -30.00 | 10'990.00 | 11'010.00 | 3'129 | |
|
LLB N 17:31:35 / 19.09.24 |
73.30 | 1.52% | 1.10 | 73.00 | 73.40 | 5'333 | |
|
Logitech N 17:31:35 / 19.09.24 |
73.60 | 1.24% | 0.90 | 73.62 | 0.0000 | 508'478 | |
|
Lonza N 17:33:12 / 19.09.24 |
541.00 | 1.27% | 6.80 | 547.20 | 542.60 | 134'367 | |
|
Luzerner KB N 17:31:35 / 19.09.24 |
62.40 | 0.65% | 0.40 | 63.00 | 0.0000 | 12'429 | |
|
MCH N 17:31:38 / 19.09.24 |
4.270 | -1.16% | -0.05 | 4.270 | 4.320 | 1'859 | |
|
Medacta N 17:31:35 / 19.09.24 |
124.00 | 1.31% | 1.60 | 124.60 | 125.20 | 1'630 | |
|
Medartis N 17:31:35 / 19.09.24 |
58.80 | 0.86% | 0.50 | 58.00 | 59.10 | 374 | |
|
medmix N 17:31:35 / 19.09.24 |
9.640 | -0.62% | -0.06 | 9.570 | 9.840 | 76'906 | |
|
Meier Tobler N 17:31:35 / 19.09.24 |
25.10 | 2.45% | 0.60 | 25.00 | 25.10 | 10'322 | |
|
Metall Zug N 17:31:35 / 19.09.24 |
1'215.00 | 0.83% | 10.00 | 1'230.00 | 1'235.00 | 190 | |
|
Meyer Burger N 17:31:35 / 19.09.24 |
1.642 | -3.07% | -0.05 | 0.0000 | 1.664 | 267'144 | |
|
Mikron N 17:31:35 / 19.09.24 |
18.300 | 1.67% | 0.30 | 18.100 | 18.200 | 2'527 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Geberit N 17:31:35 / 19.09.24 |
557.20 | 1.30% | 25.37% | 4.15% | 5.53% | 3.72% | 22.81% | -26.77% |
|
Clariant N 17:31:35 / 19.09.24 |
12.250 | 1.12% | -11.47% | -0.65% | -5.99% | -13.49% | -14.22% | -26.75% |
|
Vontobel N 17:31:35 / 19.09.24 |
55.70 | 0.92% | -10.28% | 2.77% | -0.89% | 3.34% | 5.89% | -35.56% |
|
BKW N 17:34:22 / 19.09.24 |
149.60 | 0.87% | 19.21% | -2.86% | -4.47% | 4.03% | -9.28% | 46.41% |
|
HIAG N 17:31:35 / 19.09.24 |
81.00 | 0.75% | -1.95% | 2.79% | 5.47% | 12.19% | 2.79% | -21.56% |
|
Galenica N 17:31:35 / 19.09.24 |
73.05 | 0.21% | -3.51% | -2.01% | 1.53% | -1.75% | 5.49% | 0.97% |
|
Intershop Hldg N 17:31:35 / 19.09.24 |
123.60 | -0.16% | 1.82% | 1.31% | 2.15% | 4.92% | 0.82% | 5.50% |
|
Graubündner KB N 17:31:35 / 19.09.24 |
1'700.00 | -0.29% | 0.00% | 0.29% | -0.58% | -3.41% | 2.41% | 10.78% |
|
Baselland KB PS 17:31:35 / 19.09.24 |
850.00 | -0.47% | -6.37% | -0.47% | -0.47% | 0.95% | -4.28% | -6.58% |
|
Hypo Lenzburg N 17:10:47 / 19.09.24 |
4'080.00 | -0.49% | -0.49% | 0.00% | -0.49% | -2.39% | -2.39% | -3.77% |
|
Landis+Gyr N 17:31:44 / 19.09.24 |
74.70 | -0.79% | 15.56% | -1.45% | -1.19% | 4.18% | 17.73% | 18.83% |
|
Phoenix Mecano N 17:31:35 / 19.09.24 |
432.00 | -0.92% | 30.70% | 1.89% | -0.92% | -9.43% | 20.00% | -5.39% |
|
SF Urban Immo N 15:32:14 / 19.09.24 |
93.00 | -1.08% | 3.37% | 1.97% | 1.53% | 1.77% | 6.90% | -7.54% |
|
Ems-Chemie N 17:31:50 / 19.09.24 |
682.50 | -1.17% | 7.51% | 0.52% | -3.94% | -7.83% | 7.48% | -28.52% |
|
Zehnder N 17:31:35 / 19.09.24 |
53.10 | -1.50% | -5.56% | 3.31% | -1.30% | -0.56% | -0.38% | -48.13% |
|
BVZ N 16:07:36 / 19.09.24 |
910.00 | -1.63% | 23.97% | -1.62% | -4.21% | -9.50% | 0.00% | 23.13% |
|
Partners N 17:31:35 / 19.09.24 |
1'229.00 | -1.69% | 46.00% | 4.82% | 0.74% | 8.04% | 20.61% | -25.65% |
|
BEKB / BCBE N 17:31:35 / 19.09.24 |
232.00 | -1.69% | 4.27% | 1.31% | -0.43% | -0.85% | -2.52% | 12.90% |
|
Titlisbahnen N 17:31:35 / 19.09.24 |
40.60 | -1.92% | 0.00% | 0.50% | -0.25% | -0.98% | -9.38% | -11.30% |
|
Skan N 17:31:35 / 19.09.24 |
80.70 | -2.10% | 25.56% | 0.12% | 0.75% | 0.88% | -0.86% | 0.00% |
|
Sika N 17:39:07 / 19.09.24 |
276.20 | -2.16% | 20.79% | 4.38% | 4.38% | 6.19% | 15.13% | -17.32% |
|
Medacta N 17:31:35 / 19.09.24 |
124.00 | -2.55% | 18.83% | 0.81% | -4.91% | -0.80% | 0.49% | -19.58% |
|
UBS N 17:35:27 / 19.09.24 |
25.65 | -3.14% | 46.93% | 3.93% | -2.06% | -2.73% | 10.13% | 65.12% |
|
Mobilezone N 17:31:35 / 19.09.24 |
13.200 | -3.35% | -13.45% | 0.15% | -2.37% | -3.65% | -2.94% | 6.25% |
|
Santhera Pharm Hl N 17:31:35 / 19.09.24 |
9.360 | -4.08% | -31.81% | 5.17% | 5.29% | 6.73% | 6.00% | -57.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kardex N 17:31:35 / 19.09.24 |
277.50 | 6.32% |
277.50 17:31 |
261.00 09:00 |
278.00 30.07.24 |
208.00 03.01.24 |
11'295 |
|
Klingelnberg N 17:31:35 / 19.09.24 |
15.350 | 0.99% |
15.500 14:01 |
15.250 10:52 |
18.400 24.06.24 |
15.000 18.09.24 |
930 |
|
Komax N 17:31:35 / 19.09.24 |
124.20 | 5.61% |
126.80 09:46 |
124.20 09:16 |
201.00 03.01.24 |
117.60 18.09.24 |
35'614 |
|
Kudelski I 17:31:35 / 19.09.24 |
1.410 | -2.76% |
1.500 09:00 |
1.410 17:31 |
1.990 20.02.24 |
1.110 22.01.24 |
7'236 |
|
Kuros Bio N 17:31:35 / 19.09.24 |
20.85 | 4.35% |
20.95 09:49 |
20.05 09:09 |
20.95 19.09.24 |
3.500 03.01.24 |
238'088 |
|
Kühne + Nagel N 17:31:46 / 19.09.24 |
242.50 | -0.49% |
246.00 09:13 |
241.70 17:00 |
301.90 12.01.24 |
236.00 19.03.24 |
190'915 |
|
Landis+Gyr N 17:31:44 / 19.09.24 |
74.70 | -0.93% |
75.80 10:53 |
74.10 16:29 |
83.40 10.07.24 |
64.65 07.02.24 |
23'078 |
|
Lastminute.com N 17:31:35 / 19.09.24 |
19.500 | 2.63% |
19.500 17:19 |
18.600 10:24 |
25.55 09.01.24 |
15.240 05.08.24 |
3'781 |
|
Leclanché N 17:14:41 / 19.09.24 |
0.1790 | 5.29% |
0.1995 10:55 |
0.1790 17:14 |
0.6320 25.03.24 |
0.1700 18.09.24 |
188'746 |
|
LEM N 17:31:35 / 19.09.24 |
1'364.00 | 4.92% |
1'370.00 15:51 |
1'318.00 09:42 |
2'110.00 25.01.24 |
1'108.00 08.08.24 |
668 |
|
Leonteq N 17:31:35 / 19.09.24 |
26.50 | 0.76% |
26.85 16:53 |
26.00 11:02 |
35.15 03.01.24 |
21.70 28.06.24 |
18'344 |
|
Lindt N 17:31:35 / 19.09.24 |
106'800.00 | 0.38% |
108'000.00 09:37 |
106'800.00 17:31 |
113'600.00 07.02.24 |
100'200.00 03.01.24 |
169 |
|
Lindt PS 17:31:35 / 19.09.24 |
10'970.00 | -0.27% |
11'150.00 10:33 |
10'970.00 16:19 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
3'129 |
|
LLB N 17:31:35 / 19.09.24 |
73.30 | 1.52% |
73.40 15:20 |
72.10 10:50 |
76.50 19.08.24 |
64.50 03.01.24 |
5'333 |
|
Logitech N 17:31:35 / 19.09.24 |
73.60 | 1.24% |
74.18 15:41 |
72.80 09:47 |
93.50 06.06.24 |
68.50 30.04.24 |
508'478 |
|
Lonza N 17:33:12 / 19.09.24 |
541.00 | 1.27% |
547.20 11:33 |
539.40 09:10 |
589.40 29.07.24 |
339.00 08.01.24 |
134'367 |
|
Luzerner KB N 17:31:35 / 19.09.24 |
62.40 | 0.65% |
62.70 10:21 |
62.20 10:07 |
73.50 01.02.24 |
60.50 10.09.24 |
12'429 |
|
MCH N 17:31:38 / 19.09.24 |
4.270 | -1.16% |
4.320 11:33 |
4.270 17:31 |
5.880 13.05.24 |
3.500 07.02.24 |
1'859 |
|
Medacta N 17:31:35 / 19.09.24 |
124.00 | 1.31% |
125.00 09:15 |
123.60 11:42 |
135.00 12.02.24 |
107.80 19.04.24 |
1'630 |
|
Medartis N 17:31:35 / 19.09.24 |
58.80 | 0.86% |
59.30 11:44 |
58.30 15:09 |
90.00 28.03.24 |
56.10 03.09.24 |
374 |
|
medmix N 17:31:35 / 19.09.24 |
9.640 | -0.62% |
9.850 09:16 |
9.570 12:52 |
18.960 03.01.24 |
9.440 12.09.24 |
76'906 |
|
Meier Tobler N 17:31:35 / 19.09.24 |
25.10 | 2.45% |
25.50 10:08 |
24.55 09:00 |
38.25 24.01.24 |
23.85 10.09.24 |
10'322 |
|
Metall Zug N 17:31:35 / 19.09.24 |
1'215.00 | 0.83% |
1'235.00 14:13 |
1'215.00 09:06 |
1'530.00 03.01.24 |
1'195.00 02.09.24 |
190 |
|
Meyer Burger N 17:31:35 / 19.09.24 |
1.642 | -3.07% |
1.897 09:03 |
1.590 11:46 |
55.30 03.01.24 |
1.260 13.09.24 |
267'144 |
|
Mikron N 17:31:35 / 19.09.24 |
18.300 | 1.67% |
18.300 17:31 |
18.000 10:07 |
20.00 09.04.24 |
14.800 17.01.24 |
2'527 |