×
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
- 26.07.2024 - 17:40:00
- 16'246.90
- 1.01%
- 163.13
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:30:46 / 26.07.24 |
141.40 | 5.84% | 7.80 | 141.00 | 141.60 | ||
|
Avolta N 17:30:46 / 26.07.24 |
35.26 | 1.26% | 0.44 | 35.00 | 35.40 | ||
|
Bachem N-B- 17:30:46 / 26.07.24 |
78.95 | 0.32% | 0.25 | 83.00 | 83.00 | ||
|
Barry Callebaut N 17:30:46 / 26.07.24 |
1'408.00 | 0.57% | 8.00 | 1'411.00 | 1'414.00 | ||
|
Baselland KB PS 17:30:46 / 26.07.24 |
848.00 | 0.00% | 0.00 | 844.00 | 848.00 | ||
|
Basilea N 17:30:46 / 26.07.24 |
39.40 | 0.25% | 0.10 | 39.40 | 39.55 | ||
|
Basler KB PS 17:30:46 / 26.07.24 |
65.60 | 0.31% | 0.20 | 65.20 | 65.40 | ||
|
BB Biotech N 17:30:46 / 26.07.24 |
43.90 | 1.04% | 0.45 | 43.65 | 43.80 | ||
|
BC Genève N 17:30:46 / 26.07.24 |
288.00 | 0.70% | 2.00 | 286.00 | 288.00 | ||
|
BC Jura N 17:30:46 / 26.07.24 |
58.50 | 0.00% | 0.00 | 56.50 | 58.50 | ||
|
BC Vaudoise Rg 17:30:46 / 26.07.24 |
93.00 | 0.54% | 0.50 | 0.0000 | 93.00 | ||
|
BEKB / BCBE N 17:30:46 / 26.07.24 |
234.00 | 0.43% | 1.00 | 233.00 | 234.00 | ||
|
Belimo N 17:30:46 / 26.07.24 |
527.50 | 1.25% | 6.50 | 526.00 | 527.00 | ||
|
Bell N 17:30:46 / 26.07.24 |
249.00 | -0.99% | -2.50 | 250.00 | 251.00 | ||
|
Bellevue N 17:30:46 / 26.07.24 |
18.300 | -0.27% | -0.05 | 18.300 | 18.600 | ||
|
BKW N 17:30:46 / 26.07.24 |
156.80 | 1.10% | 1.70 | 156.70 | 157.00 | ||
|
Bossard N 17:30:46 / 26.07.24 |
226.00 | 1.80% | 4.00 | 227.00 | 228.00 | ||
|
Bucher N 17:30:46 / 26.07.24 |
354.50 | 0.28% | 1.00 | 352.50 | 353.50 | ||
|
Burckhardt N 17:30:46 / 26.07.24 |
610.00 | 1.16% | 7.00 | 605.00 | 606.00 | ||
|
Burkhalter N 17:30:46 / 26.07.24 |
89.20 | 0.22% | 0.20 | 88.70 | 89.00 | ||
|
BVZ N 17:30:46 / 26.07.24 |
960.00 | -1.54% | -15.00 | 960.00 | 975.00 | ||
|
Bystronic N 17:30:46 / 26.07.24 |
310.00 | 1.31% | 4.00 | 303.50 | 310.00 | ||
|
Bâloise N 17:30:46 / 26.07.24 |
157.90 | 0.45% | 0.70 | 157.20 | 157.60 | ||
|
Calida N 17:30:46 / 26.07.24 |
29.20 | 0.00% | 0.00 | 0.0000 | 29.25 | ||
|
Carlo Gavazzi N 17:30:46 / 26.07.24 |
266.00 | -1.12% | -3.00 | 262.00 | 266.00 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Alcon N 17:34:29 / 26.07.24 |
83.00 | 24.89% | 29.76% | 3.80% | 3.47% | 15.02% | 12.16% | 25.31% |
|
Jungfraubahn N 17:30:46 / 26.07.24 |
201.00 | 24.88% | 61.13% | -0.25% | 3.72% | -1.47% | 32.24% | 39.72% |
|
WISeKey N 17:30:46 / 26.07.24 |
3.840 | 24.33% | -55.38% | -4.00% | 3.78% | 2.67% | -46.07% | -93.89% |
|
Mikron N 17:30:46 / 26.07.24 |
18.900 | 23.20% | 114.20% | -0.53% | -4.30% | 11.18% | 47.66% | 174.78% |
|
CF Tradition I 17:30:46 / 26.07.24 |
143.00 | 21.61% | 38.69% | 0.35% | 1.06% | -0.69% | 22.22% | 29.48% |
|
SFS N 17:33:43 / 26.07.24 |
128.00 | 21.50% | 44.69% | -0.16% | 7.20% | 15.73% | 23.79% | -7.18% |
|
Bachem N-B- 17:30:46 / 26.07.24 |
78.95 | 21.08% | -1.44% | -5.96% | -4.24% | -1.74% | 0.57% | -33.42% |
|
IVF Hartmann N 17:30:46 / 26.07.24 |
134.00 | 20.54% | 12.97% | 1.52% | 3.08% | -2.90% | 16.52% | -16.15% |
|
Givaudan N 17:30:46 / 26.07.24 |
4'196.00 | 20.26% | 47.90% | -0.87% | -1.50% | 5.11% | 42.58% | -6.66% |
|
Clariant N 17:30:46 / 26.07.24 |
14.400 | 19.77% | 4.86% | -1.10% | 1.84% | 6.72% | 3.66% | -17.54% |
|
Bâloise N 17:30:46 / 26.07.24 |
157.90 | 19.27% | 10.16% | 0.77% | -0.19% | 12.07% | 15.59% | 8.49% |
|
Burckhardt N 17:30:46 / 26.07.24 |
610.00 | 18.93% | 9.44% | -0.16% | 3.39% | 4.27% | 19.14% | 65.21% |
|
VZ Holding N 17:30:46 / 26.07.24 |
118.60 | 18.74% | 62.40% | 2.42% | 2.95% | 10.22% | 43.93% | 46.85% |
|
EFG N 17:30:46 / 26.07.24 |
12.760 | 18.15% | 44.51% | -4.49% | -3.48% | 11.73% | 16.85% | 72.90% |
|
Siegfried N 17:30:46 / 26.07.24 |
1'012.00 | 17.29% | 65.09% | 2.53% | 8.47% | 17.27% | 30.52% | 14.20% |
|
Roche I 17:30:46 / 26.07.24 |
312.00 | 16.68% | -14.90% | 2.77% | 13.95% | 32.43% | 7.88% | -21.19% |
|
Flughafen Zürich N 17:30:46 / 26.07.24 |
204.60 | 16.51% | 42.98% | 2.35% | 2.97% | 8.89% | 11.14% | 39.85% |
|
DKSH N 17:30:46 / 26.07.24 |
68.40 | 15.92% | -3.56% | 2.55% | 12.69% | 13.06% | -3.93% | -11.45% |
|
dormakaba N 17:30:46 / 26.07.24 |
529.00 | 15.64% | 55.10% | 0.95% | 14.75% | 7.96% | 25.36% | -16.40% |
|
Cembra N 17:34:04 / 26.07.24 |
75.05 | 14.79% | -2.08% | -3.29% | -2.15% | 6.08% | 12.52% | -20.99% |
|
Novartis N 17:38:50 / 26.07.24 |
97.45 | 14.21% | 22.35% | 3.45% | 1.33% | 10.78% | 13.93% | 20.93% |
|
Swiss Life N 17:30:46 / 26.07.24 |
669.60 | 13.84% | 39.43% | 0.27% | 1.36% | 7.48% | 20.47% | 42.88% |
|
Roche GS 17:36:16 / 26.07.24 |
286.00 | 13.50% | -4.48% | 2.77% | 14.63% | 31.62% | 6.16% | -20.10% |
|
Swiss Re N 17:33:40 / 26.07.24 |
108.30 | 13.42% | 24.02% | 1.74% | -2.87% | 8.76% | 15.95% | 28.81% |
|
Richemont N 17:32:56 / 26.07.24 |
134.90 | 13.35% | 9.42% | 1.28% | -3.81% | 2.35% | -3.64% | 13.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:30:46 / 26.07.24 |
141.40 | 5.84% |
143.80 15:23 |
133.40 09:04 |
166.60 02.04.24 |
114.80 16.01.24 |
8'749 |
|
Avolta N 17:30:46 / 26.07.24 |
35.26 | 1.26% |
35.26 17:30 |
34.70 11:27 |
39.20 14.05.24 |
30.40 17.01.24 |
256'680 |
|
Bachem N-B- 17:30:46 / 26.07.24 |
78.95 | 0.32% |
81.10 15:03 |
77.85 10:26 |
91.65 21.05.24 |
53.95 25.01.24 |
85'272 |
|
Barry Callebaut N 17:30:46 / 26.07.24 |
1'408.00 | 0.57% |
1'417.00 16:45 |
1'387.00 09:15 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
8'850 |
|
Baselland KB PS 17:30:46 / 26.07.24 |
848.00 | 0.00% |
848.00 11:54 |
844.00 09:00 |
886.00 22.04.24 |
830.00 05.04.24 |
107 |
|
Basilea N 17:30:46 / 26.07.24 |
39.40 | 0.25% |
40.00 10:30 |
39.30 09:00 |
44.80 15.05.24 |
32.00 17.01.24 |
14'568 |
|
Basler KB PS 17:30:46 / 26.07.24 |
65.60 | 0.31% |
65.60 17:30 |
64.80 10:53 |
69.60 23.04.24 |
62.00 25.03.24 |
1'059 |
|
BB Biotech N 17:30:46 / 26.07.24 |
43.90 | 1.04% |
43.90 12:13 |
43.20 09:25 |
49.80 23.02.24 |
38.30 21.06.24 |
52'253 |
|
BC Genève N 17:30:46 / 26.07.24 |
288.00 | 0.70% |
288.00 10:28 |
285.00 12:13 |
317.00 08.04.24 |
222.00 03.01.24 |
480 |
|
BC Jura N 17:30:46 / 26.07.24 |
58.50 | 0.00% |
58.50 17:30 |
58.00 10:20 |
66.50 26.02.24 |
49.80 05.01.24 |
17 |
|
BC Vaudoise Rg 17:30:46 / 26.07.24 |
93.00 | 0.54% |
93.05 16:45 |
92.25 09:14 |
112.50 31.01.24 |
91.80 25.07.24 |
41'866 |
|
BEKB / BCBE N 17:30:46 / 26.07.24 |
234.00 | 0.43% |
235.00 10:32 |
232.00 15:02 |
253.00 06.05.24 |
231.00 04.01.24 |
1'245 |
|
Belimo N 17:30:46 / 26.07.24 |
527.50 | 1.25% |
527.50 17:05 |
515.00 09:56 |
538.00 23.07.24 |
388.00 22.01.24 |
10'355 |
|
Bell N 17:30:46 / 26.07.24 |
249.00 | -0.99% |
251.50 09:00 |
249.00 15:02 |
284.50 15.04.24 |
244.00 06.02.24 |
1'357 |
|
Bellevue N 17:30:46 / 26.07.24 |
18.300 | -0.27% |
18.600 14:20 |
18.300 16:13 |
24.40 03.01.24 |
17.000 13.06.24 |
861 |
|
BKW N 17:30:46 / 26.07.24 |
156.80 | 1.10% |
156.90 17:18 |
154.50 09:00 |
156.90 26.07.24 |
122.30 27.02.24 |
29'738 |
|
Bossard N 17:30:46 / 26.07.24 |
226.00 | 1.80% |
228.50 16:08 |
221.00 09:00 |
230.00 23.05.24 |
193.40 17.01.24 |
6'376 |
|
Bucher N 17:30:46 / 26.07.24 |
354.50 | 0.28% |
354.50 15:09 |
346.00 10:47 |
401.50 02.04.24 |
334.50 25.07.24 |
23'413 |
|
Burckhardt N 17:30:46 / 26.07.24 |
610.00 | 1.16% |
610.00 17:30 |
594.00 09:15 |
666.00 06.06.24 |
450.00 13.02.24 |
3'127 |
|
Burkhalter N 17:30:46 / 26.07.24 |
89.20 | 0.22% |
89.50 09:00 |
88.40 12:58 |
101.00 25.03.24 |
87.00 09.02.24 |
2'893 |
|
BVZ N 17:30:46 / 26.07.24 |
960.00 | -1.54% |
975.00 09:00 |
960.00 11:49 |
1'080.00 19.04.24 |
900.00 06.02.24 |
120 |
|
Bystronic N 17:30:46 / 26.07.24 |
310.00 | 1.31% |
310.00 14:46 |
303.50 09:23 |
494.00 02.04.24 |
298.50 25.07.24 |
1'242 |
|
Bâloise N 17:30:46 / 26.07.24 |
157.90 | 0.45% |
157.90 17:30 |
156.20 09:07 |
163.40 08.07.24 |
128.80 10.01.24 |
49'709 |
|
Calida N 17:30:46 / 26.07.24 |
29.20 | 0.00% |
29.25 09:00 |
29.15 11:24 |
32.00 08.07.24 |
26.05 06.02.24 |
1'887 |
|
Carlo Gavazzi N 17:30:46 / 26.07.24 |
266.00 | -1.12% |
269.00 09:24 |
260.00 11:59 |
335.00 02.04.24 |
241.00 19.07.24 |
92 |