×
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 |
|---|---|---|---|---|---|---|---|
|
Cembra N 17:34:04 / 26.07.24 |
75.05 | -0.33% | -0.25 | 0.0000 | 75.35 | ||
|
CF Tradition I 17:30:46 / 26.07.24 |
143.00 | -0.35% | -0.50 | 141.50 | 143.00 | ||
|
CI Com 11:32:11 / 31.05.24 |
1.250 | 0.00% | 0.00 | 1.260 | 1.250 | ||
|
Cicor N 17:30:46 / 26.07.24 |
51.60 | -0.39% | -0.20 | 51.40 | 51.60 | ||
|
Clariant N 17:30:46 / 26.07.24 |
14.400 | -0.35% | -0.05 | 14.400 | 14.410 | ||
|
Coltene N 17:30:46 / 26.07.24 |
45.00 | 0.22% | 0.10 | 45.00 | 45.10 | ||
|
Comet N 17:30:46 / 26.07.24 |
343.50 | 0.88% | 3.00 | 0.0000 | 348.50 | ||
|
Cosmo Pharma N 17:30:46 / 26.07.24 |
70.60 | 4.75% | 3.20 | 70.20 | 70.50 | ||
|
CPH N 17:30:46 / 26.07.24 |
68.40 | 0.59% | 0.40 | 68.00 | 68.40 | ||
|
Curatis Holding N 15:55:56 / 26.07.24 |
6.600 | 2.17% | 0.14 | 5.900 | 6.600 | ||
|
DKSH N 17:30:46 / 26.07.24 |
68.40 | 1.03% | 0.70 | 68.30 | 68.40 | ||
|
DocMorris N 17:30:46 / 26.07.24 |
43.00 | -3.20% | -1.42 | 43.12 | 43.12 | ||
|
dormakaba N 17:30:46 / 26.07.24 |
529.00 | 0.76% | 4.00 | 529.00 | 531.00 | ||
|
Dottikon ES N 17:30:46 / 26.07.24 |
254.50 | 0.79% | 2.00 | 253.00 | 254.00 | ||
|
Dätwyler I 17:30:47 / 26.07.24 |
175.20 | 3.55% | 6.00 | 175.60 | 176.20 | ||
|
Edisun N 17:30:46 / 26.07.24 |
82.00 | 2.50% | 2.00 | 81.00 | 82.00 | ||
|
EFG N 17:30:46 / 26.07.24 |
12.760 | 0.00% | 0.00 | 12.780 | 12.800 | ||
|
Emmi N 17:30:46 / 26.07.24 |
921.00 | 0.99% | 9.00 | 916.00 | 918.00 | ||
|
Ems-Chemie N 17:30:46 / 26.07.24 |
725.50 | 1.11% | 8.00 | 723.00 | 724.00 | ||
|
Evolva Hldg N 17:30:46 / 26.07.24 |
0.9400 | -2.08% | -0.02 | 0.0000 | 0.9680 | ||
|
Feintool N 17:30:46 / 26.07.24 |
18.500 | 1.37% | 0.25 | 18.400 | 18.500 | ||
|
Flughafen Zürich N 17:30:46 / 26.07.24 |
204.60 | 0.00% | 0.00 | 204.40 | 204.80 | ||
|
Forbo N 17:30:46 / 26.07.24 |
995.00 | -5.24% | -55.00 | 991.00 | 995.00 | ||
|
Fundamenta Real Estate N 17:30:46 / 26.07.24 |
16.200 | 0.31% | 0.05 | 16.150 | 16.200 | ||
|
Galderma Group N 17:35:17 / 26.07.24 |
66.12 | -1.97% | -1.33 | 66.12 | 66.21 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rieter N 17:30:46 / 26.07.24 |
102.40 | 13.21% | -2.86% | -6.23% | -10.96% | -18.99% | 3.33% | -50.72% |
|
LLB N 17:30:46 / 26.07.24 |
74.90 | 13.16% | 34.05% | 3.31% | 5.20% | 6.24% | 23.39% | 45.81% |
|
Huber+Suhner N 17:30:46 / 26.07.24 |
77.80 | 12.79% | -11.12% | 1.17% | 1.70% | 4.01% | 2.77% | 0.00% |
|
Phoenix Mecano N 17:30:46 / 26.07.24 |
488.00 | 12.44% | 48.33% | 0.41% | 2.31% | -1.21% | 38.64% | 6.90% |
|
Belimo N 17:30:46 / 26.07.24 |
527.50 | 12.33% | 18.41% | 18.81% | 17.07% | 23.71% | 11.15% | 13.63% |
|
Schindler N 17:30:46 / 26.07.24 |
227.50 | 12.03% | 33.99% | 1.56% | 1.56% | 1.11% | 12.62% | -21.58% |
|
Helvetia N 17:30:46 / 26.07.24 |
130.60 | 11.91% | 20.32% | 2.43% | 7.49% | 8.47% | 0.23% | 30.35% |
|
SPI 17:40:00 / 26.07.24 |
16'246.90 | 11.50% | 17.10% | 0.58% | 2.06% | 7.64% | 8.72% | 3.12% |
|
Basilea N 17:30:46 / 26.07.24 |
39.40 | 11.33% | -14.19% | -1.50% | 0.90% | -1.25% | -8.90% | -13.97% |
|
CPH N 17:30:46 / 26.07.24 |
68.40 | 11.04% | 21.01% | 2.09% | -0.29% | 11.70% | 9.13% | 42.15% |
|
Valiant N 17:30:46 / 26.07.24 |
99.50 | 10.48% | 5.40% | -5.06% | -2.26% | -9.71% | 2.90% | 13.95% |
|
APG SGA N 17:30:46 / 26.07.24 |
201.00 | 10.38% | 25.86% | 1.26% | 2.29% | -1.95% | 9.84% | -12.93% |
|
Zuger KB N 17:30:46 / 26.07.24 |
8'400.00 | 10.32% | 15.19% | 0.96% | -0.47% | -2.10% | 8.81% | 20.87% |
|
Dottikon ES N 17:30:46 / 26.07.24 |
254.50 | 10.26% | 0.60% | 2.21% | 0.59% | 4.30% | 8.53% | -13.53% |
|
Zehnder N 17:30:46 / 26.07.24 |
59.60 | 9.91% | 5.38% | 3.11% | 12.88% | 7.19% | -8.45% | -33.93% |
|
Lindt PS 17:31:03 / 26.07.24 |
11'000.00 | 8.92% | 16.54% | 2.33% | 4.86% | 4.46% | 3.38% | 12.72% |
|
Schindler PS 17:30:46 / 26.07.24 |
232.20 | 8.70% | 31.45% | 3.11% | 2.83% | 0.00% | 10.00% | -23.24% |
|
BC Jura N 17:30:46 / 26.07.24 |
58.50 | 8.33% | 7.34% | 4.46% | 0.86% | -4.10% | 12.50% | 11.43% |
|
EPIC Suisse N 17:30:46 / 26.07.24 |
71.20 | 8.23% | 11.81% | 0.56% | -1.11% | -3.26% | 13.38% | 0.00% |
|
Also N 17:30:46 / 26.07.24 |
269.50 | 8.17% | 60.46% | 18.20% | -2.71% | 15.67% | 37.08% | -7.97% |
|
Kardex N 17:30:46 / 26.07.24 |
237.00 | 8.03% | 54.93% | -0.21% | 3.95% | -0.42% | 13.13% | 0.00% |
|
Zurich Insurance N 17:30:46 / 26.07.24 |
478.80 | 7.96% | 7.30% | 1.33% | -0.06% | 9.07% | 12.10% | 29.42% |
|
Aryzta N 17:30:46 / 26.07.24 |
1.690 | 7.67% | 51.77% | 0.42% | 5.63% | -4.68% | 11.11% | 42.58% |
|
Investis N 17:30:46 / 26.07.24 |
107.50 | 7.58% | 3.45% | 3.37% | 6.44% | 8.81% | 16.85% | 2.94% |
|
Zug Estates N 17:30:46 / 26.07.24 |
1'730.00 | 7.48% | -2.54% | -0.57% | 0.29% | -2.26% | 6.13% | -13.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 17:34:04 / 26.07.24 |
75.05 | -0.33% |
75.50 10:30 |
74.70 09:07 |
78.85 23.07.24 |
64.05 08.01.24 |
51'966 |
|
CF Tradition I 17:30:46 / 26.07.24 |
143.00 | -0.35% |
144.00 09:42 |
142.00 10:56 |
156.50 24.05.24 |
116.00 24.01.24 |
831 |
|
CI Com 11:32:11 / 31.05.24 |
1.250 | 0.00% |
1.890 04.01.24 |
0.9000 02.05.24 |
404 | ||
|
Cicor N 17:30:46 / 26.07.24 |
51.60 | -0.39% |
51.80 09:00 |
51.60 14:21 |
53.40 07.03.24 |
48.50 15.05.24 |
4'320 |
|
Clariant N 17:30:46 / 26.07.24 |
14.400 | -0.35% |
14.510 09:04 |
14.280 11:50 |
15.040 05.07.24 |
10.462 17.01.24 |
479'265 |
|
Coltene N 17:30:46 / 26.07.24 |
45.00 | 0.22% |
45.20 14:46 |
44.60 09:30 |
70.90 03.01.24 |
44.60 26.07.24 |
1'937 |
|
Comet N 17:30:46 / 26.07.24 |
343.50 | 0.88% |
346.00 16:03 |
338.50 09:00 |
389.00 16.07.24 |
243.40 09.01.24 |
17'176 |
|
Cosmo Pharma N 17:30:46 / 26.07.24 |
70.60 | 4.75% |
70.90 16:31 |
67.60 10:37 |
76.00 24.04.24 |
51.20 03.01.24 |
14'116 |
|
CPH N 17:30:46 / 26.07.24 |
68.40 | 0.59% |
68.40 17:30 |
68.00 12:16 |
73.60 25.06.24 |
59.36 15.03.24 |
3'458 |
|
Curatis Holding N 15:55:56 / 26.07.24 |
6.600 | 2.17% |
6.600 09:00 |
5.900 15:30 |
18.000 29.04.24 |
5.520 19.07.24 |
3'615 |
|
DKSH N 17:30:46 / 26.07.24 |
68.40 | 1.03% |
68.50 15:03 |
67.50 09:46 |
68.80 24.07.24 |
53.95 25.01.24 |
44'837 |
|
DocMorris N 17:30:46 / 26.07.24 |
43.00 | -3.20% |
44.74 10:37 |
43.00 17:30 |
101.60 12.02.24 |
42.26 25.07.24 |
52'459 |
|
dormakaba N 17:30:46 / 26.07.24 |
529.00 | 0.76% |
531.00 12:34 |
521.00 09:14 |
534.00 24.07.24 |
418.00 19.01.24 |
3'445 |
|
Dottikon ES N 17:30:46 / 26.07.24 |
254.50 | 0.79% |
254.50 14:15 |
253.00 16:13 |
270.00 27.05.24 |
208.50 22.01.24 |
740 |
|
Dätwyler I 17:30:47 / 26.07.24 |
175.20 | 3.55% |
177.00 15:10 |
169.20 09:00 |
204.00 17.05.24 |
162.00 07.02.24 |
9'158 |
|
Edisun N 17:30:46 / 26.07.24 |
82.00 | 2.50% |
83.00 15:49 |
81.00 13:46 |
110.00 03.01.24 |
72.00 15.07.24 |
39 |
|
EFG N 17:30:46 / 26.07.24 |
12.760 | 0.00% |
12.860 14:13 |
12.540 12:02 |
13.740 06.06.24 |
10.360 23.01.24 |
227'108 |
|
Emmi N 17:30:46 / 26.07.24 |
921.00 | 0.99% |
921.00 17:30 |
906.00 09:00 |
958.00 22.01.24 |
825.00 15.04.24 |
1'613 |
|
Ems-Chemie N 17:30:46 / 26.07.24 |
725.50 | 1.11% |
725.50 17:30 |
714.50 10:08 |
785.00 09.07.24 |
608.00 05.03.24 |
6'751 |
|
Evolva Hldg N 17:30:46 / 26.07.24 |
0.9400 | -2.08% |
0.9400 17:30 |
0.9020 11:52 |
1.085 07.03.24 |
0.6160 05.02.24 |
1'508 |
|
Feintool N 17:30:46 / 26.07.24 |
18.500 | 1.37% |
18.500 16:20 |
18.400 15:15 |
19.500 08.07.24 |
16.400 09.02.24 |
2'791 |
|
Flughafen Zürich N 17:30:46 / 26.07.24 |
204.60 | 0.00% |
204.80 16:59 |
203.00 12:19 |
208.20 28.03.24 |
172.10 17.01.24 |
33'982 |
|
Forbo N 17:30:46 / 26.07.24 |
995.00 | -5.24% |
1'030.00 09:00 |
964.00 10:18 |
1'160.00 22.03.24 |
960.00 17.01.24 |
3'406 |
|
Fundamenta Real Estate N 17:30:46 / 26.07.24 |
16.200 | 0.31% |
16.200 14:28 |
16.200 14:28 |
17.250 06.02.24 |
15.200 13.06.24 |
24'599 |
|
Galderma Group N 17:35:17 / 26.07.24 |
66.12 | -1.97% |
68.16 09:00 |
64.75 12:08 |
77.68 27.06.24 |
60.00 22.03.24 |
397'965 |