×
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 - 13:27:00
- 15'558.52
- 0.88%
- 135.50
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galenica N 13:27:46 / 22.11.24 |
76.75 | 1.19% | 0.90 | 76.70 | 76.80 | 26'492 | |
|
GAM N 12:40:03 / 22.11.24 |
0.1052 | -0.75% | 0.00 | 0.1052 | 0.1100 | 88'148 | |
|
Geberit N 13:28:51 / 22.11.24 |
525.20 | 1.66% | 8.60 | 525.20 | 525.40 | 16'895 | |
|
Georg Fischer N 13:28:16 / 22.11.24 |
65.20 | 0.77% | 0.50 | 65.15 | 65.25 | 27'255 | |
|
Givaudan N 13:29:44 / 22.11.24 |
3'953.00 | 0.87% | 34.00 | 3'952.00 | 3'954.00 | 2'998 | |
|
Glarner KB N 12:10:23 / 22.11.24 |
21.00 | -1.41% | -0.30 | 20.90 | 21.00 | 9'675 | |
|
Graubündner KB N 11:19:14 / 22.11.24 |
1'740.00 | -0.85% | -15.00 | 1'740.00 | 1'750.00 | 18 | |
|
Groupe Minoteries N 14:48:19 / 21.11.24 |
238.00 | 0.00% | 0.00 | 238.00 | 242.00 | ||
|
Gurit Hldg N 13:23:10 / 22.11.24 |
11.100 | -0.36% | -0.04 | 11.000 | 11.160 | 18'902 | |
|
Helvetia N 13:27:59 / 22.11.24 |
152.80 | 0.39% | 0.60 | 152.60 | 152.80 | 13'841 | |
|
HIAG N 13:24:48 / 22.11.24 |
81.60 | 0.99% | 0.80 | 81.40 | 81.60 | 832 | |
|
Highlight I 09:00:11 / 22.11.24 |
5.100 | -1.92% | -0.10 | 5.250 | 7.150 | 50 | |
|
Hochdorf N 11:02:29 / 22.11.24 |
0.5000 | 2.04% | 0.01 | 0.4900 | 0.5400 | 765 | |
|
Holcim N 13:29:22 / 22.11.24 |
90.88 | 1.14% | 1.02 | 90.86 | 90.90 | 234'369 | |
|
Huber+Suhner N 13:28:58 / 22.11.24 |
76.70 | 1.05% | 0.80 | 76.50 | 76.70 | 5'250 | |
|
Hypo Lenzburg N 11:43:56 / 22.11.24 |
4'020.00 | 0.00% | 0.00 | 3'980.00 | 4'040.00 | 6 | |
|
Idorsia N 13:25:17 / 22.11.24 |
0.7610 | 0.93% | 0.01 | 0.7620 | 0.7685 | 144'636 | |
|
Implenia N 13:24:04 / 22.11.24 |
29.25 | -0.68% | -0.20 | 29.25 | 29.50 | 2'755 | |
|
Inficon N 13:26:44 / 22.11.24 |
1'016.00 | 0.79% | 8.00 | 1'014.00 | 1'016.00 | 576 | |
|
Interroll N 13:27:44 / 22.11.24 |
2'105.00 | 1.69% | 35.00 | 2'105.00 | 2'120.00 | 354 | |
|
Intershop Hldg N 11:50:16 / 22.11.24 |
121.20 | -0.49% | -0.60 | 121.00 | 121.60 | 2'121 | |
|
Investis N 11:02:02 / 22.11.24 |
108.50 | -0.46% | -0.50 | 108.00 | 108.50 | 438 | |
|
IVF Hartmann N 11:50:11 / 22.11.24 |
149.00 | 2.05% | 3.00 | 147.00 | 149.00 | 1'012 | |
|
Julius Bär N 13:29:37 / 22.11.24 |
56.28 | 1.26% | 0.70 | 56.22 | 56.28 | 142'899 | |
|
Jungfraubahn N 13:25:01 / 22.11.24 |
167.80 | 1.45% | 2.40 | 167.80 | 168.20 | 447 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Allreal N 13:28:51 / 22.11.24 |
159.20 | 3.99% | 3.99% | 0.76% | 1.79% | -1.12% | 9.19% | -20.77% |
|
Bell N 13:27:13 / 22.11.24 |
263.00 | 3.94% | 10.92% | -0.75% | -0.57% | 0.96% | -1.87% | -11.41% |
|
Jungfraubahn N 13:25:01 / 22.11.24 |
167.80 | 3.38% | 33.39% | -1.18% | -0.36% | -16.72% | 5.01% | 19.68% |
|
Thurgauer KB N 11:22:51 / 22.11.24 |
123.50 | 3.35% | 3.78% | -0.40% | -1.98% | 0.82% | 0.82% | 16.51% |
|
Graubündner KB N 11:19:14 / 22.11.24 |
1'740.00 | 3.24% | 3.54% | -1.42% | -0.85% | 2.35% | 4.50% | 14.33% |
|
Comet N 13:29:29 / 22.11.24 |
278.00 | 2.94% | 39.43% | -0.36% | -6.71% | -19.77% | 19.83% | -25.51% |
|
Roche GS 13:27:48 / 22.11.24 |
254.60 | 2.70% | -13.56% | -0.47% | -9.46% | -11.35% | 6.66% | -32.13% |
|
Walliser KB N 09:39:27 / 22.11.24 |
111.00 | 2.29% | 7.21% | 0.00% | -1.77% | -3.48% | 2.30% | 9.85% |
|
Orell Füssli N 10:28:45 / 22.11.24 |
77.00 | 1.86% | -6.59% | 0.52% | 0.26% | -1.28% | 4.05% | -17.28% |
|
Mobilezone N 13:02:16 / 22.11.24 |
14.040 | 1.75% | -8.88% | 0.14% | 1.30% | 5.72% | 6.36% | 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 13:25:58 / 22.11.24 |
268.80 | 1.68% | -25.84% | -0.15% | -12.50% | -12.84% | 6.50% | -33.12% |
|
Richemont N 13:29:30 / 22.11.24 |
118.25 | 1.64% | -1.88% | -1.58% | -7.94% | -11.65% | 5.49% | -14.68% |
|
Avolta N 13:26:57 / 22.11.24 |
34.12 | 1.33% | -12.96% | 2.59% | -1.04% | 3.65% | 10.06% | -28.67% |
|
HIAG N 13:24:48 / 22.11.24 |
81.60 | 1.25% | -1.46% | 0.49% | -0.49% | 3.55% | 3.82% | -15.13% |
|
Partners N 13:27:54 / 22.11.24 |
1'254.00 | 1.24% | 50.34% | 1.87% | -0.52% | 2.70% | 9.42% | -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 13:28:51 / 22.11.24 |
507.00 | -0.10% | -0.22% | -1.07% | -9.30% | -5.50% | -1.71% | -2.22% |
|
Dottikon ES N 11:51:58 / 22.11.24 |
231.00 | -0.44% | -9.16% | -3.75% | -7.04% | -10.64% | 3.82% | -25.49% |
|
BKW N 13:16:19 / 22.11.24 |
149.00 | -0.80% | 17.23% | 1.09% | -4.97% | -6.64% | -3.99% | 17.33% |
|
BEKB / BCBE N 13:26:14 / 22.11.24 |
232.00 | -0.85% | 5.17% | 0.00% | -0.43% | 0.87% | -1.69% | 13.59% |
|
Intershop Hldg N 11:50:16 / 22.11.24 |
121.20 | -0.98% | 1.00% | 1.51% | -0.98% | -1.30% | -1.14% | 5.18% |
|
Novavest N 17:31:33 / 21.11.24 |
34.60 | -1.35% | -9.07% | 0.58% | 1.76% | 6.13% | -5.46% | -25.27% |
|
Baselland KB PS 12:42:38 / 22.11.24 |
844.00 | -1.40% | -7.25% | 0.00% | -0.94% | -0.94% | -2.76% | -7.86% |
|
Lindt PS 13:25:48 / 22.11.24 |
10'010.00 | -1.68% | 5.20% | 1.32% | -5.03% | -10.78% | -8.75% | -13.89% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Galenica N 13:27:46 / 22.11.24 |
76.75 | 1.19% |
76.80 11:55 |
75.90 09:00 |
78.15 26.02.24 |
69.30 17.04.24 |
26'492 |
|
GAM N 12:40:03 / 22.11.24 |
0.1052 | -0.75% |
0.1094 12:16 |
0.1050 09:21 |
0.2799 19.01.24 |
0.0916 23.08.24 |
88'148 |
|
Geberit N 13:28:51 / 22.11.24 |
525.20 | 1.66% |
525.20 13:27 |
517.80 10:32 |
571.20 28.05.24 |
477.50 25.04.24 |
16'895 |
|
Georg Fischer N 13:28:16 / 22.11.24 |
65.20 | 0.77% |
65.55 09:24 |
64.15 10:33 |
72.20 19.03.24 |
55.05 24.10.24 |
27'255 |
|
Givaudan N 13:29:44 / 22.11.24 |
3'953.00 | 0.87% |
3'958.00 12:03 |
3'927.00 09:00 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
2'998 |
|
Glarner KB N 12:10:23 / 22.11.24 |
21.00 | -1.41% |
21.30 09:54 |
20.90 11:16 |
23.30 11.01.24 |
20.80 25.06.24 |
9'675 |
|
Graubündner KB N 11:19:14 / 22.11.24 |
1'740.00 | -0.85% |
1'745.00 10:19 |
1'740.00 11:19 |
1'840.00 21.10.24 |
1'660.00 03.01.24 |
18 |
|
Groupe Minoteries N 14:48:19 / 21.11.24 |
238.00 | 0.00% |
280.00 03.01.24 |
216.00 17.07.24 |
131 | ||
|
Gurit Hldg N 13:23:10 / 22.11.24 |
11.100 | -0.36% |
11.700 09:56 |
10.820 13:15 |
81.70 03.01.24 |
10.820 22.11.24 |
18'902 |
|
Helvetia N 13:27:59 / 22.11.24 |
152.80 | 0.39% |
152.90 09:06 |
152.00 12:24 |
152.90 22.11.24 |
115.60 05.01.24 |
13'841 |
|
HIAG N 13:24:48 / 22.11.24 |
81.60 | 0.99% |
81.60 12:54 |
80.40 10:41 |
84.20 05.11.24 |
69.40 29.02.24 |
832 |
|
Highlight I 09:00:11 / 22.11.24 |
5.100 | -1.92% |
5.100 09:00 |
5.100 09:00 |
13.000 03.01.24 |
4.000 08.01.24 |
50 |
|
Hochdorf N 11:02:29 / 22.11.24 |
0.5000 | 2.04% |
0.5500 09:05 |
0.5000 09:30 |
20.20 22.02.24 |
0.1900 28.08.24 |
765 |
|
Holcim N 13:29:22 / 22.11.24 |
90.88 | 1.14% |
90.92 13:29 |
89.18 10:32 |
92.76 11.11.24 |
63.02 17.01.24 |
234'369 |
|
Huber+Suhner N 13:28:58 / 22.11.24 |
76.70 | 1.05% |
77.10 09:20 |
75.60 10:33 |
89.60 26.09.24 |
60.40 08.02.24 |
5'250 |
|
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 13:25:17 / 22.11.24 |
0.7610 | 0.93% |
0.7780 09:12 |
0.7385 10:30 |
3.700 28.02.24 |
0.6115 19.11.24 |
144'636 |
|
Implenia N 13:24:04 / 22.11.24 |
29.25 | -0.68% |
29.70 09:53 |
29.25 13:24 |
36.80 24.04.24 |
27.10 18.01.24 |
2'755 |
|
Inficon N 13:26:44 / 22.11.24 |
1'016.00 | 0.79% |
1'020.00 09:06 |
1'002.00 12:29 |
1'508.00 06.06.24 |
987.00 19.11.24 |
576 |
|
Interroll N 13:27:44 / 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 |
354 |
|
Intershop Hldg N 11:50:16 / 22.11.24 |
121.20 | -0.49% |
122.20 09:00 |
120.60 10:30 |
130.20 28.03.24 |
112.60 14.06.24 |
2'121 |
|
Investis N 11:02:02 / 22.11.24 |
108.50 | -0.46% |
108.50 10:14 |
108.00 09:00 |
111.00 13.09.24 |
92.00 10.01.24 |
438 |
|
IVF Hartmann N 11:50:11 / 22.11.24 |
149.00 | 2.05% |
149.00 11:50 |
147.00 11:28 |
149.00 22.11.24 |
103.00 05.01.24 |
1'012 |
|
Julius Bär N 13:29:37 / 22.11.24 |
56.28 | 1.26% |
56.72 13:00 |
55.50 09:15 |
57.10 06.11.24 |
43.75 05.08.24 |
142'899 |
|
Jungfraubahn N 13:25:01 / 22.11.24 |
167.80 | 1.45% |
167.80 13:25 |
166.00 09:00 |
210.50 29.04.24 |
158.20 03.01.24 |
447 |