×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SPI Industrie und Dienstleistungen TR
- Valor: 2265358
- 30.12.2024 - 17:40:00
- 3'334.32
- -0.54%
- -18.19
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 14:59:28 / 20.05.25 |
49.76 | 0.93% | 0.46 | 49.76 | 49.80 | 36'238 | |
|
Skan N 14:55:45 / 20.05.25 |
72.00 | 0.56% | 0.40 | 71.70 | 72.00 | 4'851 | |
|
StarragTornos N 12:27:49 / 20.05.25 |
35.40 | -1.67% | -0.60 | 35.00 | 35.40 | 2'320 | |
|
Vetropack N 14:59:56 / 20.05.25 |
31.90 | 1.43% | 0.45 | 31.75 | 31.90 | 17'212 | |
|
ABB N 14:59:29 / 20.05.25 |
48.01 | 1.01% | 0.48 | 48.01 | 48.03 | 538'607 | |
|
Adecco N 14:59:01 / 20.05.25 |
23.94 | 1.87% | 0.44 | 23.92 | 23.94 | 411'603 | |
|
Bucher N 14:50:00 / 20.05.25 |
397.50 | 0.25% | 1.00 | 397.00 | 398.00 | 7'670 | |
|
Burckhardt N 14:49:38 / 20.05.25 |
621.00 | -0.16% | -1.00 | 621.00 | 624.00 | 322 | |
|
BVZ N 12:08:53 / 20.05.25 |
995.00 | 2.58% | 25.00 | 975.00 | 995.00 | 71 | |
|
Bystronic N 14:46:20 / 20.05.25 |
281.00 | -2.60% | -7.50 | 280.50 | 283.00 | 272 | |
|
Carlo Gavazzi N 17:30:34 / 19.05.25 |
215.00 | 0.00% | 0.00 | 207.00 | 215.00 | ||
|
Cicor N 13:38:21 / 20.05.25 |
127.50 | -0.39% | -0.50 | 126.50 | 127.50 | 5'925 | |
|
Comet N 14:56:08 / 20.05.25 |
234.20 | 1.04% | 2.40 | 233.80 | 234.60 | 3'152 | |
|
CPH N 14:56:19 / 20.05.25 |
67.20 | -0.30% | -0.20 | 66.60 | 67.20 | 407 | |
|
DKSH N 14:54:38 / 20.05.25 |
65.10 | 0.77% | 0.50 | 65.10 | 65.20 | 11'197 | |
|
dormakaba N 14:48:48 / 20.05.25 |
740.00 | 0.54% | 4.00 | 739.00 | 741.00 | 1'812 | |
|
Dätwyler I 14:57:29 / 20.05.25 |
121.80 | 1.16% | 1.40 | 121.60 | 122.20 | 3'867 | |
|
Flughafen Zürich N 14:57:26 / 20.05.25 |
229.20 | 1.51% | 3.40 | 229.00 | 229.40 | 9'765 | |
|
INFICON HLDG N 14:41:08 / 20.05.25 |
101.40 | 0.40% | 0.40 | 101.20 | 101.60 | 3'579 | |
|
Interroll N 14:57:05 / 20.05.25 |
1'952.00 | 1.56% | 30.00 | 1'946.00 | 1'954.00 | 219 | |
|
Kardex N 14:57:12 / 20.05.25 |
247.00 | 0.61% | 1.50 | 246.50 | 247.50 | 4'136 | |
|
Klingelnberg N 09:04:47 / 20.05.25 |
13.000 | -0.76% | -0.10 | 12.900 | 13.150 | 864 | |
|
Komax N 14:56:54 / 20.05.25 |
109.60 | 0.37% | 0.40 | 109.20 | 109.80 | 2'017 | |
|
Kühne + Nagel N 14:59:35 / 20.05.25 |
195.35 | 0.26% | 0.50 | 195.20 | 195.30 | 58'801 | |
|
LEM N 14:59:28 / 20.05.25 |
807.00 | 0.62% | 5.00 | 805.00 | 808.00 | 735 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Cicor N 13:38:21 / 20.05.25 |
127.50 | 113.33% | 157.03% | 9.91% | 31.44% | 76.59% | 159.15% | 171.19% |
|
Montana Aero N 14:46:20 / 20.05.25 |
20.15 | 41.06% | 14.38% | 0.00% | 42.91% | 21.53% | 2.49% | 23.32% |
|
Sensirion N 14:32:21 / 20.05.25 |
71.00 | 27.62% | -15.23% | -3.92% | 18.93% | 10.76% | -1.39% | -33.93% |
|
Orell Füssli N 14:51:05 / 20.05.25 |
97.80 | 26.75% | 29.79% | -3.65% | 2.52% | 20.44% | 24.74% | 13.49% |
|
Meier Tobler N 14:26:29 / 20.05.25 |
35.95 | 25.31% | -4.19% | 4.20% | 9.10% | 21.86% | 13.77% | 41.04% |
|
Vetropack N 14:59:56 / 20.05.25 |
31.90 | 23.33% | -19.57% | 6.33% | 17.71% | 10.38% | -0.78% | -17.56% |
|
R&S Group Hldg N-A 14:47:14 / 20.05.25 |
23.05 | 21.98% | 114.62% | -0.22% | 17.72% | 34.80% | 93.70% | 133.33% |
|
Schindler PS 14:56:32 / 20.05.25 |
305.40 | 21.81% | 45.03% | 3.60% | 10.57% | 11.38% | 28.54% | 65.76% |
|
Bucher N 14:50:00 / 20.05.25 |
397.50 | 21.63% | 12.26% | 1.15% | 19.73% | 5.58% | 4.06% | 18.71% |
|
Sulzer N 14:58:39 / 20.05.25 |
156.80 | 18.78% | 81.14% | 1.95% | 18.61% | 10.42% | 33.33% | 135.76% |
|
medmix N 13:48:53 / 20.05.25 |
10.540 | 18.64% | -45.05% | -0.57% | 5.61% | -21.81% | -36.81% | -61.45% |
|
Schindler N 14:50:53 / 20.05.25 |
294.00 | 18.59% | 47.12% | 3.52% | 9.50% | 11.79% | 26.18% | 59.34% |
|
Carlo Gavazzi N 17:30:34 / 19.05.25 |
215.00 | 17.17% | -32.81% | 5.91% | 10.82% | -0.46% | -28.33% | -22.38% |
|
dormakaba N 14:48:48 / 20.05.25 |
740.00 | 14.29% | 62.11% | 2.49% | 11.78% | 14.02% | 50.10% | 67.27% |
|
Mikron N 14:58:32 / 20.05.25 |
16.300 | 13.19% | 6.54% | 2.39% | 6.26% | 6.54% | -3.83% | 118.50% |
|
Phoenix Mecano N 14:36:37 / 20.05.25 |
474.00 | 10.35% | 8.06% | 2.16% | 12.59% | 10.75% | -8.85% | 27.45% |
|
BVZ N 12:08:53 / 20.05.25 |
995.00 | 8.38% | 5.43% | 4.19% | 4.74% | 5.85% | -0.50% | 31.08% |
|
LEM N 14:59:28 / 20.05.25 |
807.00 | 8.23% | -61.35% | 2.28% | 25.31% | -8.61% | -52.30% | -60.10% |
|
Luzerner KB N 14:51:07 / 20.05.25 |
68.60 | 7.82% | -4.31% | 0.73% | 1.18% | -1.29% | -1.15% | -13.73% |
|
OC Oerlikon N 14:51:19 / 20.05.25 |
3.780 | 7.69% | -0.42% | -4.11% | 17.25% | -8.03% | -22.83% | -46.04% |
|
Stadler Rail N 14:55:17 / 20.05.25 |
21.46 | 6.93% | -29.72% | -3.25% | 5.40% | 4.68% | -24.44% | -37.70% |
|
Accelleron N 14:59:28 / 20.05.25 |
49.76 | 5.57% | 87.74% | 2.89% | 22.32% | 16.59% | 32.84% | 0.00% |
|
Adecco N 14:59:01 / 20.05.25 |
23.94 | 5.10% | -43.06% | -2.21% | 9.32% | 5.18% | -32.90% | -33.18% |
|
Perrot Duval I 10:09:02 / 20.05.25 |
62.00 | 5.00% | -0.79% | 0.00% | 1.64% | 24.00% | 10.71% | 0.00% |
|
Flughafen Zürich N 14:57:26 / 20.05.25 |
229.20 | 3.77% | 28.59% | 7.91% | 11.91% | 4.37% | 20.13% | 43.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Accelleron N 14:59:28 / 20.05.25 |
49.76 | 0.93% |
49.92 13:08 |
49.36 09:05 |
49.92 20.05.25 |
30.00 07.04.25 |
36'238 |
|
Skan N 14:55:45 / 20.05.25 |
72.00 | 0.56% |
72.40 11:39 |
71.10 09:26 |
80.90 22.01.25 |
56.00 07.04.25 |
4'851 |
|
StarragTornos N 12:27:49 / 20.05.25 |
35.40 | -1.67% |
36.00 09:00 |
35.00 10:46 |
42.20 16.01.25 |
33.10 07.04.25 |
2'320 |
|
Vetropack N 14:59:56 / 20.05.25 |
31.90 | 1.43% |
31.90 14:41 |
31.10 09:26 |
31.90 20.05.25 |
23.15 14.01.25 |
17'212 |
|
ABB N 14:59:29 / 20.05.25 |
48.01 | 1.01% |
48.15 14:19 |
47.47 09:05 |
54.00 24.01.25 |
37.25 07.04.25 |
538'607 |
|
Adecco N 14:59:01 / 20.05.25 |
23.94 | 1.87% |
24.20 10:42 |
23.38 09:12 |
29.72 18.03.25 |
19.670 09.04.25 |
411'603 |
|
Bucher N 14:50:00 / 20.05.25 |
397.50 | 0.25% |
399.00 13:05 |
395.00 09:08 |
399.50 03.03.25 |
275.00 07.04.25 |
7'670 |
|
Burckhardt N 14:49:38 / 20.05.25 |
621.00 | -0.16% |
625.00 13:28 |
618.00 09:51 |
710.00 24.01.25 |
480.00 07.04.25 |
322 |
|
BVZ N 12:08:53 / 20.05.25 |
995.00 | 2.58% |
995.00 09:16 |
995.00 09:16 |
995.00 21.03.25 |
865.00 06.01.25 |
71 |
|
Bystronic N 14:46:20 / 20.05.25 |
281.00 | -2.60% |
290.00 09:00 |
281.00 14:46 |
341.50 09.01.25 |
223.50 23.04.25 |
272 |
|
Carlo Gavazzi N 17:30:34 / 19.05.25 |
215.00 | 0.00% |
226.00 26.02.25 |
182.00 20.01.25 |
210 | ||
|
Cicor N 13:38:21 / 20.05.25 |
127.50 | -0.39% |
129.00 10:30 |
126.50 11:58 |
132.00 16.05.25 |
57.20 09.01.25 |
5'925 |
|
Comet N 14:56:08 / 20.05.25 |
234.20 | 1.04% |
234.20 14:25 |
229.40 10:17 |
283.50 31.01.25 |
171.20 07.04.25 |
3'152 |
|
CPH N 14:56:19 / 20.05.25 |
67.20 | -0.30% |
67.20 13:59 |
67.00 13:59 |
84.00 10.02.25 |
50.20 07.04.25 |
407 |
|
DKSH N 14:54:38 / 20.05.25 |
65.10 | 0.77% |
65.20 14:46 |
64.40 09:23 |
73.70 24.03.25 |
53.50 07.04.25 |
11'197 |
|
dormakaba N 14:48:48 / 20.05.25 |
740.00 | 0.54% |
743.00 09:42 |
738.00 09:32 |
744.00 16.05.25 |
571.00 07.04.25 |
1'812 |
|
Dätwyler I 14:57:29 / 20.05.25 |
121.80 | 1.16% |
122.60 12:03 |
120.40 09:02 |
143.40 10.02.25 |
104.00 09.04.25 |
3'867 |
|
Flughafen Zürich N 14:57:26 / 20.05.25 |
229.20 | 1.51% |
229.80 11:44 |
226.00 09:00 |
230.00 13.02.25 |
185.10 07.04.25 |
9'765 |
|
INFICON HLDG N 14:41:08 / 20.05.25 |
101.40 | 0.40% |
101.40 14:12 |
99.90 10:39 |
121.00 20.01.25 |
66.60 07.04.25 |
3'579 |
|
Interroll N 14:57:05 / 20.05.25 |
1'952.00 | 1.56% |
1'970.00 12:20 |
1'918.00 09:47 |
2'425.00 13.03.25 |
1'440.00 07.04.25 |
219 |
|
Kardex N 14:57:12 / 20.05.25 |
247.00 | 0.61% |
247.50 14:44 |
244.50 09:01 |
298.50 22.01.25 |
175.20 07.04.25 |
4'136 |
|
Klingelnberg N 09:04:47 / 20.05.25 |
13.000 | -0.76% |
13.000 09:04 |
13.000 09:04 |
14.200 08.01.25 |
9.860 22.04.25 |
864 |
|
Komax N 14:56:54 / 20.05.25 |
109.60 | 0.37% |
110.00 09:00 |
107.80 09:22 |
138.00 24.01.25 |
81.90 07.04.25 |
2'017 |
|
Kühne + Nagel N 14:59:35 / 20.05.25 |
195.35 | 0.26% |
197.00 13:01 |
194.15 09:00 |
218.80 10.03.25 |
161.05 07.04.25 |
58'801 |
|
LEM N 14:59:28 / 20.05.25 |
807.00 | 0.62% |
813.00 13:43 |
788.00 10:17 |
950.00 14.02.25 |
560.00 07.04.25 |
735 |