×
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 |
|---|---|---|---|---|---|---|---|
|
Luzerner KB N 17:30:01 / 18.07.25 |
73.80 | 0.14% | 0.10 | 73.50 | 73.70 | ||
|
MCH N 17:30:11 / 18.07.25 |
3.530 | -1.12% | -0.04 | 3.530 | 3.570 | ||
|
medmix N 17:30:01 / 18.07.25 |
12.300 | -0.81% | -0.10 | 12.280 | 12.340 | ||
|
Meier Tobler N 17:30:01 / 18.07.25 |
40.95 | -1.68% | -0.70 | 40.85 | 41.00 | ||
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% | 0.00 | 0.0000 | 0.0000 | ||
|
Mikron N 17:30:01 / 18.07.25 |
18.060 | 7.12% | 1.20 | 18.320 | 18.000 | ||
|
Montana Aero N 17:30:01 / 18.07.25 |
27.75 | 7.98% | 2.05 | 0.0000 | 27.70 | ||
|
OC Oerlikon N 17:30:01 / 18.07.25 |
3.874 | 2.05% | 0.08 | 3.950 | 3.872 | ||
|
Orell Füssli N 17:30:01 / 18.07.25 |
97.20 | 0.41% | 0.40 | 97.20 | 97.60 | ||
|
Perrot Duval I 16:57:34 / 16.07.25 |
50.00 | 0.00% | 0.00 | 50.50 | 61.00 | ||
|
Phoenix Mecano N 17:30:01 / 18.07.25 |
455.00 | 0.22% | 1.00 | 451.00 | 455.00 | ||
|
R&S Group Hldg N-A 17:30:01 / 18.07.25 |
31.35 | 0.48% | 0.15 | 0.0000 | 31.30 | ||
|
Rieter N 17:30:01 / 18.07.25 |
68.20 | -2.57% | -1.80 | 68.00 | 68.50 | ||
|
Schindler N 17:30:01 / 18.07.25 |
287.00 | -1.71% | -5.00 | 286.50 | 287.50 | ||
|
Schindler PS 17:30:01 / 18.07.25 |
296.20 | -1.07% | -3.20 | 295.20 | 295.40 | ||
|
Schlatter N 14:54:17 / 18.07.25 |
23.80 | 2.59% | 0.60 | 23.40 | 24.00 | ||
|
Schweiter Techn N 17:30:01 / 18.07.25 |
409.00 | -1.33% | -5.50 | 408.50 | 410.00 | ||
|
Sensirion N 17:30:01 / 18.07.25 |
83.90 | -1.06% | -0.90 | 83.80 | 84.00 | ||
|
SFS N 17:31:06 / 18.07.25 |
111.00 | -1.25% | -1.40 | 111.20 | 112.00 | ||
|
SGS Rg 17:30:01 / 18.07.25 |
83.54 | 0.36% | 0.30 | 85.00 | 83.50 | ||
|
SIG Group N 17:30:02 / 18.07.25 |
14.910 | -0.27% | -0.04 | 14.900 | 14.910 | ||
|
SPI Industrie und Dienstleistungen TR 17:40:00 / 30.12.24 |
3'334.32 | 0.00% | 0.00 | ||||
|
SPI Industriegüter und Dienstleistungen PR 17:40:00 / 30.12.24 |
1'892.96 | 0.00% | 0.00 | ||||
|
Stadler Rail N 17:30:01 / 18.07.25 |
20.64 | 1.38% | 0.28 | 20.64 | 0.0000 | ||
|
Sulzer N 17:30:01 / 18.07.25 |
149.20 | 0.13% | 0.20 | 148.40 | 148.80 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Carlo Gavazzi N 17:30:01 / 18.07.25 |
195.00 | 8.17% | -37.97% | -1.02% | -5.80% | 1.30% | -22.62% | -32.48% |
|
OC Oerlikon N 17:30:01 / 18.07.25 |
3.874 | 8.15% | 0.00% | 1.20% | 9.81% | 13.74% | -20.61% | -43.55% |
|
INFICON HLDG N 17:30:01 / 18.07.25 |
111.40 | 8.11% | -7.13% | 5.49% | 11.18% | 23.64% | -15.22% | 47.17% |
|
Schlatter N 14:54:17 / 18.07.25 |
23.80 | 7.41% | -6.56% | 0.85% | 3.48% | 11.21% | -1.65% | -13.29% |
|
Flughafen Zürich N 17:30:01 / 18.07.25 |
232.20 | 7.26% | 32.92% | 0.96% | 3.20% | 12.28% | 16.16% | 52.85% |
|
Phoenix Mecano N 17:30:01 / 18.07.25 |
455.00 | 6.82% | 4.61% | 0.89% | 2.94% | 7.31% | -6.38% | 33.53% |
|
ABB N 17:31:21 / 18.07.25 |
52.24 | 6.17% | 39.68% | 9.89% | 11.17% | 20.79% | 8.18% | 105.31% |
|
Stadler Rail N 17:30:01 / 18.07.25 |
20.64 | 2.31% | -32.76% | -0.96% | 5.90% | -3.55% | -21.37% | -32.98% |
|
Schweiter Techn N 17:30:01 / 18.07.25 |
409.00 | 0.36% | -20.13% | -2.04% | 5.96% | 9.65% | 0.62% | -57.40% |
|
VAT N 17:30:01 / 18.07.25 |
339.90 | 0.15% | -18.55% | 0.44% | 3.50% | 15.26% | -23.20% | 45.47% |
|
SPI Industriegüter und Dienstleistungen PR 17:40:00 / 30.12.24 |
1'892.96 | 0.00% | 8.22% | 0.00% | 0.00% | 0.00% | -3.82% | 31.63% |
|
SPI Industrie und Dienstleistungen TR 17:40:00 / 30.12.24 |
3'334.32 | 0.00% | 10.92% | 0.00% | 0.00% | 0.00% | -3.80% | 39.02% |
|
Klingelnberg N 17:19:49 / 18.07.25 |
13.000 | -1.89% | -20.73% | 0.78% | 5.26% | 14.04% | -24.42% | -14.47% |
|
Skan N 17:30:37 / 18.07.25 |
74.00 | -2.62% | -8.17% | 2.07% | 2.07% | 12.63% | -0.40% | 34.66% |
|
Dätwyler I 17:30:01 / 18.07.25 |
124.40 | -5.86% | -35.76% | 2.47% | 3.67% | 2.81% | -28.34% | -38.07% |
|
SGS Rg 17:30:01 / 18.07.25 |
83.54 | -8.41% | 14.75% | 0.10% | 3.21% | 4.09% | 2.70% | -6.60% |
|
Komax N 17:30:01 / 18.07.25 |
105.20 | -8.52% | -47.53% | 1.94% | 7.02% | 4.16% | -23.10% | -53.04% |
|
MCH N 17:30:11 / 18.07.25 |
3.530 | -10.30% | -14.59% | -4.59% | -5.61% | 18.06% | -16.15% | -48.83% |
|
SFS N 17:31:06 / 18.07.25 |
111.00 | -10.51% | 7.87% | 0.54% | 1.65% | 1.83% | -13.42% | 13.54% |
|
DKSH N 17:30:01 / 18.07.25 |
58.60 | -11.59% | 1.88% | -9.29% | -3.46% | -2.50% | -12.14% | -20.24% |
|
StarragTornos N 17:30:01 / 18.07.25 |
35.80 | -13.51% | -35.48% | 10.15% | 14.38% | -6.77% | -27.24% | -29.20% |
|
SIG Group N 17:30:02 / 18.07.25 |
14.910 | -16.39% | -22.74% | -0.53% | -2.42% | -5.09% | -14.16% | -34.94% |
|
Perrot Duval I 16:57:34 / 16.07.25 |
50.00 | -16.67% | -21.26% | -9.09% | -13.79% | -23.08% | 0.00% | -47.64% |
|
Kühne + Nagel N 17:30:01 / 18.07.25 |
171.30 | -16.92% | -40.42% | -1.18% | -2.31% | -9.10% | -33.50% | -25.84% |
|
Rieter N 17:30:01 / 18.07.25 |
68.20 | -17.55% | -22.31% | -1.87% | -5.41% | -2.57% | -37.55% | -33.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Luzerner KB N 17:30:01 / 18.07.25 |
73.80 | 0.14% |
74.00 11:18 |
73.50 09:08 |
74.40 15.07.25 |
63.60 03.01.25 |
12'002 |
|
MCH N 17:30:11 / 18.07.25 |
3.530 | -1.12% |
3.570 10:41 |
3.530 13:47 |
4.370 15.01.25 |
2.940 24.04.25 |
1'348 |
|
medmix N 17:30:01 / 18.07.25 |
12.300 | -0.81% |
12.480 09:01 |
12.260 16:24 |
13.720 24.02.25 |
8.350 07.04.25 |
27'245 |
|
Meier Tobler N 17:30:01 / 18.07.25 |
40.95 | -1.68% |
41.65 09:01 |
40.85 09:01 |
41.75 17.07.25 |
26.60 14.01.25 |
5'296 |
|
Meyer Burger N 17:39:20 / 30.05.25 |
0.7510 | 0.00% |
4.000 20.01.25 |
0.6940 30.05.25 |
1'311'552 | ||
|
Mikron N 17:30:01 / 18.07.25 |
18.060 | 7.12% |
18.060 17:30 |
17.020 09:01 |
18.060 18.07.25 |
13.850 03.01.25 |
143'104 |
|
Montana Aero N 17:30:01 / 18.07.25 |
27.75 | 7.98% |
28.30 12:21 |
26.05 09:17 |
28.30 18.07.25 |
13.300 09.04.25 |
131'966 |
|
OC Oerlikon N 17:30:01 / 18.07.25 |
3.874 | 2.05% |
3.936 11:39 |
3.820 09:01 |
4.304 20.02.25 |
2.210 07.04.25 |
592'143 |
|
Orell Füssli N 17:30:01 / 18.07.25 |
97.20 | 0.41% |
97.60 09:10 |
96.80 14:44 |
105.00 12.05.25 |
76.00 14.01.25 |
1'247 |
|
Perrot Duval I 16:57:34 / 16.07.25 |
50.00 | 0.00% |
70.00 22.05.25 |
46.40 02.07.25 |
120 | ||
|
Phoenix Mecano N 17:30:01 / 18.07.25 |
455.00 | 0.22% |
460.00 09:31 |
454.00 11:09 |
477.00 15.05.25 |
391.00 07.04.25 |
278 |
|
R&S Group Hldg N-A 17:30:01 / 18.07.25 |
31.35 | 0.48% |
31.50 14:39 |
30.85 09:33 |
31.50 18.07.25 |
15.700 07.04.25 |
69'197 |
|
Rieter N 17:30:01 / 18.07.25 |
68.20 | -2.57% |
72.30 09:46 |
64.60 09:18 |
99.70 22.01.25 |
50.00 07.04.25 |
30'101 |
|
Schindler N 17:30:01 / 18.07.25 |
287.00 | -1.71% |
299.00 09:04 |
283.50 13:00 |
299.00 18.07.25 |
240.00 07.04.25 |
30'629 |
|
Schindler PS 17:30:01 / 18.07.25 |
296.20 | -1.07% |
308.40 09:04 |
291.80 12:42 |
308.40 18.07.25 |
245.20 13.01.25 |
144'330 |
|
Schlatter N 14:54:17 / 18.07.25 |
23.80 | 2.59% |
23.80 14:54 |
23.20 14:27 |
25.00 04.06.25 |
18.100 14.05.25 |
1'663 |
|
Schweiter Techn N 17:30:01 / 18.07.25 |
409.00 | -1.33% |
424.50 11:04 |
409.00 16:40 |
488.00 24.01.25 |
315.50 07.04.25 |
503 |
|
Sensirion N 17:30:01 / 18.07.25 |
83.90 | -1.06% |
85.90 10:48 |
83.50 16:25 |
85.90 18.07.25 |
48.75 09.04.25 |
9'420 |
|
SFS N 17:31:06 / 18.07.25 |
111.00 | -1.25% |
113.60 09:54 |
111.00 14:09 |
126.40 03.01.25 |
95.50 07.04.25 |
20'743 |
|
SGS Rg 17:30:01 / 18.07.25 |
83.54 | 0.36% |
83.88 15:15 |
83.22 09:02 |
99.06 12.02.25 |
71.12 09.04.25 |
434'519 |
|
SIG Group N 17:30:02 / 18.07.25 |
14.910 | -0.27% |
15.050 09:01 |
14.900 10:15 |
20.84 21.02.25 |
14.350 01.07.25 |
609'665 |
|
SPI Industrie und Dienstleistungen TR 17:40:00 / 30.12.24 |
3'334.32 | 0.00% | |||||
|
SPI Industriegüter und Dienstleistungen PR 17:40:00 / 30.12.24 |
1'892.96 | 0.00% | |||||
|
Stadler Rail N 17:30:01 / 18.07.25 |
20.64 | 1.38% |
20.72 15:26 |
20.38 09:21 |
23.65 18.03.25 |
17.150 07.04.25 |
69'326 |
|
Sulzer N 17:30:01 / 18.07.25 |
149.20 | 0.13% |
150.00 10:10 |
148.20 14:19 |
166.80 26.03.25 |
102.00 07.04.25 |
61'192 |