×
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
- 17.09.2024 - 15:00:00
- 3'441.63
- 1.68%
- 56.90
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI Industrie und Dienstleistungen TR 15:00:00 / 17.09.24 |
3'441.63 | 1.68% | 56.90 | ||||
|
SPI Industriegüter und Dienstleistungen PR 15:00:00 / 17.09.24 |
1'954.13 | 1.68% | 32.30 | ||||
|
ABB N 15:00:06 / 17.09.24 |
48.04 | 2.45% | 1.15 | 48.03 | 48.04 | 751'444 | |
|
Accelleron N 14:59:10 / 17.09.24 |
43.56 | 1.40% | 0.60 | 43.50 | 43.54 | 83'611 | |
|
Adecco N 15:00:16 / 17.09.24 |
27.82 | 2.73% | 0.74 | 27.80 | 27.84 | 120'680 | |
|
Adval Tech N 11:36:42 / 17.09.24 |
87.00 | 0.00% | 0.00 | 83.50 | 87.00 | 5 | |
|
Bucher N 14:59:25 / 17.09.24 |
358.00 | 1.99% | 7.00 | 357.50 | 358.50 | 4'815 | |
|
Burckhardt N 14:57:18 / 17.09.24 |
585.00 | 0.17% | 1.00 | 585.00 | 587.00 | 201 | |
|
BVZ N 14:27:27 / 17.09.24 |
920.00 | -0.54% | -5.00 | 910.00 | 925.00 | 75 | |
|
Carlo Gavazzi N 11:59:09 / 17.09.24 |
234.00 | 0.43% | 1.00 | 232.00 | 249.00 | 1'889 | |
|
Cicor N 14:09:14 / 17.09.24 |
52.00 | 0.00% | 0.00 | 51.60 | 51.80 | 624 | |
|
Comet N 14:37:57 / 17.09.24 |
314.00 | 1.95% | 6.00 | 313.50 | 315.00 | 2'325 | |
|
Bystronic N 14:59:47 / 17.09.24 |
316.50 | 2.10% | 6.50 | 315.50 | 317.50 | 263 | |
|
Dätwyler I 14:58:04 / 17.09.24 |
173.00 | 1.05% | 1.80 | 172.80 | 173.40 | 1'157 | |
|
DKSH N 14:47:12 / 17.09.24 |
67.50 | 1.35% | 0.90 | 67.40 | 67.60 | 6'398 | |
|
Flughafen Zürich N 14:58:21 / 17.09.24 |
203.20 | 1.75% | 3.50 | 203.00 | 203.40 | 7'158 | |
|
Inficon N 14:56:21 / 17.09.24 |
1'158.00 | 0.35% | 4.00 | 1'154.00 | 1'158.00 | 904 | |
|
Interroll N 14:56:43 / 17.09.24 |
2'480.00 | -0.80% | -20.00 | 2'470.00 | 2'485.00 | 751 | |
|
dormakaba N 14:54:00 / 17.09.24 |
596.00 | 0.17% | 1.00 | 596.00 | 597.00 | 4'584 | |
|
Kardex N 14:54:42 / 17.09.24 |
262.00 | 0.19% | 0.50 | 262.00 | 263.00 | 2'004 | |
|
Klingelnberg N 14:24:27 / 17.09.24 |
15.200 | -2.88% | -0.45 | 15.150 | 15.300 | 1'917 | |
|
Komax N 14:56:21 / 17.09.24 |
121.20 | 1.68% | 2.00 | 121.00 | 121.40 | 1'626 | |
|
Kühne + Nagel N 15:00:04 / 17.09.24 |
250.50 | 1.50% | 3.70 | 250.40 | 250.60 | 30'016 | |
|
LEM N 14:58:21 / 17.09.24 |
1'302.00 | 0.93% | 12.00 | 1'300.00 | 1'304.00 | 45 | |
|
Luzerner KB N 14:57:53 / 17.09.24 |
62.70 | 0.48% | 0.30 | 62.60 | 62.80 | 4'478 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
R&S Group Hldg N-A 14:57:55 / 17.09.24 |
17.350 | 65.09% | 86.17% | 2.66% | 16.05% | 31.44% | 75.00% | 0.00% |
|
dormakaba N 14:54:00 / 17.09.24 |
596.00 | 31.06% | 75.78% | 0.85% | 15.28% | 30.13% | 32.44% | -10.39% |
|
LEM N 14:58:21 / 17.09.24 |
1'302.00 | -37.83% | -28.09% | 3.33% | 6.72% | -10.94% | -35.86% | -44.16% |
|
MCH N 14:59:14 / 17.09.24 |
4.270 | 0.48% | -8.70% | 4.91% | 6.60% | 2.89% | -5.11% | -66.87% |
|
Schindler PS 14:58:14 / 17.09.24 |
243.20 | 14.88% | 38.93% | 2.01% | 4.65% | 8.09% | 29.67% | -14.27% |
|
Montana Aerosp N 14:51:08 / 17.09.24 |
19.300 | 8.49% | 33.61% | 0.52% | 4.32% | 1.58% | 49.38% | -45.02% |
|
Vetropack N 14:51:59 / 17.09.24 |
31.30 | -20.46% | -13.85% | 0.32% | 3.47% | -7.67% | -24.58% | -49.02% |
|
Schindler N 14:42:04 / 17.09.24 |
234.00 | 16.79% | 39.69% | 1.08% | 3.08% | 4.70% | 30.00% | -13.32% |
|
Sulzer N 14:42:04 / 17.09.24 |
129.40 | 48.54% | 77.22% | 3.19% | 2.86% | 6.77% | 43.22% | 39.46% |
|
SGS Rg 15:00:03 / 17.09.24 |
95.96 | 31.79% | 11.16% | 1.63% | 2.35% | 19.09% | 22.24% | -17.73% |
|
Skan N 14:48:06 / 17.09.24 |
80.80 | 0.50% | 28.89% | 0.50% | 2.15% | 1.89% | 0.50% | 0.00% |
|
Bucher N 14:59:25 / 17.09.24 |
358.00 | -0.62% | -9.26% | 3.32% | 1.99% | 0.14% | -0.22% | -24.77% |
|
Kardex N 14:54:42 / 17.09.24 |
262.00 | 19.95% | 72.04% | 0.19% | 1.95% | 14.41% | 35.19% | -1.51% |
|
Cicor N 14:09:14 / 17.09.24 |
52.00 | 4.42% | 21.21% | 4.21% | 1.56% | 1.56% | 15.56% | -10.63% |
|
Accelleron N 14:59:10 / 17.09.24 |
43.56 | 63.59% | 124.39% | 3.17% | 1.49% | 24.39% | 84.73% | 0.00% |
|
SFS N 14:46:43 / 17.09.24 |
129.40 | 21.88% | 45.14% | 2.70% | 1.25% | 9.29% | 28.63% | -1.70% |
|
Flughafen Zürich N 14:58:21 / 17.09.24 |
203.20 | 13.72% | 39.55% | 2.78% | 0.79% | 2.26% | 19.11% | 28.84% |
|
Bystronic N 14:59:47 / 17.09.24 |
316.50 | -34.94% | -51.64% | 3.60% | 0.32% | -21.07% | -42.97% | -76.62% |
|
ABB N 15:00:06 / 17.09.24 |
48.04 | 25.71% | 67.11% | 4.23% | 0.25% | -3.28% | 47.18% | 44.05% |
|
DKSH N 14:47:12 / 17.09.24 |
67.50 | 14.04% | -5.13% | 1.50% | 0.15% | 9.40% | 4.81% | -8.39% |
|
Burckhardt N 14:57:18 / 17.09.24 |
585.00 | 15.19% | 5.99% | 1.56% | 0.00% | 0.17% | 16.30% | 72.78% |
|
Dätwyler I 14:58:04 / 17.09.24 |
173.00 | -12.30% | -6.96% | 2.13% | -0.23% | 2.49% | 4.09% | -47.80% |
|
SPI Industrie und Dienstleistungen TR 15:00:00 / 17.09.24 |
3'441.63 | 14.49% | 38.14% | 2.74% | -0.23% | -1.10% | 23.85% | 3.86% |
|
SPI Industriegüter und Dienstleistungen PR 15:00:00 / 17.09.24 |
1'954.13 | 11.71% | 30.86% | 2.74% | -0.23% | -1.17% | 20.82% | -4.26% |
|
Orell Füssli N 13:59:16 / 17.09.24 |
75.80 | 1.06% | -7.32% | -0.79% | -0.26% | -1.56% | 5.28% | -17.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SPI Industrie und Dienstleistungen TR 15:00:00 / 17.09.24 |
3'441.63 | 1.68% |
3'441.63 15:00 |
3'394.25 09:03 |
3'626.52 15.07.24 |
2'865.67 19.01.24 |
|
|
SPI Industriegüter und Dienstleistungen PR 15:00:00 / 17.09.24 |
1'954.13 | 1.68% |
1'954.13 15:00 |
1'927.24 09:03 |
2'059.18 15.07.24 |
1'667.56 19.01.24 |
|
|
ABB N 15:00:06 / 17.09.24 |
48.04 | 2.45% |
48.05 14:58 |
47.07 09:00 |
52.46 15.07.24 |
35.15 19.01.24 |
751'444 |
|
Accelleron N 14:59:10 / 17.09.24 |
43.56 | 1.40% |
43.64 12:03 |
42.72 10:26 |
44.42 30.08.24 |
25.76 03.01.24 |
83'611 |
|
Adecco N 15:00:16 / 17.09.24 |
27.82 | 2.73% |
27.82 15:00 |
27.16 09:00 |
41.53 03.01.24 |
26.42 11.09.24 |
120'680 |
|
Adval Tech N 11:36:42 / 17.09.24 |
87.00 | 0.00% |
87.00 11:36 |
83.50 09:15 |
112.00 09.02.24 |
83.00 21.08.24 |
5 |
|
Bucher N 14:59:25 / 17.09.24 |
358.00 | 1.99% |
358.50 14:37 |
352.00 09:00 |
401.50 02.04.24 |
330.50 05.08.24 |
4'815 |
|
Burckhardt N 14:57:18 / 17.09.24 |
585.00 | 0.17% |
588.00 14:55 |
585.00 10:46 |
666.00 06.06.24 |
450.00 13.02.24 |
201 |
|
BVZ N 14:27:27 / 17.09.24 |
920.00 | -0.54% |
925.00 13:00 |
910.00 09:59 |
1'080.00 19.04.24 |
900.00 06.02.24 |
75 |
|
Carlo Gavazzi N 11:59:09 / 17.09.24 |
234.00 | 0.43% |
235.00 11:58 |
224.00 10:54 |
335.00 02.04.24 |
224.00 17.09.24 |
1'889 |
|
Cicor N 14:09:14 / 17.09.24 |
52.00 | 0.00% |
52.00 09:00 |
51.80 12:41 |
53.40 07.03.24 |
48.50 15.05.24 |
624 |
|
Comet N 14:37:57 / 17.09.24 |
314.00 | 1.95% |
314.50 12:49 |
308.00 10:09 |
389.00 16.07.24 |
243.40 09.01.24 |
2'325 |
|
Bystronic N 14:59:47 / 17.09.24 |
316.50 | 2.10% |
319.50 12:44 |
312.00 09:52 |
494.00 02.04.24 |
294.50 04.09.24 |
263 |
|
Dätwyler I 14:58:04 / 17.09.24 |
173.00 | 1.05% |
173.40 12:10 |
168.20 09:00 |
204.00 17.05.24 |
162.00 07.02.24 |
1'157 |
|
DKSH N 14:47:12 / 17.09.24 |
67.50 | 1.35% |
67.60 14:47 |
66.20 09:00 |
69.10 31.07.24 |
53.95 25.01.24 |
6'398 |
|
Flughafen Zürich N 14:58:21 / 17.09.24 |
203.20 | 1.75% |
203.40 14:18 |
200.20 09:00 |
209.00 29.07.24 |
172.10 17.01.24 |
7'158 |
|
Inficon N 14:56:21 / 17.09.24 |
1'158.00 | 0.35% |
1'160.00 10:56 |
1'150.00 11:58 |
1'508.00 06.06.24 |
1'132.00 10.09.24 |
904 |
|
Interroll N 14:56:43 / 17.09.24 |
2'480.00 | -0.80% |
2'480.00 14:56 |
2'420.00 09:30 |
3'080.00 15.03.24 |
2'315.00 29.01.24 |
751 |
|
dormakaba N 14:54:00 / 17.09.24 |
596.00 | 0.17% |
600.00 10:32 |
582.00 09:00 |
610.00 12.09.24 |
418.00 19.01.24 |
4'584 |
|
Kardex N 14:54:42 / 17.09.24 |
262.00 | 0.19% |
263.00 09:00 |
260.50 13:34 |
278.00 30.07.24 |
208.00 03.01.24 |
2'004 |
|
Klingelnberg N 14:24:27 / 17.09.24 |
15.200 | -2.88% |
15.500 10:27 |
15.200 14:24 |
18.400 24.06.24 |
15.200 17.09.24 |
1'917 |
|
Komax N 14:56:21 / 17.09.24 |
121.20 | 1.68% |
121.40 14:56 |
118.80 09:00 |
201.00 03.01.24 |
118.20 11.09.24 |
1'626 |
|
Kühne + Nagel N 15:00:04 / 17.09.24 |
250.50 | 1.50% |
250.60 14:33 |
247.30 09:00 |
301.90 12.01.24 |
236.00 19.03.24 |
30'016 |
|
LEM N 14:58:21 / 17.09.24 |
1'302.00 | 0.93% |
1'304.00 14:57 |
1'290.00 09:00 |
2'110.00 25.01.24 |
1'108.00 08.08.24 |
45 |
|
Luzerner KB N 14:57:53 / 17.09.24 |
62.70 | 0.48% |
62.80 09:33 |
62.10 11:14 |
73.50 01.02.24 |
60.50 10.09.24 |
4'478 |