×
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 17:31:24 / 09.12.25 |
88.20 | 0.00% | 0.00 | 87.00 | 88.80 | 14'836 | |
|
MCH N 17:31:24 / 09.12.25 |
3.000 | -0.99% | -0.03 | 2.980 | 3.050 | 542 | |
|
medmix N 17:31:24 / 09.12.25 |
10.420 | -1.33% | -0.14 | 10.380 | 10.800 | 60'382 | |
|
Meier Tobler N 17:31:24 / 09.12.25 |
39.15 | -1.14% | -0.45 | 38.00 | 39.50 | 10'895 | |
|
Meyer Burger N 17:19:06 / 09.12.25 |
0.0412 | -5.50% | 0.00 | 0.0412 | 0.0000 | 47'544 | |
|
Mikron N 17:31:24 / 09.12.25 |
21.15 | -1.63% | -0.35 | 19.000 | 0.0000 | 27'543 | |
|
Montana Aero N 17:31:40 / 09.12.25 |
25.80 | -3.01% | -0.80 | 25.00 | 27.00 | 78'313 | |
|
OC Oerlikon N 17:31:24 / 09.12.25 |
3.198 | -0.12% | 0.00 | 3.250 | 0.0000 | 400'536 | |
|
Orell Füssli N 17:31:24 / 09.12.25 |
115.00 | 0.00% | 0.00 | 114.00 | 115.00 | 4'778 | |
|
Perrot Duval I 17:31:24 / 09.12.25 |
40.00 | 0.00% | 0.00 | 30.00 | 50.00 | ||
|
Phoenix Mecano N 17:31:26 / 09.12.25 |
420.00 | 0.00% | 0.00 | 415.00 | 420.00 | 275 | |
|
R&S Group Hldg N-A 17:31:24 / 09.12.25 |
16.700 | -3.80% | -0.66 | 16.700 | 0.0000 | 129'870 | |
|
Rieter N 17:31:24 / 09.12.25 |
3.280 | 2.66% | 0.09 | 0.0000 | 3.290 | 321'719 | |
|
Schindler N 17:31:24 / 09.12.25 |
273.00 | -0.73% | -2.00 | 266.00 | 277.00 | 26'365 | |
|
Schindler PS 17:31:24 / 09.12.25 |
287.20 | -0.97% | -2.80 | 0.0000 | 291.00 | 65'122 | |
|
Schlatter N 16:15:39 / 09.12.25 |
19.100 | -0.52% | -0.10 | 19.000 | 21.00 | 100 | |
|
Schweiter Techn N 17:31:24 / 09.12.25 |
270.50 | 1.12% | 3.00 | 261.00 | 273.50 | 2'106 | |
|
Sensirion N 17:31:24 / 09.12.25 |
59.40 | -0.83% | -0.50 | 58.50 | 62.00 | 18'367 | |
|
SFS N 17:31:24 / 09.12.25 |
105.60 | 0.00% | 0.00 | 104.00 | 108.00 | 32'583 | |
|
SGS Rg 17:33:55 / 09.12.25 |
86.80 | -3.19% | -2.86 | 0.0000 | 90.00 | 432'368 | |
|
SIG Group N 17:31:24 / 09.12.25 |
9.580 | 2.68% | 0.25 | 0.0000 | 9.600 | 1'232'251 | |
|
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 17:31:24 / 09.12.25 |
19.160 | -1.94% | -0.38 | 0.0000 | 19.100 | 157'161 | |
|
Sulzer N 17:32:12 / 09.12.25 |
141.80 | -0.70% | -1.00 | 141.00 | 144.00 | 30'362 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SGS Rg 17:33:55 / 09.12.25 |
86.80 | -1.34% | 23.60% | -3.83% | -5.34% | 4.81% | -2.69% | 4.06% |
|
Stadler Rail N 17:31:24 / 09.12.25 |
19.160 | -1.81% | -35.47% | -3.86% | -0.52% | -8.76% | -5.15% | -38.20% |
|
Adecco N 17:31:24 / 09.12.25 |
21.58 | -4.47% | -48.24% | -3.40% | -15.11% | 0.84% | -10.83% | -30.51% |
|
CPH N 17:31:24 / 09.12.25 |
69.60 | -4.90% | 13.98% | 1.46% | 2.65% | -4.92% | 1.46% | 26.48% |
|
R&S Group Hldg N-A 17:31:24 / 09.12.25 |
16.700 | -6.92% | 63.77% | -2.79% | -14.09% | -46.82% | -14.36% | 82.74% |
|
Carlo Gavazzi N 17:31:24 / 09.12.25 |
169.50 | -8.45% | -47.50% | -5.83% | 7.62% | 3.35% | -11.72% | -44.00% |
|
OC Oerlikon N 17:31:24 / 09.12.25 |
3.198 | -8.77% | -15.65% | 1.52% | 2.96% | 10.66% | -13.57% | -47.98% |
|
Schlatter N 16:15:39 / 09.12.25 |
19.100 | -11.11% | -22.67% | -4.50% | -5.45% | -11.11% | -16.96% | -20.20% |
|
Comet N 17:31:24 / 09.12.25 |
217.80 | -11.47% | -17.04% | 3.32% | 9.06% | 17.60% | -18.27% | 11.90% |
|
SFS N 17:31:24 / 09.12.25 |
105.60 | -15.92% | 1.34% | 2.13% | 2.13% | -0.94% | -16.19% | 20.55% |
|
DKSH N 17:31:24 / 09.12.25 |
55.70 | -16.79% | -4.11% | -1.07% | 0.18% | 2.96% | -14.83% | -18.19% |
|
Perrot Duval I 17:31:24 / 09.12.25 |
40.00 | -17.00% | -21.57% | 0.00% | -12.66% | 3.32% | -17.00% | -35.32% |
|
Bystronic N 17:31:24 / 09.12.25 |
255.50 | -17.42% | -46.27% | 1.39% | 0.79% | -25.18% | -17.31% | -62.02% |
|
Burckhardt N 17:33:55 / 09.12.25 |
531.00 | -18.83% | 3.75% | 1.14% | 0.00% | -13.66% | -19.42% | -3.13% |
|
StarragTornos N 17:31:31 / 09.12.25 |
29.70 | -18.92% | -39.52% | 1.37% | 1.02% | -7.19% | -18.85% | -38.02% |
|
Vetropack N 17:31:24 / 09.12.25 |
19.860 | -20.39% | -48.08% | -11.14% | -7.63% | -19.60% | -23.02% | -39.94% |
|
Kühne + Nagel N 17:39:13 / 09.12.25 |
167.25 | -20.40% | -42.93% | 4.04% | 6.02% | 0.36% | -20.96% | -22.89% |
|
Klingelnberg N 17:31:24 / 09.12.25 |
10.500 | -20.75% | -35.98% | 3.96% | 3.96% | -14.63% | -22.22% | -35.78% |
|
MCH N 17:31:24 / 09.12.25 |
3.000 | -23.87% | -27.51% | -5.66% | -10.45% | -14.29% | -24.81% | -37.78% |
|
Skan N 17:31:24 / 09.12.25 |
49.90 | -33.73% | -37.50% | 1.73% | 0.30% | -15.14% | -31.27% | -25.52% |
|
Schweiter Techn N 17:31:24 / 09.12.25 |
270.50 | -35.23% | -48.46% | 2.85% | 2.27% | -11.31% | -33.86% | -63.85% |
|
Komax N 17:31:24 / 09.12.25 |
64.40 | -44.61% | -68.23% | 8.05% | 2.88% | -17.75% | -46.42% | -75.59% |
|
SIG Group N 17:31:24 / 09.12.25 |
9.580 | -47.82% | -51.78% | 3.68% | 13.17% | -24.98% | -46.06% | -55.14% |
|
LEM N 17:31:24 / 09.12.25 |
310.50 | -58.97% | -85.35% | -3.87% | -14.70% | -39.24% | -60.14% | -83.50% |
|
Rieter N 17:31:24 / 09.12.25 |
3.280 | -93.05% | -93.45% | 5.81% | 1.71% | -88.21% | -92.95% | -94.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Luzerner KB N 17:31:24 / 09.12.25 |
88.20 | 0.00% |
88.70 10:18 |
88.00 15:10 |
89.50 05.12.25 |
63.60 03.01.25 |
14'836 |
|
MCH N 17:31:24 / 09.12.25 |
3.000 | -0.99% |
3.020 10:41 |
2.970 11:16 |
4.370 15.01.25 |
2.940 24.04.25 |
542 |
|
medmix N 17:31:24 / 09.12.25 |
10.420 | -1.33% |
10.580 11:50 |
10.320 09:15 |
13.720 24.02.25 |
8.180 21.11.25 |
60'382 |
|
Meier Tobler N 17:31:24 / 09.12.25 |
39.15 | -1.14% |
39.50 09:00 |
38.70 15:08 |
42.50 22.07.25 |
26.60 14.01.25 |
10'895 |
|
Meyer Burger N 17:19:06 / 09.12.25 |
0.0412 | -5.50% |
0.0430 11:59 |
0.0412 09:00 |
4.000 20.01.25 |
0.0304 22.10.25 |
47'544 |
|
Mikron N 17:31:24 / 09.12.25 |
21.15 | -1.63% |
21.60 09:00 |
21.05 17:15 |
21.60 29.10.25 |
13.850 03.01.25 |
27'543 |
|
Montana Aero N 17:31:40 / 09.12.25 |
25.80 | -3.01% |
26.90 10:34 |
25.80 17:12 |
32.65 03.11.25 |
13.300 09.04.25 |
78'313 |
|
OC Oerlikon N 17:31:24 / 09.12.25 |
3.198 | -0.12% |
3.224 09:22 |
3.136 15:13 |
4.304 20.02.25 |
2.210 07.04.25 |
400'536 |
|
Orell Füssli N 17:31:24 / 09.12.25 |
115.00 | 0.00% |
118.50 10:15 |
114.00 10:03 |
118.50 09.10.25 |
76.00 14.01.25 |
4'778 |
|
Perrot Duval I 17:31:24 / 09.12.25 |
40.00 | 0.00% |
70.00 22.05.25 |
40.80 19.11.25 |
7 | ||
|
Phoenix Mecano N 17:31:26 / 09.12.25 |
420.00 | 0.00% |
420.00 09:58 |
420.00 09:58 |
477.00 15.05.25 |
391.00 07.04.25 |
275 |
|
R&S Group Hldg N-A 17:31:24 / 09.12.25 |
16.700 | -3.80% |
17.640 13:39 |
16.560 13:51 |
40.70 13.08.25 |
15.700 07.04.25 |
129'870 |
|
Rieter N 17:31:24 / 09.12.25 |
3.280 | 2.66% |
3.290 17:12 |
3.190 09:00 |
53.97 22.01.25 |
2.965 18.11.25 |
321'719 |
|
Schindler N 17:31:24 / 09.12.25 |
273.00 | -0.73% |
276.00 09:01 |
272.00 14:58 |
301.50 12.09.25 |
240.00 07.04.25 |
26'365 |
|
Schindler PS 17:31:24 / 09.12.25 |
287.20 | -0.97% |
291.60 09:00 |
286.60 15:10 |
315.80 15.09.25 |
245.20 13.01.25 |
65'122 |
|
Schlatter N 16:15:39 / 09.12.25 |
19.100 | -0.52% |
19.100 16:15 |
19.100 16:15 |
25.00 04.06.25 |
18.100 14.05.25 |
100 |
|
Schweiter Techn N 17:31:24 / 09.12.25 |
270.50 | 1.12% |
270.50 17:31 |
261.00 09:15 |
488.00 24.01.25 |
247.00 21.11.25 |
2'106 |
|
Sensirion N 17:31:24 / 09.12.25 |
59.40 | -0.83% |
60.50 09:11 |
58.70 15:34 |
85.90 18.07.25 |
48.75 09.04.25 |
18'367 |
|
SFS N 17:31:24 / 09.12.25 |
105.60 | 0.00% |
106.40 10:20 |
105.00 15:14 |
126.40 03.01.25 |
95.50 07.04.25 |
32'583 |
|
SGS Rg 17:33:55 / 09.12.25 |
86.80 | -3.19% |
89.80 09:01 |
86.80 17:31 |
99.06 12.02.25 |
71.12 09.04.25 |
432'368 |
|
SIG Group N 17:31:24 / 09.12.25 |
9.580 | 2.68% |
9.590 17:17 |
9.295 09:03 |
20.84 21.02.25 |
7.685 08.10.25 |
1'232'251 |
|
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 17:31:24 / 09.12.25 |
19.160 | -1.94% |
19.580 09:27 |
19.050 14:49 |
23.65 18.03.25 |
17.150 07.04.25 |
157'161 |
|
Sulzer N 17:32:12 / 09.12.25 |
141.80 | -0.70% |
144.00 09:54 |
141.00 15:17 |
166.80 26.03.25 |
102.00 07.04.25 |
30'362 |