×
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
- 20.12.2024 - 17:40:01
- 15'199.27
- -0.20%
- -30.90
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 17:30:41 / 20.12.24 |
81.05 | 0.19% | 0.15 | 81.30 | 81.40 | ||
|
CF Tradition I 17:30:41 / 20.12.24 |
167.50 | -2.90% | -5.00 | 167.00 | 168.50 | ||
|
CI Com 15:24:51 / 20.12.24 |
0.6000 | -24.53% | -0.20 | 0.5950 | 0.8000 | ||
|
Cicor N 17:30:41 / 20.12.24 |
55.80 | -0.36% | -0.20 | 55.60 | 55.80 | ||
|
Clariant N 17:30:41 / 20.12.24 |
9.870 | 0.00% | 0.00 | 0.0000 | 10.600 | ||
|
Coltene N 17:30:41 / 20.12.24 |
50.40 | 2.86% | 1.40 | 50.00 | 50.40 | ||
|
Comet N 17:30:41 / 20.12.24 |
247.50 | 1.23% | 3.00 | 245.00 | 248.50 | ||
|
Cosmo Pharma N 17:30:41 / 20.12.24 |
59.70 | 1.02% | 0.60 | 59.00 | 59.20 | ||
|
CPH N 17:30:41 / 20.12.24 |
72.80 | -1.09% | -0.80 | 72.20 | 73.20 | ||
|
Curatis Holding N 16:06:41 / 19.12.24 |
12.600 | 0.00% | 0.00 | 12.000 | 13.450 | ||
|
DKSH N 17:30:41 / 20.12.24 |
67.00 | -0.15% | -0.10 | 66.60 | 67.30 | ||
|
DocMorris N 17:30:41 / 20.12.24 |
19.770 | -1.15% | -0.23 | 19.700 | 19.910 | ||
|
dormakaba N 17:30:41 / 20.12.24 |
653.00 | 2.03% | 13.00 | 649.00 | 650.00 | ||
|
Dottikon ES N 17:32:04 / 20.12.24 |
216.50 | -0.92% | -2.00 | 215.00 | 216.00 | ||
|
Dätwyler I 17:30:41 / 20.12.24 |
133.20 | -1.91% | -2.60 | 133.60 | 134.00 | ||
|
Edisun N 17:30:41 / 20.12.24 |
40.40 | 1.00% | 0.40 | 40.00 | 40.40 | ||
|
EFG N 17:30:41 / 20.12.24 |
12.720 | -0.31% | -0.04 | 12.700 | 12.500 | ||
|
Emmi N 17:30:41 / 20.12.24 |
735.00 | -0.27% | -2.00 | 732.00 | 734.00 | ||
|
Ems-Chemie N 17:30:41 / 20.12.24 |
608.50 | 0.16% | 1.00 | 609.00 | 610.00 | ||
|
Evolva Hldg N 17:30:41 / 20.12.24 |
0.8100 | -9.80% | -0.09 | 0.8120 | 0.8880 | ||
|
Feintool N 17:30:41 / 20.12.24 |
13.500 | -1.10% | -0.15 | 13.350 | 13.750 | ||
|
Flughafen Zürich N 17:30:41 / 20.12.24 |
215.00 | 0.09% | 0.20 | 215.20 | 215.40 | ||
|
Forbo N 17:30:51 / 20.12.24 |
748.00 | -0.27% | -2.00 | 737.00 | 749.00 | ||
|
Fundamenta Real Estate N 17:30:41 / 20.12.24 |
16.800 | -1.75% | -0.30 | 16.800 | 16.900 | ||
|
Galderma Group N 17:30:41 / 20.12.24 |
97.00 | 0.83% | 0.80 | 96.90 | 97.50 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BC Genève N 17:30:41 / 20.12.24 |
253.00 | 15.11% | 44.29% | -3.07% | -0.78% | -2.69% | 12.95% | 55.09% |
|
Vontobel N 17:30:41 / 20.12.24 |
62.70 | 15.05% | 2.28% | 0.32% | 9.62% | 12.37% | 15.90% | -18.78% |
|
DKSH N 17:30:41 / 20.12.24 |
67.00 | 14.90% | -4.42% | 2.45% | 1.98% | -1.03% | 16.52% | -7.96% |
|
Peach Property N 17:30:41 / 20.12.24 |
8.740 | 14.75% | -19.67% | -4.27% | 17.95% | 30.54% | 18.62% | -78.54% |
|
Siegfried N 17:30:41 / 20.12.24 |
981.00 | 13.78% | 60.16% | -5.13% | -11.94% | -14.70% | 16.09% | 15.99% |
|
Plazza N 17:30:41 / 20.12.24 |
337.00 | 13.33% | 9.68% | 2.12% | 3.06% | 5.97% | 12.71% | 0.29% |
|
Cicor N 17:30:41 / 20.12.24 |
55.80 | 12.45% | 30.54% | -0.36% | -2.11% | 4.49% | 13.88% | 8.96% |
|
Investis N 17:30:41 / 20.12.24 |
109.50 | 12.19% | 7.88% | 0.00% | 0.46% | 0.00% | 12.42% | 3.79% |
|
Givaudan N 17:30:41 / 20.12.24 |
3'917.00 | 12.14% | 37.91% | -2.59% | -0.41% | -15.03% | 12.30% | -18.09% |
|
Vaudoise Assur. N 17:30:41 / 20.12.24 |
488.00 | 11.14% | 15.60% | -0.81% | 4.05% | 4.95% | 10.66% | 13.72% |
|
Georg Fischer N 17:34:31 / 20.12.24 |
67.70 | 10.64% | 19.43% | -4.45% | 3.44% | 5.12% | 10.62% | 0.60% |
|
APG SGA N 17:30:41 / 20.12.24 |
197.50 | 10.38% | 25.86% | -0.25% | 3.95% | 0.25% | 10.34% | 5.87% |
|
Mobimo N 17:30:41 / 20.12.24 |
288.50 | 9.96% | 21.61% | 0.35% | 3.78% | 7.05% | 10.33% | -3.49% |
|
Avolta N 17:30:41 / 20.12.24 |
36.16 | 9.55% | -5.89% | -2.95% | 6.54% | 0.84% | 9.91% | -12.10% |
|
Basler KB PS 17:30:41 / 20.12.24 |
68.20 | 8.86% | 12.05% | 0.29% | 2.71% | 3.33% | 7.57% | 11.33% |
|
Valiant N 17:30:41 / 20.12.24 |
103.00 | 8.39% | 3.40% | -2.28% | 0.00% | 2.59% | 8.65% | 18.31% |
|
Huber+Suhner N 17:30:41 / 20.12.24 |
73.60 | 8.38% | -14.60% | 3.37% | -4.29% | -16.93% | 8.71% | -12.68% |
|
Allreal N 17:30:41 / 20.12.24 |
162.80 | 7.05% | 7.05% | 0.49% | 2.13% | 2.13% | 7.81% | -17.77% |
|
Swiss Prime Site N 17:33:52 / 20.12.24 |
97.30 | 7.01% | 19.96% | -0.05% | 1.51% | 2.05% | 8.41% | 10.30% |
|
PSP N 17:33:52 / 20.12.24 |
127.00 | 6.89% | 15.85% | 0.00% | 1.68% | 2.50% | 7.54% | 12.43% |
|
Sonova N 17:30:41 / 20.12.24 |
295.60 | 6.71% | 33.52% | 0.54% | -5.29% | -2.38% | 6.64% | -13.76% |
|
Arbonia N 17:30:41 / 20.12.24 |
11.120 | 6.54% | -20.59% | 1.28% | -1.59% | -13.53% | 16.32% | -47.38% |
|
Zuger KB N 17:30:41 / 20.12.24 |
7'940.00 | 6.08% | 10.77% | -1.98% | -3.41% | -5.02% | 6.15% | 21.52% |
|
Thurgauer KB N 17:30:41 / 20.12.24 |
124.50 | 5.86% | 6.30% | -1.97% | 0.40% | 0.40% | 4.62% | 20.48% |
|
LLB N 17:30:41 / 20.12.24 |
69.80 | 5.60% | 25.09% | -0.43% | 0.72% | -3.59% | 6.73% | 35.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cembra N 17:30:41 / 20.12.24 |
81.05 | 0.19% |
81.40 16:45 |
80.00 12:43 |
84.45 09.12.24 |
64.05 08.01.24 |
180'870 |
|
CF Tradition I 17:30:41 / 20.12.24 |
167.50 | -2.90% |
171.50 09:01 |
167.50 13:19 |
176.00 17.12.24 |
116.00 24.01.24 |
2'257 |
|
CI Com 15:24:51 / 20.12.24 |
0.6000 | -24.53% |
0.6000 15:24 |
0.6000 15:24 |
1.890 04.01.24 |
0.6000 17.12.24 |
500 |
|
Cicor N 17:30:41 / 20.12.24 |
55.80 | -0.36% |
55.80 09:46 |
55.40 09:00 |
60.20 02.12.24 |
48.50 15.05.24 |
8'429 |
|
Clariant N 17:30:41 / 20.12.24 |
9.870 | 0.00% |
9.900 17:18 |
9.660 09:36 |
15.040 05.07.24 |
9.660 20.12.24 |
2'491'416 |
|
Coltene N 17:30:41 / 20.12.24 |
50.40 | 2.86% |
50.80 16:16 |
48.70 12:24 |
70.90 03.01.24 |
44.10 05.08.24 |
3'392 |
|
Comet N 17:30:41 / 20.12.24 |
247.50 | 1.23% |
248.50 17:13 |
239.00 09:00 |
389.00 16.07.24 |
239.00 20.12.24 |
44'814 |
|
Cosmo Pharma N 17:30:41 / 20.12.24 |
59.70 | 1.02% |
59.70 17:30 |
58.20 09:04 |
80.60 02.09.24 |
51.20 03.01.24 |
33'279 |
|
CPH N 17:30:41 / 20.12.24 |
72.80 | -1.09% |
73.20 10:26 |
72.20 14:18 |
75.00 07.10.24 |
59.36 15.03.24 |
1'960 |
|
Curatis Holding N 16:06:41 / 19.12.24 |
12.600 | 0.00% |
18.200 15.11.24 |
5.000 22.08.24 |
2'013 | ||
|
DKSH N 17:30:41 / 20.12.24 |
67.00 | -0.15% |
67.70 09:03 |
65.70 13:17 |
69.10 31.07.24 |
53.95 25.01.24 |
119'999 |
|
DocMorris N 17:30:41 / 20.12.24 |
19.770 | -1.15% |
20.34 10:45 |
19.550 15:55 |
101.60 12.02.24 |
19.340 18.12.24 |
127'313 |
|
dormakaba N 17:30:41 / 20.12.24 |
653.00 | 2.03% |
653.00 17:30 |
635.00 09:00 |
697.00 11.11.24 |
418.00 19.01.24 |
9'017 |
|
Dottikon ES N 17:32:04 / 20.12.24 |
216.50 | -0.92% |
221.50 09:00 |
212.00 12:02 |
270.00 27.05.24 |
208.50 22.01.24 |
11'445 |
|
Dätwyler I 17:30:41 / 20.12.24 |
133.20 | -1.91% |
135.00 11:10 |
132.00 15:20 |
204.00 17.05.24 |
130.80 22.11.24 |
13'392 |
|
Edisun N 17:30:41 / 20.12.24 |
40.40 | 1.00% |
40.40 09:00 |
40.00 09:25 |
110.00 03.01.24 |
35.00 06.11.24 |
143 |
|
EFG N 17:30:41 / 20.12.24 |
12.720 | -0.31% |
12.760 09:07 |
12.580 14:58 |
13.740 06.06.24 |
10.360 23.01.24 |
850'673 |
|
Emmi N 17:30:41 / 20.12.24 |
735.00 | -0.27% |
735.00 17:30 |
725.00 13:34 |
958.00 22.01.24 |
725.00 20.12.24 |
4'295 |
|
Ems-Chemie N 17:30:41 / 20.12.24 |
608.50 | 0.16% |
609.50 16:37 |
599.00 13:08 |
785.00 09.07.24 |
599.00 20.12.24 |
25'601 |
|
Evolva Hldg N 17:30:41 / 20.12.24 |
0.8100 | -9.80% |
0.8980 09:00 |
0.8080 09:55 |
1.085 07.03.24 |
0.6160 05.02.24 |
5'296 |
|
Feintool N 17:30:41 / 20.12.24 |
13.500 | -1.10% |
13.950 14:52 |
13.350 10:29 |
19.500 08.07.24 |
13.200 04.12.24 |
6'029 |
|
Flughafen Zürich N 17:30:41 / 20.12.24 |
215.00 | 0.09% |
215.40 16:55 |
211.80 13:16 |
224.60 05.12.24 |
172.10 17.01.24 |
72'704 |
|
Forbo N 17:30:51 / 20.12.24 |
748.00 | -0.27% |
749.00 17:04 |
737.00 11:52 |
1'160.00 22.03.24 |
737.00 20.12.24 |
4'542 |
|
Fundamenta Real Estate N 17:30:41 / 20.12.24 |
16.800 | -1.75% |
17.100 09:35 |
16.800 11:37 |
17.250 06.02.24 |
15.200 13.06.24 |
11'190 |
|
Galderma Group N 17:30:41 / 20.12.24 |
97.00 | 0.83% |
98.00 16:54 |
95.00 11:49 |
98.00 20.12.24 |
60.00 22.03.24 |
1'369'384 |