×
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 |
|---|---|---|---|---|---|---|---|
|
Kardex N 17:30:44 / 20.12.24 |
267.50 | -1.29% | -3.50 | 270.00 | 271.50 | ||
|
Klingelnberg N 17:32:43 / 20.12.24 |
13.000 | -4.41% | -0.60 | 13.400 | 13.450 | ||
|
Komax N 17:30:41 / 20.12.24 |
111.00 | 0.36% | 0.40 | 108.60 | 111.00 | ||
|
Kudelski I 17:30:41 / 20.12.24 |
1.320 | -5.71% | -0.08 | 1.365 | 1.420 | ||
|
Kuros Bio N 17:30:41 / 20.12.24 |
20.10 | -3.13% | -0.65 | 20.05 | 19.800 | ||
|
Kühne + Nagel N 17:30:41 / 20.12.24 |
202.50 | 0.10% | 0.20 | 0.0000 | 205.00 | ||
|
Landis+Gyr N 17:30:41 / 20.12.24 |
55.60 | 1.46% | 0.80 | 55.80 | 58.00 | ||
|
Lastminute.com N 17:30:41 / 20.12.24 |
15.980 | 3.50% | 0.54 | 15.860 | 15.980 | ||
|
LEM N 17:30:41 / 20.12.24 |
726.00 | 0.00% | 0.00 | 728.00 | 730.00 | ||
|
Leonteq N 17:30:41 / 20.12.24 |
20.05 | 3.56% | 0.69 | 20.00 | 20.10 | ||
|
Lindt N 17:30:41 / 20.12.24 |
97'400.00 | -1.42% | -1'400.00 | 98'000.00 | 98'400.00 | ||
|
Lindt PS 17:30:41 / 20.12.24 |
9'915.00 | -0.10% | -10.00 | 10'000.00 | 9'940.00 | ||
|
LLB N 17:30:41 / 20.12.24 |
69.80 | 0.00% | 0.00 | 68.90 | 69.30 | ||
|
Logitech N 17:35:12 / 20.12.24 |
73.18 | 0.22% | 0.16 | 73.24 | 0.0000 | ||
|
Lonza N 17:31:52 / 20.12.24 |
531.00 | 0.53% | 2.80 | 530.00 | 530.40 | ||
|
Luzerner KB N 17:30:41 / 20.12.24 |
63.20 | -0.63% | -0.40 | 63.00 | 62.90 | ||
|
MCH N 17:30:41 / 20.12.24 |
3.970 | 6.72% | 0.25 | 3.830 | 3.900 | ||
|
Medacta N 17:30:41 / 20.12.24 |
106.40 | 0.00% | 0.00 | 106.00 | 106.40 | ||
|
Medartis N 17:32:45 / 20.12.24 |
51.20 | -5.88% | -3.20 | 54.00 | 54.90 | ||
|
medmix N 17:30:41 / 20.12.24 |
8.340 | 0.72% | 0.06 | 0.0000 | 8.400 | ||
|
Meier Tobler N 17:30:41 / 20.12.24 |
28.75 | 2.86% | 0.80 | 28.05 | 28.25 | ||
|
Metall Zug N 17:30:41 / 20.12.24 |
1'135.00 | -0.44% | -5.00 | 1'140.00 | 1'135.00 | ||
|
Meyer Burger N 17:30:41 / 20.12.24 |
2.414 | -0.41% | -0.01 | 2.500 | 0.0000 | ||
|
Mikron N 17:30:41 / 20.12.24 |
13.950 | 4.89% | 0.65 | 15.300 | 13.950 | ||
|
Mobilezone N 17:30:41 / 20.12.24 |
10.060 | 1.00% | 0.10 | 0.0000 | 10.080 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lindt PS 17:30:41 / 20.12.24 |
9'915.00 | -1.64% | 5.25% | -0.50% | -1.05% | -9.86% | -2.41% | -17.08% |
|
BEKB / BCBE N 17:30:41 / 20.12.24 |
233.00 | -1.69% | 4.27% | 0.00% | 0.00% | 1.30% | -0.85% | 15.71% |
|
BKW N 17:30:41 / 20.12.24 |
147.40 | -1.74% | 16.13% | -1.93% | -1.34% | -4.04% | -1.73% | 25.34% |
|
Phoenix Mecano N 17:30:41 / 20.12.24 |
414.00 | -2.53% | 28.57% | -0.96% | -8.61% | -8.81% | -4.17% | 1.93% |
|
Lindt N 17:30:41 / 20.12.24 |
97'400.00 | -3.14% | 4.00% | -1.62% | -1.62% | -9.48% | -5.44% | -17.11% |
|
Hypo Lenzburg N 17:33:10 / 20.12.24 |
3'940.00 | -3.41% | -3.41% | -0.51% | -1.99% | -4.37% | -2.96% | -3.41% |
|
Burkhalter N 17:30:41 / 20.12.24 |
90.30 | -3.67% | 16.58% | -0.22% | 0.78% | 0.89% | -3.53% | 42.42% |
|
Geberit N 17:34:51 / 20.12.24 |
514.20 | -4.16% | 18.62% | -4.46% | -2.39% | -8.34% | -4.99% | -27.95% |
|
Dottikon ES N 17:32:04 / 20.12.24 |
216.50 | -4.59% | -12.95% | -1.59% | -8.84% | -15.92% | -5.66% | -19.67% |
|
Perrot Duval I 17:31:42 / 19.12.24 |
60.00 | -5.51% | -26.83% | 0.00% | 0.00% | -3.23% | -6.25% | -39.70% |
|
Groupe Minoteries N 17:30:41 / 20.12.24 |
266.00 | -5.71% | -10.20% | 3.10% | 9.92% | 20.91% | -1.48% | -34.98% |
|
Bachem N-B- 17:33:52 / 20.12.24 |
57.10 | -5.92% | -23.42% | -12.02% | -15.41% | -21.67% | -11.54% | -51.47% |
|
Private Equity N 17:07:10 / 20.12.24 |
70.80 | -6.25% | -2.82% | -0.28% | 2.61% | 4.12% | -3.54% | -28.87% |
|
Skan N 17:30:41 / 20.12.24 |
75.20 | -7.30% | 18.89% | 2.59% | 2.87% | -5.05% | -7.50% | -10.51% |
|
BVZ N 17:30:41 / 20.12.24 |
850.00 | -7.61% | 16.44% | -2.30% | -2.86% | -7.61% | -8.11% | 24.09% |
|
Rieter N 17:30:41 / 20.12.24 |
83.10 | -7.66% | -20.76% | -2.69% | -4.37% | -15.89% | -10.26% | -52.57% |
|
Comet N 17:30:41 / 20.12.24 |
247.50 | -7.81% | 24.87% | -6.07% | -10.65% | -26.45% | -8.27% | -24.42% |
|
Glarner KB N 17:30:41 / 20.12.24 |
20.80 | -8.30% | -15.32% | 0.00% | -0.95% | -0.95% | -8.77% | -21.64% |
|
Titlisbahnen N 17:30:41 / 20.12.24 |
38.90 | -8.41% | -6.62% | 4.01% | 1.83% | -3.23% | -4.66% | -14.19% |
|
Logitech N 17:35:12 / 20.12.24 |
73.18 | -8.45% | 27.97% | -3.15% | 3.04% | -2.53% | -7.97% | -4.67% |
|
Schlatter N 09:40:59 / 20.12.24 |
21.60 | -8.98% | -6.07% | -4.42% | -0.88% | -5.04% | -13.01% | -1.33% |
|
Bucher N 17:30:41 / 20.12.24 |
324.50 | -9.54% | -17.40% | -2.41% | -3.28% | -15.71% | -7.81% | -24.86% |
|
OC Oerlikon N 17:30:41 / 20.12.24 |
3.410 | -10.27% | -43.80% | -5.80% | -7.54% | -25.05% | -9.02% | -62.53% |
|
SIG Group N 17:33:52 / 20.12.24 |
17.520 | -10.65% | -14.41% | -1.96% | -0.62% | -5.35% | -10.15% | -29.60% |
|
Ems-Chemie N 17:30:41 / 20.12.24 |
608.50 | -10.79% | -2.96% | -2.17% | -4.85% | -13.75% | -11.10% | -39.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kardex N 17:30:44 / 20.12.24 |
267.50 | -1.29% |
272.50 10:30 |
266.50 13:17 |
284.00 04.12.24 |
208.00 03.01.24 |
26'971 |
|
Klingelnberg N 17:32:43 / 20.12.24 |
13.000 | -4.41% |
13.500 09:00 |
13.000 17:32 |
18.400 24.06.24 |
11.700 21.11.24 |
3'554 |
|
Komax N 17:30:41 / 20.12.24 |
111.00 | 0.36% |
111.00 09:00 |
108.60 10:16 |
201.00 03.01.24 |
100.20 22.11.24 |
32'067 |
|
Kudelski I 17:30:41 / 20.12.24 |
1.320 | -5.71% |
1.420 09:32 |
1.320 17:30 |
1.990 20.02.24 |
1.110 22.01.24 |
88'324 |
|
Kuros Bio N 17:30:41 / 20.12.24 |
20.10 | -3.13% |
20.50 09:16 |
19.260 13:20 |
32.00 14.11.24 |
3.500 03.01.24 |
169'690 |
|
Kühne + Nagel N 17:30:41 / 20.12.24 |
202.50 | 0.10% |
202.70 17:18 |
200.20 09:04 |
301.90 12.01.24 |
200.20 19.12.24 |
404'381 |
|
Landis+Gyr N 17:30:41 / 20.12.24 |
55.60 | 1.46% |
56.10 17:15 |
54.40 09:00 |
83.40 10.07.24 |
54.00 19.12.24 |
119'559 |
|
Lastminute.com N 17:30:41 / 20.12.24 |
15.980 | 3.50% |
15.980 14:19 |
15.200 09:00 |
25.55 09.01.24 |
15.200 20.12.24 |
9'266 |
|
LEM N 17:30:41 / 20.12.24 |
726.00 | 0.00% |
740.00 09:00 |
715.00 13:10 |
2'110.00 25.01.24 |
715.00 20.12.24 |
1'896 |
|
Leonteq N 17:30:41 / 20.12.24 |
20.05 | 3.56% |
20.15 17:14 |
19.000 09:49 |
35.15 03.01.24 |
18.760 17.12.24 |
119'816 |
|
Lindt N 17:30:41 / 20.12.24 |
97'400.00 | -1.42% |
98'600.00 11:42 |
97'400.00 12:06 |
113'600.00 07.02.24 |
97'000.00 19.12.24 |
147 |
|
Lindt PS 17:30:41 / 20.12.24 |
9'915.00 | -0.10% |
9'960.00 11:18 |
9'825.00 09:01 |
11'430.00 09.02.24 |
9'765.00 17.12.24 |
3'956 |
|
LLB N 17:30:41 / 20.12.24 |
69.80 | 0.00% |
69.90 09:19 |
68.80 17:04 |
76.50 19.08.24 |
64.50 03.01.24 |
6'669 |
|
Logitech N 17:35:12 / 20.12.24 |
73.18 | 0.22% |
73.36 17:15 |
71.70 13:17 |
93.50 06.06.24 |
67.52 13.11.24 |
1'116'860 |
|
Lonza N 17:31:52 / 20.12.24 |
531.00 | 0.53% |
531.60 17:17 |
516.80 11:48 |
589.40 29.07.24 |
339.00 08.01.24 |
377'402 |
|
Luzerner KB N 17:30:41 / 20.12.24 |
63.20 | -0.63% |
63.40 09:00 |
62.60 11:32 |
73.50 01.02.24 |
60.50 10.09.24 |
11'520 |
|
MCH N 17:30:41 / 20.12.24 |
3.970 | 6.72% |
3.970 17:30 |
3.760 10:03 |
5.880 13.05.24 |
3.500 07.02.24 |
8'203 |
|
Medacta N 17:30:41 / 20.12.24 |
106.40 | 0.00% |
107.20 09:00 |
103.60 13:12 |
135.00 12.02.24 |
103.60 20.12.24 |
12'738 |
|
Medartis N 17:32:45 / 20.12.24 |
51.20 | -5.88% |
55.00 11:16 |
51.20 17:32 |
90.00 28.03.24 |
44.15 19.11.24 |
2'210 |
|
medmix N 17:30:41 / 20.12.24 |
8.340 | 0.72% |
8.340 17:13 |
8.100 13:12 |
18.960 03.01.24 |
8.100 20.12.24 |
70'647 |
|
Meier Tobler N 17:30:41 / 20.12.24 |
28.75 | 2.86% |
28.75 17:30 |
27.20 10:39 |
38.25 24.01.24 |
23.85 10.09.24 |
23'479 |
|
Metall Zug N 17:30:41 / 20.12.24 |
1'135.00 | -0.44% |
1'140.00 09:05 |
1'130.00 11:16 |
1'530.00 03.01.24 |
1'040.00 25.11.24 |
342 |
|
Meyer Burger N 17:30:41 / 20.12.24 |
2.414 | -0.41% |
2.718 09:06 |
2.260 11:16 |
55.30 03.01.24 |
0.3010 21.11.24 |
522'124 |
|
Mikron N 17:30:41 / 20.12.24 |
13.950 | 4.89% |
13.950 17:30 |
13.300 09:00 |
20.00 09.04.24 |
13.050 17.12.24 |
6'284 |
|
Mobilezone N 17:30:41 / 20.12.24 |
10.060 | 1.00% |
10.160 16:18 |
9.800 09:06 |
15.260 08.03.24 |
9.570 19.12.24 |
301'846 |