×
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 |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:31:22 / 20.12.24 |
116.60 | 1.75% | 2.00 | 114.20 | 115.00 | ||
|
Avolta N 17:30:41 / 20.12.24 |
36.16 | -0.22% | -0.08 | 36.26 | 36.32 | ||
|
Bachem N-B- 17:33:52 / 20.12.24 |
57.10 | -6.62% | -4.05 | 60.00 | 59.75 | ||
|
Barry Callebaut N 17:30:41 / 20.12.24 |
1'205.00 | -0.74% | -9.00 | 1'200.00 | 1'211.00 | ||
|
Baselland KB PS 17:30:41 / 20.12.24 |
854.00 | -1.39% | -12.00 | 854.00 | 860.00 | ||
|
Basilea N 17:30:41 / 20.12.24 |
41.35 | -0.60% | -0.25 | 41.40 | 41.55 | ||
|
Basler KB PS 17:30:41 / 20.12.24 |
68.20 | -0.87% | -0.60 | 67.80 | 68.40 | ||
|
BB Biotech N 17:30:41 / 20.12.24 |
35.40 | -0.84% | -0.30 | 34.50 | 0.0000 | ||
|
BC Genève N 17:30:41 / 20.12.24 |
253.00 | -2.32% | -6.00 | 253.00 | 255.00 | ||
|
BC Jura N 17:30:41 / 20.12.24 |
55.50 | 0.00% | 0.00 | 53.50 | 55.50 | ||
|
BC Vaudoise Rg 17:30:41 / 20.12.24 |
82.15 | 0.31% | 0.25 | 82.55 | 82.65 | ||
|
BEKB / BCBE N 17:30:41 / 20.12.24 |
233.00 | 0.43% | 1.00 | 232.00 | 233.00 | ||
|
Belimo N 17:30:41 / 20.12.24 |
591.00 | -0.17% | -1.00 | 600.00 | 597.50 | ||
|
Bell N 17:30:41 / 20.12.24 |
266.50 | 2.11% | 5.50 | 263.50 | 265.00 | ||
|
Bellevue N 17:30:41 / 20.12.24 |
11.400 | -0.87% | -0.10 | 11.400 | 11.550 | ||
|
BKW N 17:30:41 / 20.12.24 |
147.40 | 0.34% | 0.50 | 147.90 | 148.10 | ||
|
Bossard N 17:30:41 / 20.12.24 |
191.00 | 0.63% | 1.20 | 190.80 | 191.20 | ||
|
Bucher N 17:30:41 / 20.12.24 |
324.50 | 1.56% | 5.00 | 320.00 | 325.00 | ||
|
Burckhardt N 17:30:41 / 20.12.24 |
639.00 | -0.47% | -3.00 | 641.00 | 643.00 | ||
|
Burkhalter N 17:30:41 / 20.12.24 |
90.30 | 1.12% | 1.00 | 89.40 | 89.70 | ||
|
BVZ N 17:30:41 / 20.12.24 |
850.00 | 0.00% | 0.00 | 850.00 | 870.00 | ||
|
Bystronic N 17:32:52 / 20.12.24 |
315.00 | 4.48% | 13.50 | 304.50 | 306.50 | ||
|
Bâloise N 17:30:41 / 20.12.24 |
162.20 | 0.06% | 0.10 | 162.00 | 162.20 | ||
|
Calida N 17:30:41 / 20.12.24 |
22.35 | -2.61% | -0.60 | 23.00 | 22.50 | ||
|
Carlo Gavazzi N 17:32:48 / 20.12.24 |
191.00 | -3.54% | -7.00 | 196.00 | 198.00 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Helvetia N 17:30:41 / 20.12.24 |
145.50 | 25.63% | 35.06% | -0.61% | -5.34% | -0.95% | 26.08% | 37.62% |
|
Zug Estates N 17:30:41 / 20.12.24 |
2'030.00 | 25.23% | 13.56% | -0.49% | 8.56% | 10.03% | 27.67% | 1.26% |
|
Evolva Hldg N 17:30:41 / 20.12.24 |
0.8100 | 24.72% | -95.62% | -10.40% | -7.95% | -6.68% | 8.00% | -97.28% |
|
SGS Rg 17:30:41 / 20.12.24 |
90.24 | 24.68% | 5.16% | -0.33% | 4.06% | -5.19% | 24.99% | -23.82% |
|
Kardex N 17:30:44 / 20.12.24 |
267.50 | 24.31% | 78.29% | -2.37% | 0.94% | -2.73% | 23.27% | -2.17% |
|
Cembra N 17:30:41 / 20.12.24 |
81.05 | 23.32% | 5.20% | -1.16% | 1.31% | 2.01% | 25.85% | 24.27% |
|
Bâloise N 17:30:41 / 20.12.24 |
162.20 | 22.99% | 13.59% | -1.16% | -3.74% | -6.03% | 22.60% | 12.65% |
|
Ina Invest N 17:30:41 / 20.12.24 |
21.50 | 22.64% | 8.63% | -1.38% | 0.94% | 7.50% | 21.47% | 12.63% |
|
Schindler N 17:30:41 / 20.12.24 |
245.00 | 22.56% | 46.58% | -2.78% | -1.41% | 1.45% | 24.30% | 2.39% |
|
Zurich Insurance N 17:34:01 / 20.12.24 |
533.00 | 22.43% | 21.68% | -3.58% | -3.62% | 3.94% | 20.94% | 37.37% |
|
Flughafen Zürich N 17:30:41 / 20.12.24 |
215.00 | 22.32% | 50.10% | -2.63% | 3.97% | 3.86% | 21.20% | 36.04% |
|
Julius Bär N 17:30:41 / 20.12.24 |
57.62 | 21.82% | 6.65% | -2.60% | 2.34% | 11.54% | 23.22% | -2.21% |
|
CPH N 17:30:41 / 20.12.24 |
72.80 | 20.19% | 30.98% | 6.43% | 8.66% | 9.64% | 18.88% | 68.58% |
|
SFS N 17:30:41 / 20.12.24 |
126.00 | 20.15% | 43.09% | 0.32% | 1.12% | -4.98% | 20.23% | 6.19% |
|
Ypsomed I 17:39:05 / 20.12.24 |
326.50 | 19.31% | 114.16% | -11.16% | -8.54% | -21.04% | 8.83% | 105.24% |
|
Schindler PS 17:30:41 / 20.12.24 |
249.60 | 18.88% | 43.76% | -3.41% | -1.96% | -0.72% | 19.03% | 3.56% |
|
EPIC Suisse N 17:30:41 / 20.12.24 |
78.00 | 18.29% | 22.20% | 0.78% | 5.98% | 8.33% | 21.50% | 0.00% |
|
EFG N 17:30:41 / 20.12.24 |
12.720 | 18.15% | 44.51% | 5.30% | 8.16% | 10.23% | 19.32% | 87.92% |
|
Swiss Life N 17:30:43 / 20.12.24 |
688.40 | 18.05% | 44.59% | -0.75% | -6.16% | -3.23% | 18.77% | 24.26% |
|
Basilea N 17:30:41 / 20.12.24 |
41.35 | 17.85% | -9.17% | 2.61% | 0.12% | -11.08% | 20.55% | 7.66% |
|
Richemont N 17:37:58 / 20.12.24 |
134.80 | 16.50% | 12.47% | -1.10% | 13.71% | 0.11% | 16.26% | 2.70% |
|
Cosmo Pharma N 17:30:41 / 20.12.24 |
59.70 | 16.11% | -3.43% | -1.00% | -4.94% | -21.55% | 15.25% | -11.92% |
|
Orascom N 17:30:41 / 20.12.24 |
5.560 | 15.83% | -24.86% | 41.12% | 42.56% | 26.65% | 12.55% | -47.55% |
|
Kudelski I 17:30:41 / 20.12.24 |
1.320 | 15.70% | -40.93% | 1.93% | -5.71% | -1.49% | 8.20% | -59.06% |
|
Alcon N 17:30:41 / 20.12.24 |
76.02 | 15.42% | 19.91% | 1.06% | -0.86% | -10.21% | 15.04% | -2.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Autoneum N 17:31:22 / 20.12.24 |
116.60 | 1.75% |
116.60 17:30 |
112.80 09:38 |
166.60 02.04.24 |
98.00 21.11.24 |
17'450 |
|
Avolta N 17:30:41 / 20.12.24 |
36.16 | -0.22% |
36.32 17:19 |
35.54 09:13 |
39.20 14.05.24 |
30.10 05.08.24 |
431'350 |
|
Bachem N-B- 17:33:52 / 20.12.24 |
57.10 | -6.62% |
61.40 09:33 |
54.95 12:24 |
91.65 21.05.24 |
53.95 25.01.24 |
350'666 |
|
Barry Callebaut N 17:30:41 / 20.12.24 |
1'205.00 | -0.74% |
1'215.00 09:12 |
1'199.00 14:54 |
1'627.00 22.05.24 |
1'199.00 20.12.24 |
21'259 |
|
Baselland KB PS 17:30:41 / 20.12.24 |
854.00 | -1.39% |
868.00 10:18 |
854.00 16:56 |
886.00 22.04.24 |
830.00 05.04.24 |
669 |
|
Basilea N 17:30:41 / 20.12.24 |
41.35 | -0.60% |
41.60 09:00 |
40.60 12:57 |
47.95 25.09.24 |
32.00 17.01.24 |
20'704 |
|
Basler KB PS 17:30:41 / 20.12.24 |
68.20 | -0.87% |
68.60 10:16 |
67.20 09:29 |
69.60 23.04.24 |
62.00 25.03.24 |
1'695 |
|
BB Biotech N 17:30:41 / 20.12.24 |
35.40 | -0.84% |
35.50 09:00 |
34.50 11:24 |
49.80 23.02.24 |
34.50 20.12.24 |
148'615 |
|
BC Genève N 17:30:41 / 20.12.24 |
253.00 | -2.32% |
258.00 10:15 |
253.00 14:38 |
317.00 08.04.24 |
222.00 03.01.24 |
524 |
|
BC Jura N 17:30:41 / 20.12.24 |
55.50 | 0.00% |
55.50 09:00 |
53.50 15:29 |
66.50 26.02.24 |
49.80 05.01.24 |
141 |
|
BC Vaudoise Rg 17:30:41 / 20.12.24 |
82.15 | 0.31% |
82.70 16:47 |
80.80 13:02 |
112.50 31.01.24 |
79.15 12.12.24 |
140'829 |
|
BEKB / BCBE N 17:30:41 / 20.12.24 |
233.00 | 0.43% |
233.00 09:32 |
231.00 10:13 |
253.00 06.05.24 |
226.00 10.09.24 |
1'691 |
|
Belimo N 17:30:41 / 20.12.24 |
591.00 | -0.17% |
597.50 17:15 |
586.00 12:39 |
615.00 26.09.24 |
388.00 22.01.24 |
44'940 |
|
Bell N 17:30:41 / 20.12.24 |
266.50 | 2.11% |
267.00 15:53 |
259.50 09:08 |
284.50 15.04.24 |
237.50 13.08.24 |
3'393 |
|
Bellevue N 17:30:41 / 20.12.24 |
11.400 | -0.87% |
11.550 09:00 |
11.400 10:53 |
24.40 03.01.24 |
11.250 19.12.24 |
3'519 |
|
BKW N 17:30:41 / 20.12.24 |
147.40 | 0.34% |
148.30 16:40 |
146.00 09:10 |
162.40 21.08.24 |
122.30 27.02.24 |
107'853 |
|
Bossard N 17:30:41 / 20.12.24 |
191.00 | 0.63% |
192.20 11:37 |
189.00 09:26 |
240.50 01.10.24 |
185.00 12.12.24 |
16'231 |
|
Bucher N 17:30:41 / 20.12.24 |
324.50 | 1.56% |
325.00 17:19 |
317.00 09:03 |
401.50 02.04.24 |
317.00 20.12.24 |
36'905 |
|
Burckhardt N 17:30:41 / 20.12.24 |
639.00 | -0.47% |
642.00 17:13 |
630.00 09:00 |
682.00 21.11.24 |
450.00 13.02.24 |
6'970 |
|
Burkhalter N 17:30:41 / 20.12.24 |
90.30 | 1.12% |
90.30 17:30 |
88.30 12:34 |
101.00 25.03.24 |
83.50 05.08.24 |
7'476 |
|
BVZ N 17:30:41 / 20.12.24 |
850.00 | 0.00% |
855.00 10:37 |
850.00 10:37 |
1'080.00 19.04.24 |
850.00 19.12.24 |
74 |
|
Bystronic N 17:32:52 / 20.12.24 |
315.00 | 4.48% |
315.00 17:32 |
299.00 10:02 |
494.00 02.04.24 |
290.50 06.11.24 |
1'500 |
|
Bâloise N 17:30:41 / 20.12.24 |
162.20 | 0.06% |
162.20 17:30 |
160.20 15:04 |
176.90 15.10.24 |
128.80 10.01.24 |
137'586 |
|
Calida N 17:30:41 / 20.12.24 |
22.35 | -2.61% |
23.00 09:00 |
21.30 13:34 |
32.40 20.09.24 |
21.30 20.12.24 |
8'795 |
|
Carlo Gavazzi N 17:32:48 / 20.12.24 |
191.00 | -3.54% |
196.00 17:18 |
191.00 17:32 |
335.00 02.04.24 |
191.00 20.12.24 |
152 |