×
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
- 21.11.2024 - 17:40:01
- 15'423.02
- 0.32%
- 49.66
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Avolta N 17:31:33 / 21.11.24 |
33.52 | -0.30% | -0.10 | 33.64 | 33.68 | 193'937 | |
|
Bachem N-B- 17:31:33 / 21.11.24 |
69.80 | 2.95% | 2.00 | 69.65 | 69.75 | 88'245 | |
|
Barry Callebaut N 17:32:17 / 21.11.24 |
1'345.00 | 1.13% | 15.00 | 1'350.00 | 1'346.00 | 15'158 | |
|
Baselland KB PS 17:31:33 / 21.11.24 |
844.00 | 0.24% | 2.00 | 844.00 | 848.00 | 317 | |
|
Basilea N 17:31:33 / 21.11.24 |
40.55 | 0.50% | 0.20 | 40.60 | 40.70 | 28'683 | |
|
Basler KB PS 17:31:33 / 21.11.24 |
66.40 | 0.30% | 0.20 | 66.20 | 66.60 | 750 | |
|
BB Biotech N 17:31:33 / 21.11.24 |
35.95 | 0.00% | 0.00 | 36.50 | 36.10 | 93'171 | |
|
BC Genève N 17:31:33 / 21.11.24 |
257.00 | 0.78% | 2.00 | 257.00 | 259.00 | 1'333 | |
|
BC Jura N 11:47:34 / 21.11.24 |
54.00 | -0.92% | -0.50 | 54.00 | 55.50 | 140 | |
|
BC Vaudoise Rg 17:32:37 / 21.11.24 |
86.95 | -0.34% | -0.30 | 87.00 | 87.50 | 42'129 | |
|
BEKB / BCBE N 17:31:33 / 21.11.24 |
234.00 | 0.43% | 1.00 | 232.00 | 234.00 | 3'090 | |
|
Belimo N 17:31:33 / 21.11.24 |
570.50 | 0.88% | 5.00 | 570.00 | 571.00 | 16'564 | |
|
Bell N 17:31:33 / 21.11.24 |
264.00 | -1.31% | -3.50 | 264.50 | 266.00 | 2'240 | |
|
Bellevue N 17:31:33 / 21.11.24 |
12.550 | -3.46% | -0.45 | 12.500 | 12.550 | 7'096 | |
|
BKW N 17:31:33 / 21.11.24 |
148.30 | 0.27% | 0.40 | 148.00 | 148.20 | 38'483 | |
|
Bossard N 17:31:33 / 21.11.24 |
198.40 | -0.40% | -0.80 | 198.00 | 198.60 | 5'831 | |
|
Bucher N 17:31:33 / 21.11.24 |
334.00 | 0.45% | 1.50 | 334.00 | 335.00 | 8'501 | |
|
Burckhardt N 17:31:33 / 21.11.24 |
663.00 | -1.19% | -8.00 | 656.00 | 670.00 | 9'988 | |
|
Burkhalter N 17:31:33 / 21.11.24 |
89.90 | 0.45% | 0.40 | 90.30 | 90.60 | 5'620 | |
|
BVZ N 11:22:06 / 20.11.24 |
885.00 | 0.00% | 0.00 | 885.00 | 895.00 | ||
|
Bystronic N 17:31:33 / 21.11.24 |
308.50 | -0.48% | -1.50 | 308.00 | 310.50 | 841 | |
|
Bâloise N 17:31:33 / 21.11.24 |
167.50 | 1.15% | 1.90 | 169.50 | 167.50 | 76'273 | |
|
Calida N 17:31:33 / 21.11.24 |
23.65 | 0.21% | 0.05 | 23.60 | 23.80 | 2'745 | |
|
Carlo Gavazzi N 17:31:33 / 21.11.24 |
199.00 | 0.51% | 1.00 | 199.00 | 200.00 | 106 | |
|
Cembra N 17:31:33 / 21.11.24 |
79.85 | 0.31% | 0.25 | 79.75 | 79.85 | 66'951 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swiss Life N 17:37:47 / 21.11.24 |
727.20 | 23.80% | 51.64% | 1.20% | 1.34% | 6.47% | 30.37% | 42.66% |
|
Cosmo Pharma N 17:31:33 / 21.11.24 |
61.90 | 22.59% | 1.96% | -4.33% | -13.91% | -21.74% | 61.41% | -12.73% |
|
Schindler N 17:31:33 / 21.11.24 |
245.50 | 22.56% | 46.58% | -1.80% | 0.00% | 7.44% | 31.92% | -1.89% |
|
Belimo N 17:31:33 / 21.11.24 |
570.50 | 21.93% | 28.52% | -0.87% | -0.35% | 0.88% | 35.90% | 0.98% |
|
Cembra N 17:31:33 / 21.11.24 |
79.85 | 21.34% | 3.51% | 0.31% | 2.31% | 1.72% | 22.94% | 26.15% |
|
Zurich Insurance N 17:35:57 / 21.11.24 |
547.60 | 20.79% | 20.05% | 4.03% | 5.19% | 11.17% | 26.23% | 35.29% |
|
Kardex N 17:31:33 / 21.11.24 |
261.00 | 20.41% | 72.70% | 0.58% | -3.51% | -3.15% | 36.94% | -12.35% |
|
SGS Rg 17:31:33 / 21.11.24 |
85.92 | 19.58% | 0.86% | -2.03% | -10.01% | -9.21% | 15.61% | -25.99% |
|
Schindler PS 17:31:33 / 21.11.24 |
251.60 | 19.54% | 44.57% | -2.02% | -0.08% | 6.97% | 28.07% | -2.41% |
|
Ina Invest N 17:31:33 / 21.11.24 |
20.80 | 18.62% | 5.08% | 4.26% | 4.52% | 13.04% | 18.52% | 10.34% |
|
Arbonia N 17:31:33 / 21.11.24 |
11.300 | 18.59% | -11.61% | -7.07% | -9.02% | -11.72% | 35.82% | -44.70% |
|
Evolva Hldg N 12:37:19 / 21.11.24 |
0.8500 | 18.06% | -95.85% | -1.16% | 6.25% | 0.71% | 13.33% | -97.51% |
|
SFS N 17:31:33 / 21.11.24 |
122.80 | 17.85% | 40.34% | -1.76% | -1.60% | -4.51% | 28.18% | -3.08% |
|
Züblin N 17:31:33 / 21.11.24 |
29.60 | 17.69% | 21.43% | -1.99% | 2.07% | 12.12% | 17.69% | 13.33% |
|
Zug Estates N 17:31:33 / 21.11.24 |
1'880.00 | 17.13% | 6.21% | -1.05% | -0.79% | 2.45% | 22.88% | -3.84% |
|
Flughafen Zürich N 17:32:21 / 21.11.24 |
203.60 | 16.17% | 42.56% | -0.39% | -0.49% | 3.98% | 10.71% | 29.94% |
|
Kudelski I 17:31:33 / 21.11.24 |
1.350 | 15.70% | -40.93% | -1.10% | -1.82% | -6.25% | 3.45% | -61.17% |
|
Alcon N 17:33:52 / 21.11.24 |
75.90 | 14.90% | 19.37% | -0.73% | -7.12% | -7.89% | 17.17% | -2.26% |
|
Cicor N 17:31:33 / 21.11.24 |
57.40 | 14.46% | 32.87% | -0.69% | 9.13% | 12.55% | 30.45% | 2.05% |
|
Basilea N 17:31:33 / 21.11.24 |
40.55 | 14.31% | -11.90% | -0.37% | -8.26% | -12.23% | 13.27% | -1.15% |
|
Ypsomed I 17:31:33 / 21.11.24 |
348.00 | 13.53% | 103.79% | -8.42% | -14.60% | -16.14% | 18.77% | 92.32% |
|
BC Genève N 17:31:33 / 21.11.24 |
257.00 | 13.33% | 42.06% | 4.47% | -0.39% | -3.75% | 14.73% | 50.44% |
|
EPIC Suisse N 17:31:33 / 21.11.24 |
73.80 | 12.80% | 16.54% | -1.07% | 1.10% | 1.65% | 15.31% | 0.00% |
|
Julius Bär N 17:31:33 / 21.11.24 |
55.58 | 12.58% | -1.45% | 2.55% | 2.93% | 11.88% | 17.73% | -15.48% |
|
DKSH N 17:31:33 / 21.11.24 |
64.90 | 11.99% | -6.84% | -1.37% | 3.51% | -4.84% | 15.89% | -13.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Avolta N 17:31:33 / 21.11.24 |
33.52 | -0.30% |
33.72 17:00 |
33.20 09:35 |
39.20 14.05.24 |
30.10 05.08.24 |
193'937 |
|
Bachem N-B- 17:31:33 / 21.11.24 |
69.80 | 2.95% |
69.85 16:35 |
67.45 10:00 |
91.65 21.05.24 |
53.95 25.01.24 |
88'245 |
|
Barry Callebaut N 17:32:17 / 21.11.24 |
1'345.00 | 1.13% |
1'351.00 15:17 |
1'324.00 10:03 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
15'158 |
|
Baselland KB PS 17:31:33 / 21.11.24 |
844.00 | 0.24% |
850.00 11:23 |
844.00 09:08 |
886.00 22.04.24 |
830.00 05.04.24 |
317 |
|
Basilea N 17:31:33 / 21.11.24 |
40.55 | 0.50% |
40.60 17:14 |
39.95 09:41 |
47.95 25.09.24 |
32.00 17.01.24 |
28'683 |
|
Basler KB PS 17:31:33 / 21.11.24 |
66.40 | 0.30% |
66.60 09:09 |
65.60 13:47 |
69.60 23.04.24 |
62.00 25.03.24 |
750 |
|
BB Biotech N 17:31:33 / 21.11.24 |
35.95 | 0.00% |
36.25 09:00 |
35.65 11:37 |
49.80 23.02.24 |
35.45 02.10.24 |
93'171 |
|
BC Genève N 17:31:33 / 21.11.24 |
257.00 | 0.78% |
261.00 17:01 |
254.00 13:35 |
317.00 08.04.24 |
222.00 03.01.24 |
1'333 |
|
BC Jura N 11:47:34 / 21.11.24 |
54.00 | -0.92% |
56.00 10:56 |
54.00 11:47 |
66.50 26.02.24 |
49.80 05.01.24 |
140 |
|
BC Vaudoise Rg 17:32:37 / 21.11.24 |
86.95 | -0.34% |
87.50 09:06 |
86.65 10:45 |
112.50 31.01.24 |
85.25 05.11.24 |
42'129 |
|
BEKB / BCBE N 17:31:33 / 21.11.24 |
234.00 | 0.43% |
236.00 15:29 |
232.00 10:14 |
253.00 06.05.24 |
226.00 10.09.24 |
3'090 |
|
Belimo N 17:31:33 / 21.11.24 |
570.50 | 0.88% |
571.00 17:02 |
560.00 09:27 |
615.00 26.09.24 |
388.00 22.01.24 |
16'564 |
|
Bell N 17:31:33 / 21.11.24 |
264.00 | -1.31% |
271.00 11:05 |
264.00 17:31 |
284.50 15.04.24 |
237.50 13.08.24 |
2'240 |
|
Bellevue N 17:31:33 / 21.11.24 |
12.550 | -3.46% |
13.000 09:00 |
12.500 15:15 |
24.40 03.01.24 |
12.500 21.11.24 |
7'096 |
|
BKW N 17:31:33 / 21.11.24 |
148.30 | 0.27% |
148.40 09:02 |
147.00 11:13 |
162.40 21.08.24 |
122.30 27.02.24 |
38'483 |
|
Bossard N 17:31:33 / 21.11.24 |
198.40 | -0.40% |
199.60 16:45 |
197.20 10:33 |
240.50 01.10.24 |
193.40 17.01.24 |
5'831 |
|
Bucher N 17:31:33 / 21.11.24 |
334.00 | 0.45% |
334.50 16:46 |
330.50 10:27 |
401.50 02.04.24 |
324.00 13.11.24 |
8'501 |
|
Burckhardt N 17:31:33 / 21.11.24 |
663.00 | -1.19% |
682.00 09:07 |
655.00 10:29 |
682.00 21.11.24 |
450.00 13.02.24 |
9'988 |
|
Burkhalter N 17:31:33 / 21.11.24 |
89.90 | 0.45% |
90.50 17:15 |
89.30 13:10 |
101.00 25.03.24 |
83.50 05.08.24 |
5'620 |
|
BVZ N 11:22:06 / 20.11.24 |
885.00 | 0.00% |
1'080.00 19.04.24 |
885.00 11.11.24 |
52 | ||
|
Bystronic N 17:31:33 / 21.11.24 |
308.50 | -0.48% |
310.50 16:35 |
308.00 10:48 |
494.00 02.04.24 |
290.50 06.11.24 |
841 |
|
Bâloise N 17:31:33 / 21.11.24 |
167.50 | 1.15% |
168.20 09:54 |
166.00 09:00 |
176.90 15.10.24 |
128.80 10.01.24 |
76'273 |
|
Calida N 17:31:33 / 21.11.24 |
23.65 | 0.21% |
23.95 13:27 |
23.60 17:10 |
32.40 20.09.24 |
23.50 19.11.24 |
2'745 |
|
Carlo Gavazzi N 17:31:33 / 21.11.24 |
199.00 | 0.51% |
199.50 13:10 |
199.00 13:10 |
335.00 02.04.24 |
195.00 05.11.24 |
106 |
|
Cembra N 17:31:33 / 21.11.24 |
79.85 | 0.31% |
80.00 17:04 |
78.95 10:27 |
81.15 11.11.24 |
64.05 08.01.24 |
66'951 |