×
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
- 18.10.2024 - 14:12:00
- 16'381.82
- 0.19%
- 30.86
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Avolta N 14:11:19 / 18.10.24 |
35.16 | 4.33% | 1.46 | 35.14 | 35.18 | 92'312 | |
|
Bachem N-B- 13:59:00 / 18.10.24 |
69.55 | 1.24% | 0.85 | 69.40 | 69.55 | 16'103 | |
|
Barry Callebaut N 14:10:52 / 18.10.24 |
1'551.00 | 2.31% | 35.00 | 1'550.00 | 1'552.00 | 5'307 | |
|
Baselland KB PS 13:59:47 / 18.10.24 |
844.00 | -0.24% | -2.00 | 844.00 | 848.00 | 90 | |
|
Basilea N 14:09:20 / 18.10.24 |
45.50 | 1.56% | 0.70 | 45.40 | 45.55 | 8'287 | |
|
Basler KB PS 14:09:19 / 18.10.24 |
65.20 | 0.00% | 0.00 | 65.20 | 65.60 | 2'567 | |
|
BB Biotech N 14:02:37 / 18.10.24 |
37.35 | 0.67% | 0.25 | 37.35 | 37.50 | 51'945 | |
|
BC Genève N 14:11:02 / 18.10.24 |
259.00 | 0.39% | 1.00 | 258.00 | 259.00 | 889 | |
|
BC Jura N 10:15:48 / 18.10.24 |
56.50 | 0.00% | 0.00 | 55.00 | 56.50 | 5 | |
|
BC Vaudoise Rg 14:07:48 / 18.10.24 |
91.30 | 1.61% | 1.45 | 91.25 | 91.35 | 22'236 | |
|
BEKB / BCBE N 13:51:39 / 18.10.24 |
234.00 | 0.43% | 1.00 | 233.00 | 234.00 | 1'524 | |
|
Belimo N 14:06:51 / 18.10.24 |
580.50 | -0.43% | -2.50 | 580.00 | 581.00 | 9'452 | |
|
Bell N 13:55:44 / 18.10.24 |
265.50 | 0.57% | 1.50 | 265.00 | 267.00 | 233 | |
|
Bellevue N 13:07:35 / 18.10.24 |
16.200 | 0.62% | 0.10 | 16.050 | 16.200 | 1'946 | |
|
BKW N 14:10:31 / 18.10.24 |
157.40 | 0.25% | 0.40 | 157.30 | 157.50 | 6'511 | |
|
Bossard N 14:12:00 / 18.10.24 |
214.50 | 0.00% | 0.00 | 214.50 | 215.00 | 1'496 | |
|
Bucher N 14:10:40 / 18.10.24 |
368.00 | 1.10% | 4.00 | 367.50 | 368.50 | 2'652 | |
|
Burckhardt N 13:53:55 / 18.10.24 |
641.00 | 0.63% | 4.00 | 640.00 | 642.00 | 766 | |
|
Burkhalter N 14:04:58 / 18.10.24 |
92.50 | 0.43% | 0.40 | 92.20 | 92.50 | 4'309 | |
|
BVZ N 14:08:44 / 18.10.24 |
890.00 | -1.66% | -15.00 | 890.00 | 900.00 | 11 | |
|
Bystronic N 11:51:28 / 18.10.24 |
325.00 | -0.91% | -3.00 | 324.50 | 327.50 | 36 | |
|
Bâloise N 14:07:08 / 18.10.24 |
174.00 | -0.51% | -0.90 | 173.90 | 174.10 | 15'276 | |
|
Calida N 14:10:56 / 18.10.24 |
28.10 | 0.36% | 0.10 | 28.10 | 28.20 | 787 | |
|
Carlo Gavazzi N 11:39:08 / 18.10.24 |
223.00 | 0.45% | 1.00 | 218.00 | 223.00 | 9 | |
|
Cembra N 14:09:16 / 18.10.24 |
79.55 | 0.44% | 0.35 | 79.45 | 79.55 | 11'726 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kardex N 14:03:59 / 18.10.24 |
279.50 | 27.29% | 82.57% | 0.00% | 1.82% | 17.93% | 61.56% | -4.80% |
|
Basilea N 14:09:20 / 18.10.24 |
45.50 | 26.91% | -2.18% | 0.22% | -3.29% | 15.48% | 19.58% | 3.99% |
|
Schindler N 14:02:31 / 18.10.24 |
251.00 | 26.07% | 50.78% | 4.37% | 7.73% | 10.33% | 45.00% | 1.58% |
|
WISeKey N 13:19:28 / 18.10.24 |
3.820 | 26.00% | -54.78% | 6.11% | 0.00% | -0.52% | 30.38% | -93.25% |
|
Belimo N 14:06:51 / 18.10.24 |
580.50 | 25.70% | 32.50% | -1.36% | -0.85% | 10.05% | 51.41% | 10.84% |
|
Burckhardt N 13:53:55 / 18.10.24 |
641.00 | 25.64% | 15.61% | 4.57% | 9.76% | 5.08% | 34.66% | 53.68% |
|
Alcon N 14:12:15 / 18.10.24 |
81.92 | 25.29% | 30.17% | -1.11% | -0.63% | -1.30% | 26.58% | 13.40% |
|
Givaudan N 14:11:44 / 18.10.24 |
4'337.00 | 24.11% | 52.63% | -2.10% | -3.75% | 3.36% | 51.11% | 2.44% |
|
IVF Hartmann N 14:08:08 / 18.10.24 |
139.00 | 24.11% | 16.32% | 0.00% | -2.11% | 3.73% | 32.38% | -0.71% |
|
Swiss Life N 14:12:14 / 18.10.24 |
721.80 | 24.08% | 51.97% | 1.69% | 2.53% | 7.80% | 29.68% | 49.77% |
|
Schindler PS 14:09:56 / 18.10.24 |
259.00 | 23.63% | 49.51% | 3.85% | 7.47% | 11.54% | 45.30% | 1.52% |
|
Swiss Re N 14:12:14 / 18.10.24 |
116.50 | 23.36% | 34.89% | 0.04% | 0.17% | 7.57% | 21.48% | 43.55% |
|
Molecular N 12:29:01 / 18.10.24 |
4.265 | 22.82% | -31.41% | 4.02% | 4.28% | -23.84% | 21.86% | -76.91% |
|
SFS N 14:01:57 / 18.10.24 |
127.80 | 21.50% | 44.69% | -1.08% | -1.54% | -0.16% | 40.13% | -2.62% |
|
Cembra N 14:09:16 / 18.10.24 |
79.55 | 20.73% | 2.99% | 1.08% | 1.86% | 6.00% | 27.79% | 24.72% |
|
Flughafen Zürich N 14:02:49 / 18.10.24 |
208.80 | 19.93% | 47.17% | 1.75% | 3.26% | 2.05% | 24.66% | 25.13% |
|
Zurich Insurance N 14:11:34 / 18.10.24 |
527.00 | 19.88% | 19.15% | 1.50% | 3.62% | 10.07% | 26.32% | 34.40% |
|
Kudelski I 12:28:37 / 18.10.24 |
1.440 | 19.83% | -38.82% | 8.27% | 6.67% | -12.46% | 6.67% | -63.66% |
|
Novartis N 14:12:14 / 18.10.24 |
101.02 | 18.96% | 27.43% | 1.59% | 2.01% | 3.66% | 19.13% | 38.47% |
|
TX Group N 13:47:30 / 18.10.24 |
146.40 | 18.71% | -3.11% | 2.52% | 7.96% | -10.07% | 72.64% | -10.60% |
|
Sonova N 14:11:04 / 18.10.24 |
320.00 | 18.22% | 47.93% | 0.95% | 9.51% | 19.85% | 52.02% | -9.79% |
|
Evolva Hldg N 11:55:00 / 18.10.24 |
0.8120 | 17.78% | -95.86% | 1.50% | -10.77% | -13.62% | -72.93% | -97.59% |
|
Julius Bär N 14:10:52 / 18.10.24 |
55.32 | 16.01% | 1.56% | 3.06% | 13.83% | 16.59% | 2.48% | -15.79% |
|
Zug Estates N 11:18:37 / 18.10.24 |
1'850.00 | 15.26% | 4.52% | -0.27% | 1.65% | 6.94% | 21.31% | -6.57% |
|
BC Genève N 14:11:02 / 18.10.24 |
259.00 | 14.67% | 43.73% | -2.26% | 1.57% | -10.07% | 15.63% | 57.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Avolta N 14:11:19 / 18.10.24 |
35.16 | 4.33% |
35.42 11:19 |
34.42 09:12 |
39.20 14.05.24 |
30.10 05.08.24 |
92'312 |
|
Bachem N-B- 13:59:00 / 18.10.24 |
69.55 | 1.24% |
70.60 10:40 |
68.70 09:01 |
91.65 21.05.24 |
53.95 25.01.24 |
16'103 |
|
Barry Callebaut N 14:10:52 / 18.10.24 |
1'551.00 | 2.31% |
1'578.00 10:51 |
1'540.00 09:32 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
5'307 |
|
Baselland KB PS 13:59:47 / 18.10.24 |
844.00 | -0.24% |
848.00 09:41 |
844.00 10:33 |
886.00 22.04.24 |
830.00 05.04.24 |
90 |
|
Basilea N 14:09:20 / 18.10.24 |
45.50 | 1.56% |
45.50 13:46 |
44.70 09:14 |
47.95 25.09.24 |
32.00 17.01.24 |
8'287 |
|
Basler KB PS 14:09:19 / 18.10.24 |
65.20 | 0.00% |
65.60 09:23 |
64.80 09:16 |
69.60 23.04.24 |
62.00 25.03.24 |
2'567 |
|
BB Biotech N 14:02:37 / 18.10.24 |
37.35 | 0.67% |
37.70 10:46 |
37.15 09:03 |
49.80 23.02.24 |
35.45 02.10.24 |
51'945 |
|
BC Genève N 14:11:02 / 18.10.24 |
259.00 | 0.39% |
259.00 14:08 |
255.00 12:50 |
317.00 08.04.24 |
222.00 03.01.24 |
889 |
|
BC Jura N 10:15:48 / 18.10.24 |
56.50 | 0.00% |
56.50 10:15 |
56.50 10:15 |
66.50 26.02.24 |
49.80 05.01.24 |
5 |
|
BC Vaudoise Rg 14:07:48 / 18.10.24 |
91.30 | 1.61% |
91.55 11:53 |
89.60 09:02 |
112.50 31.01.24 |
86.35 23.09.24 |
22'236 |
|
BEKB / BCBE N 13:51:39 / 18.10.24 |
234.00 | 0.43% |
234.00 13:32 |
232.00 09:59 |
253.00 06.05.24 |
226.00 10.09.24 |
1'524 |
|
Belimo N 14:06:51 / 18.10.24 |
580.50 | -0.43% |
585.00 09:38 |
575.50 13:01 |
615.00 26.09.24 |
388.00 22.01.24 |
9'452 |
|
Bell N 13:55:44 / 18.10.24 |
265.50 | 0.57% |
267.50 09:32 |
264.00 09:32 |
284.50 15.04.24 |
237.50 13.08.24 |
233 |
|
Bellevue N 13:07:35 / 18.10.24 |
16.200 | 0.62% |
16.200 09:01 |
16.050 11:43 |
24.40 03.01.24 |
15.550 25.09.24 |
1'946 |
|
BKW N 14:10:31 / 18.10.24 |
157.40 | 0.25% |
158.10 09:46 |
156.90 13:55 |
162.40 21.08.24 |
122.30 27.02.24 |
6'511 |
|
Bossard N 14:12:00 / 18.10.24 |
214.50 | 0.00% |
216.00 11:50 |
213.50 09:01 |
240.50 01.10.24 |
193.40 17.01.24 |
1'496 |
|
Bucher N 14:10:40 / 18.10.24 |
368.00 | 1.10% |
369.50 13:06 |
363.00 09:04 |
401.50 02.04.24 |
330.50 05.08.24 |
2'652 |
|
Burckhardt N 13:53:55 / 18.10.24 |
641.00 | 0.63% |
643.00 12:47 |
634.00 09:26 |
666.00 06.06.24 |
450.00 13.02.24 |
766 |
|
Burkhalter N 14:04:58 / 18.10.24 |
92.50 | 0.43% |
92.50 14:04 |
91.90 09:01 |
101.00 25.03.24 |
83.50 05.08.24 |
4'309 |
|
BVZ N 14:08:44 / 18.10.24 |
890.00 | -1.66% |
895.00 13:23 |
890.00 13:23 |
1'080.00 19.04.24 |
890.00 14.10.24 |
11 |
|
Bystronic N 11:51:28 / 18.10.24 |
325.00 | -0.91% |
329.50 09:19 |
325.00 11:51 |
494.00 02.04.24 |
294.50 04.09.24 |
36 |
|
Bâloise N 14:07:08 / 18.10.24 |
174.00 | -0.51% |
174.90 09:13 |
173.30 10:34 |
176.90 15.10.24 |
128.80 10.01.24 |
15'276 |
|
Calida N 14:10:56 / 18.10.24 |
28.10 | 0.36% |
28.35 10:21 |
28.00 09:14 |
32.40 20.09.24 |
26.05 06.02.24 |
787 |
|
Carlo Gavazzi N 11:39:08 / 18.10.24 |
223.00 | 0.45% |
223.00 11:09 |
223.00 11:09 |
335.00 02.04.24 |
216.00 14.10.24 |
9 |
|
Cembra N 14:09:16 / 18.10.24 |
79.55 | 0.44% |
79.75 12:35 |
79.00 09:01 |
80.50 15.10.24 |
64.05 08.01.24 |
11'726 |