×
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 |
|---|---|---|---|---|---|---|---|
|
CF Tradition I 17:31:33 / 21.11.24 |
159.50 | 0.63% | 1.00 | 158.50 | 159.50 | 627 | |
|
CI Com 09:59:46 / 19.11.24 |
0.6350 | 0.00% | 0.00 | 0.6200 | 0.9000 | ||
|
Cicor N 17:31:33 / 21.11.24 |
57.40 | 0.70% | 0.40 | 57.20 | 57.60 | 4'719 | |
|
Clariant N 17:32:36 / 21.11.24 |
10.860 | -0.82% | -0.09 | 10.880 | 10.900 | 484'741 | |
|
Coltene N 17:31:33 / 21.11.24 |
50.20 | -0.40% | -0.20 | 50.20 | 50.60 | 2'368 | |
|
Comet N 17:31:33 / 21.11.24 |
273.00 | 0.74% | 2.00 | 271.50 | 272.00 | 23'073 | |
|
Cosmo Pharma N 17:31:33 / 21.11.24 |
61.90 | -0.80% | -0.50 | 61.80 | 62.00 | 9'708 | |
|
CPH N 17:31:33 / 21.11.24 |
67.20 | 0.60% | 0.40 | 67.00 | 67.40 | 353 | |
|
Curatis Holding N 17:07:53 / 21.11.24 |
14.050 | -6.33% | -0.95 | 12.800 | 14.850 | 15'177 | |
|
DKSH N 17:31:33 / 21.11.24 |
64.90 | -0.76% | -0.50 | 64.80 | 65.00 | 41'982 | |
|
DocMorris N 17:38:28 / 21.11.24 |
28.90 | -6.11% | -1.88 | 29.30 | 28.30 | 99'327 | |
|
dormakaba N 17:31:33 / 21.11.24 |
655.00 | -2.82% | -19.00 | 652.00 | 654.00 | 12'316 | |
|
Dottikon ES N 17:31:33 / 21.11.24 |
228.00 | -0.44% | -1.00 | 229.00 | 0.0000 | 2'337 | |
|
Dätwyler I 17:31:33 / 21.11.24 |
131.60 | -1.05% | -1.40 | 131.40 | 132.20 | 14'252 | |
|
Edisun N 14:25:18 / 21.11.24 |
42.80 | -0.93% | -0.40 | 42.40 | 42.80 | 117 | |
|
EFG N 17:31:33 / 21.11.24 |
11.940 | 1.88% | 0.22 | 11.940 | 11.980 | 151'943 | |
|
Emmi N 17:31:33 / 21.11.24 |
780.00 | 0.13% | 1.00 | 785.00 | 782.00 | 2'681 | |
|
Ems-Chemie N 17:31:33 / 21.11.24 |
626.50 | -0.63% | -4.00 | 627.00 | 628.00 | 9'718 | |
|
Evolva Hldg N 12:37:19 / 21.11.24 |
0.8500 | 0.00% | 0.00 | 0.9000 | 0.8980 | 8'296 | |
|
Feintool N 17:32:16 / 21.11.24 |
15.600 | -0.95% | -0.15 | 15.600 | 15.750 | 4'620 | |
|
Flughafen Zürich N 17:32:21 / 21.11.24 |
203.60 | -0.20% | -0.40 | 203.60 | 203.80 | 27'404 | |
|
Forbo N 17:39:55 / 21.11.24 |
765.00 | -1.54% | -12.00 | 763.00 | 780.00 | 1'091 | |
|
Fundamenta Real Estate N 17:31:33 / 21.11.24 |
15.500 | -1.27% | -0.20 | 15.550 | 15.600 | 11'298 | |
|
Galderma Group N 17:31:33 / 21.11.24 |
85.15 | -0.93% | -0.80 | 0.0000 | 0.0000 | 1'492'000 | |
|
Galenica N 17:31:33 / 21.11.24 |
75.85 | 0.40% | 0.30 | 75.80 | 75.90 | 76'484 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Huber+Suhner N 17:31:33 / 21.11.24 |
75.90 | 11.91% | -11.82% | -4.29% | -9.10% | -11.64% | 17.49% | -11.82% |
|
Investis N 17:31:33 / 21.11.24 |
109.00 | 11.68% | 7.39% | 0.46% | 0.46% | -0.91% | 16.70% | 4.81% |
|
WISeKey N 16:57:46 / 21.11.24 |
3.300 | 11.00% | -60.17% | 1.23% | -8.84% | -13.39% | 9.63% | -93.34% |
|
Givaudan N 17:33:52 / 21.11.24 |
3'919.00 | 10.88% | 36.36% | 2.00% | -6.45% | -10.38% | 21.52% | -16.69% |
|
Sonova N 17:32:37 / 21.11.24 |
304.00 | 10.57% | 38.35% | -4.46% | -2.69% | 3.05% | 22.04% | -16.60% |
|
Plazza N 17:31:33 / 21.11.24 |
327.00 | 9.33% | 5.81% | -0.61% | 0.00% | 3.81% | 9.00% | -2.38% |
|
CPH N 17:31:33 / 21.11.24 |
67.20 | 9.09% | 18.87% | -0.88% | -2.89% | 3.38% | 14.03% | 39.22% |
|
Zuger KB N 17:31:33 / 21.11.24 |
8'200.00 | 8.73% | 13.54% | 0.74% | -1.20% | -0.73% | 4.86% | 23.80% |
|
EFG N 17:31:33 / 21.11.24 |
11.940 | 8.52% | 32.73% | -0.67% | 0.34% | -1.16% | 12.01% | 71.35% |
|
UBS N 17:37:12 / 21.11.24 |
28.14 | 7.85% | 63.62% | -0.50% | 0.61% | 7.94% | 21.14% | 73.34% |
|
Valiant N 17:31:33 / 21.11.24 |
103.20 | 7.34% | 2.40% | 2.18% | 2.79% | 5.52% | 8.86% | 17.84% |
|
Novartis N 17:36:50 / 21.11.24 |
91.56 | 7.21% | 14.85% | -1.26% | -6.80% | -10.16% | 6.16% | 26.25% |
|
Georg Fischer N 17:31:33 / 21.11.24 |
64.70 | 6.87% | 15.37% | 1.09% | 16.68% | -2.78% | 15.23% | -8.42% |
|
SPI 17:40:01 / 21.11.24 |
15'423.02 | 5.85% | 11.93% | -1.65% | -4.75% | -6.35% | 8.39% | -4.57% |
|
Jungfraubahn N 17:31:33 / 21.11.24 |
165.40 | 5.63% | 36.29% | -2.25% | -1.55% | -17.51% | 3.12% | 22.29% |
|
Bell N 17:31:33 / 21.11.24 |
264.00 | 5.31% | 12.39% | -0.75% | 0.57% | 0.38% | -1.68% | -10.23% |
|
Thurgauer KB N 17:31:33 / 21.11.24 |
123.50 | 5.02% | 5.46% | 0.00% | -1.98% | 1.65% | 1.23% | 18.40% |
|
PSP N 17:31:37 / 21.11.24 |
123.40 | 5.02% | 13.82% | -0.08% | -0.16% | 0.65% | 9.01% | 5.11% |
|
Swiss Prime Site N 17:32:37 / 21.11.24 |
94.20 | 4.90% | 17.59% | 0.00% | -0.95% | -0.42% | 8.78% | 1.97% |
|
Basler KB PS 17:31:33 / 21.11.24 |
66.40 | 4.75% | 7.82% | 0.30% | 0.00% | 1.22% | 4.08% | 6.77% |
|
Vaudoise Assur. N 17:31:33 / 21.11.24 |
469.00 | 4.55% | 8.75% | 0.86% | 0.86% | 1.52% | 11.67% | 3.37% |
|
LLB N 17:31:33 / 21.11.24 |
69.10 | 4.54% | 23.84% | -2.95% | -1.71% | -5.86% | 8.99% | 30.87% |
|
APG SGA N 17:31:33 / 21.11.24 |
190.50 | 4.37% | 19.00% | -1.80% | -4.51% | -2.31% | 9.80% | -1.55% |
|
Bachem N-B- 17:31:33 / 21.11.24 |
69.80 | 4.31% | -15.09% | -4.58% | 0.07% | -14.93% | -0.78% | -51.57% |
|
Allreal N 17:31:33 / 21.11.24 |
156.40 | 4.26% | 4.26% | -0.51% | 0.00% | -1.88% | 7.42% | -20.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CF Tradition I 17:31:33 / 21.11.24 |
159.50 | 0.63% |
159.50 17:05 |
158.00 13:56 |
162.50 11.10.24 |
116.00 24.01.24 |
627 |
|
CI Com 09:59:46 / 19.11.24 |
0.6350 | 0.00% |
1.890 04.01.24 |
0.6100 14.11.24 |
1'557 | ||
|
Cicor N 17:31:33 / 21.11.24 |
57.40 | 0.70% |
57.80 15:11 |
56.80 09:11 |
59.80 11.11.24 |
48.50 15.05.24 |
4'719 |
|
Clariant N 17:32:36 / 21.11.24 |
10.860 | -0.82% |
10.980 09:03 |
10.830 15:39 |
15.040 05.07.24 |
10.462 17.01.24 |
484'741 |
|
Coltene N 17:31:33 / 21.11.24 |
50.20 | -0.40% |
50.80 14:31 |
49.90 16:24 |
70.90 03.01.24 |
44.10 05.08.24 |
2'368 |
|
Comet N 17:31:33 / 21.11.24 |
273.00 | 0.74% |
273.00 17:31 |
268.00 11:49 |
389.00 16.07.24 |
243.40 09.01.24 |
23'073 |
|
Cosmo Pharma N 17:31:33 / 21.11.24 |
61.90 | -0.80% |
62.60 09:00 |
61.50 11:45 |
80.60 02.09.24 |
51.20 03.01.24 |
9'708 |
|
CPH N 17:31:33 / 21.11.24 |
67.20 | 0.60% |
67.20 17:16 |
66.80 14:58 |
75.00 07.10.24 |
59.36 15.03.24 |
353 |
|
Curatis Holding N 17:07:53 / 21.11.24 |
14.050 | -6.33% |
16.450 09:40 |
12.750 12:31 |
18.200 15.11.24 |
5.000 22.08.24 |
15'177 |
|
DKSH N 17:31:33 / 21.11.24 |
64.90 | -0.76% |
65.70 09:00 |
64.60 15:42 |
69.10 31.07.24 |
53.95 25.01.24 |
41'982 |
|
DocMorris N 17:38:28 / 21.11.24 |
28.90 | -6.11% |
31.02 09:11 |
28.90 17:31 |
101.60 12.02.24 |
28.90 21.11.24 |
99'327 |
|
dormakaba N 17:31:33 / 21.11.24 |
655.00 | -2.82% |
665.00 09:16 |
636.00 11:57 |
697.00 11.11.24 |
418.00 19.01.24 |
12'316 |
|
Dottikon ES N 17:31:33 / 21.11.24 |
228.00 | -0.44% |
232.50 15:15 |
228.00 17:31 |
270.00 27.05.24 |
208.50 22.01.24 |
2'337 |
|
Dätwyler I 17:31:33 / 21.11.24 |
131.60 | -1.05% |
133.60 09:02 |
131.00 12:03 |
204.00 17.05.24 |
131.00 21.11.24 |
14'252 |
|
Edisun N 14:25:18 / 21.11.24 |
42.80 | -0.93% |
43.20 12:39 |
42.40 11:04 |
110.00 03.01.24 |
35.00 06.11.24 |
117 |
|
EFG N 17:31:33 / 21.11.24 |
11.940 | 1.88% |
12.080 09:15 |
11.720 10:40 |
13.740 06.06.24 |
10.360 23.01.24 |
151'943 |
|
Emmi N 17:31:33 / 21.11.24 |
780.00 | 0.13% |
784.00 17:04 |
770.00 10:45 |
958.00 22.01.24 |
770.00 21.11.24 |
2'681 |
|
Ems-Chemie N 17:31:33 / 21.11.24 |
626.50 | -0.63% |
630.50 09:00 |
624.00 11:56 |
785.00 09.07.24 |
608.00 05.03.24 |
9'718 |
|
Evolva Hldg N 12:37:19 / 21.11.24 |
0.8500 | 0.00% |
0.8520 09:55 |
0.8500 09:00 |
1.085 07.03.24 |
0.6160 05.02.24 |
8'296 |
|
Feintool N 17:32:16 / 21.11.24 |
15.600 | -0.95% |
15.750 10:01 |
15.600 09:00 |
19.500 08.07.24 |
15.300 18.11.24 |
4'620 |
|
Flughafen Zürich N 17:32:21 / 21.11.24 |
203.60 | -0.20% |
204.20 09:27 |
201.40 10:24 |
211.60 17.10.24 |
172.10 17.01.24 |
27'404 |
|
Forbo N 17:39:55 / 21.11.24 |
765.00 | -1.54% |
780.00 09:00 |
763.00 15:36 |
1'160.00 22.03.24 |
763.00 21.11.24 |
1'091 |
|
Fundamenta Real Estate N 17:31:33 / 21.11.24 |
15.500 | -1.27% |
15.750 11:18 |
15.500 14:30 |
17.250 06.02.24 |
15.200 13.06.24 |
11'298 |
|
Galderma Group N 17:31:33 / 21.11.24 |
85.15 | -0.93% |
85.72 16:38 |
82.50 09:25 |
87.91 20.11.24 |
60.00 22.03.24 |
1'492'000 |
|
Galenica N 17:31:33 / 21.11.24 |
75.85 | 0.40% |
75.95 16:55 |
74.85 10:03 |
78.15 26.02.24 |
69.30 17.04.24 |
76'484 |