×
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 |
|---|---|---|---|---|---|---|---|
|
GAM N 13:40:58 / 18.10.24 |
0.1800 | 1.47% | 0.00 | 0.1800 | 0.1838 | 95'844 | |
|
Geberit N 14:13:02 / 18.10.24 |
530.00 | 1.03% | 5.40 | 529.80 | 530.20 | 43'174 | |
|
Georg Fischer N 14:10:11 / 18.10.24 |
56.35 | 1.53% | 0.85 | 56.30 | 56.35 | 99'305 | |
|
Givaudan N 14:11:44 / 18.10.24 |
4'337.00 | 0.30% | 13.00 | 4'336.00 | 4'339.00 | 4'088 | |
|
Glarner KB N 13:48:45 / 18.10.24 |
21.90 | -1.79% | -0.40 | 21.90 | 22.00 | 27'714 | |
|
Graubündner KB N 14:07:20 / 18.10.24 |
1'780.00 | 0.28% | 5.00 | 1'780.00 | 1'785.00 | 212 | |
|
Groupe Minoteries N 16:27:28 / 17.10.24 |
230.00 | 0.00% | 0.00 | 230.00 | 236.00 | ||
|
Gurit Hldg N 13:33:56 / 18.10.24 |
21.35 | 3.64% | 0.75 | 21.15 | 21.30 | 4'893 | |
|
Helvetia N 14:01:59 / 18.10.24 |
151.90 | -0.26% | -0.40 | 151.70 | 151.90 | 6'608 | |
|
HIAG N 10:18:27 / 18.10.24 |
82.00 | 0.24% | 0.20 | 81.60 | 82.00 | 115 | |
|
Highlight I 09:00:36 / 15.10.24 |
6.200 | 0.00% | 0.00 | 6.300 | 7.000 | ||
|
Hochdorf N 09:51:29 / 18.10.24 |
0.5420 | -4.91% | -0.03 | 0.5420 | 0.5980 | 2'487 | |
|
Holcim N 14:12:57 / 18.10.24 |
84.74 | 0.21% | 0.18 | 84.74 | 84.78 | 227'270 | |
|
Huber+Suhner N 13:40:28 / 18.10.24 |
86.20 | -1.26% | -1.10 | 86.00 | 86.40 | 2'733 | |
|
Hypo Lenzburg N 09:42:11 / 18.10.24 |
4'060.00 | 0.00% | 0.00 | 4'000.00 | 4'060.00 | 2 | |
|
Idorsia N 14:12:23 / 18.10.24 |
1.190 | -1.08% | -0.01 | 1.183 | 1.190 | 278'398 | |
|
Implenia N 14:08:25 / 18.10.24 |
32.10 | 0.31% | 0.10 | 32.10 | 32.25 | 7'846 | |
|
Inficon N 14:08:02 / 18.10.24 |
1'106.00 | 1.47% | 16.00 | 1'106.00 | 1'108.00 | 1'435 | |
|
Interroll N 13:09:35 / 18.10.24 |
2'395.00 | 0.00% | 0.00 | 2'380.00 | 2'395.00 | 173 | |
|
Intershop Hldg N 13:47:36 / 18.10.24 |
124.20 | 0.16% | 0.20 | 124.00 | 124.20 | 256 | |
|
Investis N 11:01:11 / 18.10.24 |
107.50 | -1.38% | -1.50 | 107.50 | 109.00 | 506 | |
|
IVF Hartmann N 14:08:08 / 18.10.24 |
139.00 | 0.00% | 0.00 | 137.00 | 141.00 | 261 | |
|
Julius Bär N 14:12:43 / 18.10.24 |
55.32 | 1.13% | 0.62 | 55.32 | 55.34 | 105'359 | |
|
Jungfraubahn N 13:52:13 / 18.10.24 |
173.60 | 0.46% | 0.80 | 173.40 | 174.00 | 415 | |
|
Kardex N 14:03:59 / 18.10.24 |
279.50 | 0.72% | 2.00 | 278.50 | 279.50 | 1'058 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Barry Callebaut N 14:10:52 / 18.10.24 |
1'551.00 | 6.84% | -17.11% | 1.97% | 1.64% | 10.16% | 14.21% | -30.01% |
|
PSP N 14:06:07 / 18.10.24 |
124.80 | 6.80% | 15.76% | 0.81% | 1.79% | 6.85% | 16.31% | 7.44% |
|
Valiant N 13:51:54 / 18.10.24 |
102.20 | 6.50% | 1.60% | 2.30% | 3.44% | 2.71% | 4.82% | 10.55% |
|
Allreal N 14:02:21 / 18.10.24 |
159.20 | 6.38% | 6.38% | -0.13% | 1.53% | 2.45% | 12.43% | -17.53% |
|
Vaudoise Assur. N 13:54:35 / 18.10.24 |
468.00 | 6.14% | 10.40% | 0.21% | 0.00% | 4.93% | 10.38% | 4.71% |
|
Mobimo N 12:37:30 / 18.10.24 |
275.50 | 6.13% | 17.37% | 0.00% | 3.96% | 4.36% | 13.61% | -10.71% |
|
Comet N 14:09:20 / 18.10.24 |
297.50 | 5.96% | 43.51% | -0.50% | -4.95% | -13.39% | 66.76% | -18.43% |
|
Partners N 14:11:08 / 18.10.24 |
1'282.00 | 5.81% | 57.14% | 0.35% | 4.82% | 8.64% | 34.92% | -15.70% |
|
Bachem N-B- 13:59:00 / 18.10.24 |
69.55 | 5.69% | -13.96% | 3.11% | -2.45% | -11.91% | 5.78% | -59.01% |
|
Vontobel N 13:46:30 / 18.10.24 |
58.40 | 5.32% | -6.36% | 4.47% | 7.35% | 3.00% | 8.35% | -30.76% |
|
BKW N 14:10:31 / 18.10.24 |
157.40 | 5.02% | 24.11% | 3.01% | 5.35% | 0.38% | 3.76% | 39.68% |
|
Implenia N 14:08:25 / 18.10.24 |
32.10 | 4.92% | -15.90% | 1.58% | 4.90% | 1.42% | 21.59% | 57.64% |
|
Mikron N 14:09:47 / 18.10.24 |
15.800 | 4.90% | 82.39% | -5.11% | -12.22% | -16.40% | 20.61% | 106.83% |
|
BC Jura N 10:15:48 / 18.10.24 |
56.50 | 4.63% | 3.67% | 3.67% | 0.89% | -3.42% | 10.78% | 8.65% |
|
Graubündner KB N 14:07:20 / 18.10.24 |
1'780.00 | 4.41% | 4.72% | 3.19% | 5.01% | 3.79% | 8.54% | 16.01% |
|
Galenica N 14:11:02 / 18.10.24 |
76.20 | 4.33% | 0.46% | 2.28% | 5.10% | 0.07% | 15.28% | 12.11% |
|
Lindt N 13:57:27 / 18.10.24 |
106'000.00 | 4.31% | 12.00% | -1.30% | 0.57% | -2.21% | 9.50% | -6.50% |
|
Bell N 13:55:44 / 18.10.24 |
265.50 | 3.94% | 10.92% | 0.38% | 0.19% | 6.63% | -2.03% | -10.81% |
|
Walliser KB N 11:14:06 / 18.10.24 |
113.00 | 3.67% | 8.65% | 0.00% | -0.88% | -1.74% | 1.80% | 9.71% |
|
Basler KB PS 14:09:19 / 18.10.24 |
65.20 | 3.16% | 6.19% | -2.69% | -1.21% | -0.61% | 2.19% | 4.82% |
|
Bucher N 14:10:40 / 18.10.24 |
368.00 | 3.06% | -5.89% | -2.00% | 0.14% | 3.81% | 14.71% | -19.54% |
|
HIAG N 10:18:27 / 18.10.24 |
82.00 | 2.51% | -0.24% | 0.24% | 1.23% | 11.11% | 3.80% | -18.20% |
|
Clariant N 14:12:25 / 18.10.24 |
12.510 | 2.36% | -10.38% | -1.03% | 4.51% | -13.13% | 3.85% | -25.27% |
|
Orell Füssli N 10:56:24 / 18.10.24 |
76.80 | 2.13% | -6.34% | 1.05% | -0.78% | -0.26% | 9.40% | -15.79% |
|
Thurgauer KB N 13:43:25 / 18.10.24 |
122.50 | 2.09% | 2.52% | -2.78% | -2.78% | -0.81% | 0.00% | 15.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
GAM N 13:40:58 / 18.10.24 |
0.1800 | 1.47% |
0.1800 12:46 |
0.1750 10:09 |
0.4095 19.01.24 |
0.1340 23.08.24 |
95'844 |
|
Geberit N 14:13:02 / 18.10.24 |
530.00 | 1.03% |
538.00 09:03 |
528.60 09:31 |
571.20 28.05.24 |
477.50 25.04.24 |
43'174 |
|
Georg Fischer N 14:10:11 / 18.10.24 |
56.35 | 1.53% |
56.90 13:54 |
55.40 09:01 |
72.20 19.03.24 |
55.20 17.10.24 |
99'305 |
|
Givaudan N 14:11:44 / 18.10.24 |
4'337.00 | 0.30% |
4'348.00 12:36 |
4'301.00 09:13 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
4'088 |
|
Glarner KB N 13:48:45 / 18.10.24 |
21.90 | -1.79% |
22.40 09:16 |
21.80 10:37 |
23.30 11.01.24 |
20.80 25.06.24 |
27'714 |
|
Graubündner KB N 14:07:20 / 18.10.24 |
1'780.00 | 0.28% |
1'785.00 11:55 |
1'765.00 10:41 |
1'815.00 07.03.24 |
1'660.00 03.01.24 |
212 |
|
Groupe Minoteries N 16:27:28 / 17.10.24 |
230.00 | 0.00% |
280.00 03.01.24 |
216.00 17.07.24 |
220 | ||
|
Gurit Hldg N 13:33:56 / 18.10.24 |
21.35 | 3.64% |
21.70 11:56 |
20.70 09:08 |
81.70 03.01.24 |
20.55 17.10.24 |
4'893 |
|
Helvetia N 14:01:59 / 18.10.24 |
151.90 | -0.26% |
152.00 09:25 |
150.80 10:41 |
152.50 17.10.24 |
115.60 05.01.24 |
6'608 |
|
HIAG N 10:18:27 / 18.10.24 |
82.00 | 0.24% |
82.00 10:18 |
81.80 10:18 |
83.60 26.09.24 |
69.40 29.02.24 |
115 |
|
Highlight I 09:00:36 / 15.10.24 |
6.200 | 0.00% |
13.000 03.01.24 |
4.000 08.01.24 |
2 | ||
|
Hochdorf N 09:51:29 / 18.10.24 |
0.5420 | -4.91% |
0.5700 09:01 |
0.5420 09:51 |
20.20 22.02.24 |
0.1900 28.08.24 |
2'487 |
|
Holcim N 14:12:57 / 18.10.24 |
84.74 | 0.21% |
84.76 10:01 |
84.00 09:20 |
85.58 23.07.24 |
63.02 17.01.24 |
227'270 |
|
Huber+Suhner N 13:40:28 / 18.10.24 |
86.20 | -1.26% |
87.10 09:18 |
86.10 11:57 |
89.60 26.09.24 |
60.40 08.02.24 |
2'733 |
|
Hypo Lenzburg N 09:42:11 / 18.10.24 |
4'060.00 | 0.00% |
4'060.00 09:34 |
4'060.00 09:34 |
4'380.00 01.02.24 |
4'000.00 14.10.24 |
2 |
|
Idorsia N 14:12:23 / 18.10.24 |
1.190 | -1.08% |
1.243 09:32 |
1.183 14:07 |
3.700 28.02.24 |
1.152 17.10.24 |
278'398 |
|
Implenia N 14:08:25 / 18.10.24 |
32.10 | 0.31% |
32.40 10:30 |
32.00 09:01 |
36.80 24.04.24 |
27.10 18.01.24 |
7'846 |
|
Inficon N 14:08:02 / 18.10.24 |
1'106.00 | 1.47% |
1'110.00 11:53 |
1'082.00 09:01 |
1'508.00 06.06.24 |
1'082.00 18.10.24 |
1'435 |
|
Interroll N 13:09:35 / 18.10.24 |
2'395.00 | 0.00% |
2'415.00 11:59 |
2'355.00 09:24 |
3'080.00 15.03.24 |
2'315.00 29.01.24 |
173 |
|
Intershop Hldg N 13:47:36 / 18.10.24 |
124.20 | 0.16% |
124.20 09:18 |
123.60 11:19 |
130.20 28.03.24 |
112.60 14.06.24 |
256 |
|
Investis N 11:01:11 / 18.10.24 |
107.50 | -1.38% |
108.00 10:45 |
107.50 11:01 |
111.00 13.09.24 |
92.00 10.01.24 |
506 |
|
IVF Hartmann N 14:08:08 / 18.10.24 |
139.00 | 0.00% |
142.00 12:58 |
138.00 09:40 |
145.00 20.09.24 |
103.00 05.01.24 |
261 |
|
Julius Bär N 14:12:43 / 18.10.24 |
55.32 | 1.13% |
55.44 13:15 |
54.76 09:07 |
56.20 23.05.24 |
43.75 05.08.24 |
105'359 |
|
Jungfraubahn N 13:52:13 / 18.10.24 |
173.60 | 0.46% |
174.60 10:59 |
173.20 09:01 |
210.50 29.04.24 |
158.20 03.01.24 |
415 |
|
Kardex N 14:03:59 / 18.10.24 |
279.50 | 0.72% |
280.50 11:28 |
275.50 09:25 |
282.50 11.10.24 |
208.00 03.01.24 |
1'058 |