×
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 - 16:09:00
- 16'360.64
- 0.06%
- 9.68
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 15:41:07 / 18.10.24 |
14.950 | -0.66% | -0.10 | 14.900 | 14.950 | 538 | |
|
Komax N 16:03:55 / 18.10.24 |
117.00 | 0.86% | 1.00 | 117.00 | 117.40 | 3'552 | |
|
Kudelski I 15:58:52 / 18.10.24 |
1.450 | 0.00% | 0.00 | 1.395 | 1.455 | 24'794 | |
|
Kuros Bio N 16:06:01 / 18.10.24 |
23.75 | -1.86% | -0.45 | 23.75 | 23.85 | 140'160 | |
|
Kühne + Nagel N 16:10:25 / 18.10.24 |
224.30 | 0.18% | 0.40 | 224.20 | 224.30 | 56'941 | |
|
Landis+Gyr N 15:58:48 / 18.10.24 |
73.90 | 0.41% | 0.30 | 73.80 | 74.00 | 7'005 | |
|
Lastminute.com N 15:59:17 / 18.10.24 |
18.280 | 1.56% | 0.28 | 18.120 | 18.260 | 2'793 | |
|
Leclanché N 15:28:16 / 18.10.24 |
0.1060 | -2.75% | 0.00 | 0.1055 | 0.1080 | 301'737 | |
|
LEM N 16:08:26 / 18.10.24 |
1'244.00 | 0.48% | 6.00 | 1'240.00 | 1'246.00 | 235 | |
|
Leonteq N 15:55:26 / 18.10.24 |
26.70 | 0.75% | 0.20 | 26.55 | 26.70 | 4'340 | |
|
Lindt N 15:21:01 / 18.10.24 |
106'400.00 | 0.00% | 0.00 | 105'800.00 | 106'400.00 | 18 | |
|
Lindt PS 16:10:56 / 18.10.24 |
10'790.00 | 0.09% | 10.00 | 10'780.00 | 10'800.00 | 416 | |
|
LLB N 16:09:36 / 18.10.24 |
71.50 | 0.70% | 0.50 | 71.60 | 71.80 | 3'876 | |
|
Logitech N 16:10:06 / 18.10.24 |
76.38 | 1.43% | 1.08 | 76.36 | 76.38 | 197'431 | |
|
Lonza N 16:10:58 / 18.10.24 |
551.60 | -0.04% | -0.20 | 551.40 | 551.60 | 62'040 | |
|
Luzerner KB N 16:01:10 / 18.10.24 |
65.80 | -0.90% | -0.60 | 65.80 | 66.00 | 6'397 | |
|
MCH N 15:49:03 / 18.10.24 |
4.210 | 2.68% | 0.11 | 4.200 | 4.250 | 25'530 | |
|
Medacta N 15:54:38 / 18.10.24 |
120.00 | 1.35% | 1.60 | 120.00 | 120.60 | 1'096 | |
|
Medartis N 14:17:36 / 18.10.24 |
58.50 | 3.17% | 1.80 | 58.40 | 58.90 | 479 | |
|
medmix N 16:00:48 / 18.10.24 |
9.910 | 2.38% | 0.23 | 9.880 | 9.910 | 21'881 | |
|
Meier Tobler N 16:07:06 / 18.10.24 |
28.55 | 0.00% | 0.00 | 28.55 | 28.70 | 7'217 | |
|
Metall Zug N 15:20:10 / 18.10.24 |
1'190.00 | 0.00% | 0.00 | 1'190.00 | 1'200.00 | 50 | |
|
Meyer Burger N 16:02:52 / 18.10.24 |
1.569 | -1.44% | -0.02 | 1.568 | 1.617 | 20'793 | |
|
Mikron N 15:58:26 / 18.10.24 |
15.800 | -1.56% | -0.25 | 15.800 | 15.900 | 19'354 | |
|
Mobilezone N 16:00:48 / 18.10.24 |
13.780 | -0.14% | -0.02 | 13.720 | 13.780 | 29'113 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Avolta N 16:10:32 / 18.10.24 |
34.74 | 1.87% | -12.49% | 1.76% | 4.51% | -1.47% | 13.83% | -34.56% |
|
Also N 16:08:13 / 18.10.24 |
255.00 | 1.20% | 50.12% | -3.41% | -5.73% | -5.38% | 11.84% | -10.41% |
|
Intershop Hldg N 15:47:58 / 18.10.24 |
124.40 | 0.81% | 2.82% | 1.63% | 1.97% | 4.19% | 4.71% | 5.80% |
|
Mobilezone N 16:00:48 / 18.10.24 |
13.780 | 0.58% | -9.92% | 0.29% | 4.08% | -5.23% | 0.29% | 6.15% |
|
Ems-Chemie N 16:03:06 / 18.10.24 |
687.50 | -0.07% | 8.71% | 0.51% | 3.15% | -5.24% | 14.68% | -24.77% |
|
SF Urban Immo N 17:31:30 / 16.10.24 |
92.80 | -0.22% | 4.27% | -0.64% | -0.22% | 1.53% | 9.82% | -4.82% |
|
Burkhalter N 15:49:58 / 18.10.24 |
91.90 | -0.65% | 20.23% | 1.32% | 2.00% | 3.03% | 7.61% | 43.91% |
|
Hypo Lenzburg N 16:03:04 / 18.10.24 |
4'060.00 | -0.98% | -0.98% | 0.00% | -0.98% | -0.98% | -0.98% | -4.25% |
|
Baselland KB PS 13:59:47 / 18.10.24 |
844.00 | -1.17% | -7.03% | -0.47% | -0.71% | -0.47% | -4.31% | -8.24% |
|
BEKB / BCBE N 15:22:07 / 18.10.24 |
232.00 | -1.27% | 4.72% | -0.43% | 0.87% | -0.85% | -1.69% | 11.75% |
|
Zehnder N 16:06:02 / 18.10.24 |
52.90 | -1.50% | -5.56% | 0.00% | 0.95% | -11.24% | 13.76% | -47.82% |
|
Phoenix Mecano N 15:59:51 / 18.10.24 |
429.00 | -1.61% | 29.79% | -1.15% | -2.50% | -12.09% | 21.88% | -1.84% |
|
BVZ N 14:08:44 / 18.10.24 |
890.00 | -1.63% | 23.97% | 0.00% | -1.66% | -7.29% | 2.30% | 21.48% |
|
Villars N 17:31:59 / 11.10.24 |
575.00 | -1.71% | -26.28% | -0.86% | -0.86% | 0.00% | -8.73% | -24.34% |
|
MCH N 15:49:03 / 18.10.24 |
4.210 | -1.91% | -10.87% | 6.31% | -1.86% | 5.25% | -2.09% | -67.91% |
|
Skan N 16:01:14 / 18.10.24 |
80.70 | -2.60% | 24.92% | 2.93% | 0.37% | 3.59% | 16.12% | 0.00% |
|
Glarner KB N 15:35:38 / 18.10.24 |
21.90 | -2.62% | -10.08% | 2.34% | 4.29% | 4.29% | -6.01% | -21.48% |
|
Geberit N 16:09:38 / 18.10.24 |
529.80 | -2.67% | 20.46% | 1.42% | -3.43% | -4.26% | 27.08% | -25.86% |
|
Bossard N 16:03:49 / 18.10.24 |
214.00 | -2.94% | 7.36% | -5.93% | -6.96% | -5.31% | 21.45% | -36.44% |
|
Landis+Gyr N 15:58:48 / 18.10.24 |
73.90 | -3.16% | 12.80% | -2.76% | -0.81% | -6.10% | 17.77% | 19.67% |
|
Schlatter N 09:01:24 / 18.10.24 |
24.00 | -3.34% | -0.25% | 2.56% | 10.09% | -2.44% | 8.42% | -3.34% |
|
Titlisbahnen N 16:01:14 / 18.10.24 |
40.10 | -3.61% | -1.72% | -0.74% | -1.23% | -1.47% | -6.53% | -14.32% |
|
Novavest N 15:53:41 / 18.10.24 |
33.60 | -3.63% | -11.17% | 0.60% | -0.30% | 3.07% | -5.75% | -18.87% |
|
Fundamenta Real Estate N 15:44:48 / 18.10.24 |
16.000 | -3.87% | 0.31% | -2.44% | -0.31% | -1.23% | -2.14% | -18.23% |
|
SIG Group N 16:10:18 / 18.10.24 |
18.520 | -4.29% | -8.32% | -4.29% | 8.37% | 4.69% | -5.12% | -26.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Klingelnberg N 15:41:07 / 18.10.24 |
14.950 | -0.66% |
15.000 11:13 |
14.900 10:32 |
18.400 24.06.24 |
14.800 15.10.24 |
538 |
|
Komax N 16:03:55 / 18.10.24 |
117.00 | 0.86% |
117.60 09:39 |
115.60 09:03 |
201.00 03.01.24 |
111.20 16.10.24 |
3'552 |
|
Kudelski I 15:58:52 / 18.10.24 |
1.450 | 0.00% |
1.495 11:19 |
1.355 11:29 |
1.990 20.02.24 |
1.110 22.01.24 |
24'794 |
|
Kuros Bio N 16:06:01 / 18.10.24 |
23.75 | -1.86% |
24.40 09:01 |
23.70 09:12 |
24.40 18.10.24 |
3.500 03.01.24 |
140'160 |
|
Kühne + Nagel N 16:10:25 / 18.10.24 |
224.30 | 0.18% |
226.80 11:18 |
224.00 09:01 |
301.90 12.01.24 |
218.00 04.10.24 |
56'941 |
|
Landis+Gyr N 15:58:48 / 18.10.24 |
73.90 | 0.41% |
74.30 09:25 |
73.70 15:35 |
83.40 10.07.24 |
64.65 07.02.24 |
7'005 |
|
Lastminute.com N 15:59:17 / 18.10.24 |
18.280 | 1.56% |
18.300 11:14 |
18.000 09:29 |
25.55 09.01.24 |
15.240 05.08.24 |
2'793 |
|
Leclanché N 15:28:16 / 18.10.24 |
0.1060 | -2.75% |
0.1105 09:05 |
0.1050 09:27 |
0.6320 25.03.24 |
0.1050 18.10.24 |
301'737 |
|
LEM N 16:08:26 / 18.10.24 |
1'244.00 | 0.48% |
1'250.00 14:39 |
1'240.00 09:01 |
2'110.00 25.01.24 |
1'108.00 08.08.24 |
235 |
|
Leonteq N 15:55:26 / 18.10.24 |
26.70 | 0.75% |
26.80 11:13 |
26.45 10:22 |
35.15 03.01.24 |
21.70 28.06.24 |
4'340 |
|
Lindt N 15:21:01 / 18.10.24 |
106'400.00 | 0.00% |
107'000.00 09:01 |
106'000.00 11:48 |
113'600.00 07.02.24 |
100'200.00 03.01.24 |
18 |
|
Lindt PS 16:10:56 / 18.10.24 |
10'790.00 | 0.09% |
10'880.00 09:17 |
10'740.00 14:45 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
416 |
|
LLB N 16:09:36 / 18.10.24 |
71.50 | 0.70% |
71.90 09:32 |
71.10 10:25 |
76.50 19.08.24 |
64.50 03.01.24 |
3'876 |
|
Logitech N 16:10:06 / 18.10.24 |
76.38 | 1.43% |
77.58 11:28 |
75.92 09:01 |
93.50 06.06.24 |
68.50 30.04.24 |
197'431 |
|
Lonza N 16:10:58 / 18.10.24 |
551.60 | -0.04% |
556.20 10:31 |
547.60 14:36 |
589.40 29.07.24 |
339.00 08.01.24 |
62'040 |
|
Luzerner KB N 16:01:10 / 18.10.24 |
65.80 | -0.90% |
66.50 11:01 |
65.80 15:52 |
73.50 01.02.24 |
60.50 10.09.24 |
6'397 |
|
MCH N 15:49:03 / 18.10.24 |
4.210 | 2.68% |
4.350 13:52 |
4.140 09:22 |
5.880 13.05.24 |
3.500 07.02.24 |
25'530 |
|
Medacta N 15:54:38 / 18.10.24 |
120.00 | 1.35% |
121.20 12:47 |
118.40 09:01 |
135.00 12.02.24 |
107.80 19.04.24 |
1'096 |
|
Medartis N 14:17:36 / 18.10.24 |
58.50 | 3.17% |
58.50 14:17 |
57.40 11:41 |
90.00 28.03.24 |
54.00 24.09.24 |
479 |
|
medmix N 16:00:48 / 18.10.24 |
9.910 | 2.38% |
10.080 10:41 |
9.720 09:33 |
18.960 03.01.24 |
9.250 23.09.24 |
21'881 |
|
Meier Tobler N 16:07:06 / 18.10.24 |
28.55 | 0.00% |
29.10 09:56 |
28.55 16:07 |
38.25 24.01.24 |
23.85 10.09.24 |
7'217 |
|
Metall Zug N 15:20:10 / 18.10.24 |
1'190.00 | 0.00% |
1'200.00 09:48 |
1'190.00 15:20 |
1'530.00 03.01.24 |
1'175.00 25.09.24 |
50 |
|
Meyer Burger N 16:02:52 / 18.10.24 |
1.569 | -1.44% |
1.650 09:01 |
1.565 14:51 |
55.30 03.01.24 |
1.260 13.09.24 |
20'793 |
|
Mikron N 15:58:26 / 18.10.24 |
15.800 | -1.56% |
16.000 09:05 |
15.800 14:09 |
20.00 09.04.24 |
14.800 17.01.24 |
19'354 |
|
Mobilezone N 16:00:48 / 18.10.24 |
13.780 | -0.14% |
13.900 10:38 |
13.720 15:45 |
15.260 08.03.24 |
12.700 31.01.24 |
29'113 |