×
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 - 14:06:00
- 16'376.57
- 0.16%
- 25.61
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swiss Prime Site N 13:51:29 / 18.10.24 |
95.75 | -0.31% | -0.30 | 95.70 | 95.80 | 9'536 | |
|
Swiss Re N 14:04:14 / 18.10.24 |
116.30 | -0.30% | -0.35 | 116.30 | 116.35 | 129'707 | |
|
Swisscom N 14:06:20 / 18.10.24 |
564.50 | 0.00% | 0.00 | 564.00 | 564.50 | 15'235 | |
|
Swissquote N 14:04:51 / 18.10.24 |
304.00 | -0.07% | -0.20 | 303.60 | 304.00 | 6'772 | |
|
Tecan N 14:06:01 / 18.10.24 |
239.60 | 1.96% | 4.60 | 239.40 | 239.80 | 11'179 | |
|
Temenos N 14:06:14 / 18.10.24 |
63.90 | 0.47% | 0.30 | 63.85 | 63.95 | 15'559 | |
|
The Swatch Group I 14:03:54 / 18.10.24 |
173.90 | 3.42% | 5.75 | 173.90 | 174.00 | 68'984 | |
|
The Swatch Group N 14:04:31 / 18.10.24 |
34.30 | 3.47% | 1.15 | 34.20 | 34.30 | 28'196 | |
|
Thurgauer KB N 13:43:25 / 18.10.24 |
122.50 | 0.41% | 0.50 | 122.50 | 123.00 | 1'954 | |
|
Titlisbahnen N 13:32:42 / 18.10.24 |
40.00 | -0.25% | -0.10 | 39.90 | 40.00 | 3'125 | |
|
TX Group N 13:47:30 / 18.10.24 |
146.40 | 2.09% | 3.00 | 146.00 | 147.00 | 341 | |
|
U-Blox N 14:05:30 / 18.10.24 |
79.90 | 0.88% | 0.70 | 79.90 | 80.10 | 5'933 | |
|
UBS N 14:06:30 / 18.10.24 |
28.28 | 0.39% | 0.11 | 28.28 | 28.29 | 1'240'970 | |
|
Valiant N 13:51:54 / 18.10.24 |
102.20 | 0.59% | 0.60 | 102.00 | 102.20 | 10'295 | |
|
Varia US Prop N 12:13:12 / 18.10.24 |
33.10 | -1.19% | -0.40 | 33.10 | 33.50 | 1'141 | |
|
VAT N 14:05:23 / 18.10.24 |
372.00 | 0.81% | 3.00 | 371.70 | 372.00 | 55'359 | |
|
Vaudoise Assur. N 13:54:35 / 18.10.24 |
468.00 | 0.21% | 1.00 | 467.00 | 468.00 | 208 | |
|
Villars N 17:31:59 / 11.10.24 |
575.00 | 0.00% | 0.00 | 590.00 | 605.00 | ||
|
Vontobel N 13:46:30 / 18.10.24 |
58.40 | 1.74% | 1.00 | 58.40 | 58.60 | 30'299 | |
|
VP Bank N 14:03:31 / 18.10.24 |
69.20 | -1.14% | -0.80 | 68.80 | 69.40 | 8'248 | |
|
VZ Holding N 13:59:59 / 18.10.24 |
142.80 | 1.13% | 1.60 | 142.40 | 142.80 | 13'848 | |
|
Walliser KB N 11:14:06 / 18.10.24 |
113.00 | 0.00% | 0.00 | 112.50 | 113.00 | 28 | |
|
Warteck N 17:30:56 / 17.10.24 |
1'730.00 | 0.00% | 0.00 | 1'720.00 | 1'735.00 | ||
|
Xlife Sciences N 14:05:11 / 18.10.24 |
27.90 | 1.45% | 0.40 | 26.50 | 27.90 | 17'526 | |
|
Ypsomed I 14:06:47 / 18.10.24 |
410.50 | 0.49% | 2.00 | 410.00 | 411.00 | 2'766 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
The Swatch Group N 14:04:31 / 18.10.24 |
34.30 | -24.74% | -31.00% | -5.77% | 14.33% | -1.15% | -19.58% | -32.92% |
|
The Swatch Group I 14:03:54 / 18.10.24 |
173.90 | -26.44% | -36.06% | -4.48% | 14.26% | -1.75% | -22.85% | -33.01% |
|
Coltene N 11:37:26 / 18.10.24 |
53.20 | -26.54% | -30.97% | 2.70% | 12.00% | 18.22% | -16.48% | -53.62% |
|
Adval Tech N 13:23:41 / 18.10.24 |
78.00 | -26.79% | -41.43% | -3.70% | -6.29% | -17.89% | -29.73% | -51.76% |
|
Carlo Gavazzi N 11:39:08 / 18.10.24 |
223.00 | -30.63% | -26.25% | -4.29% | -10.44% | -16.17% | -30.09% | -12.94% |
|
Bystronic N 11:51:28 / 18.10.24 |
325.00 | -31.16% | -48.83% | 0.00% | -1.37% | 4.84% | -28.81% | -74.96% |
|
Tecan N 14:06:01 / 18.10.24 |
239.60 | -31.57% | -43.02% | -9.52% | -11.06% | -27.53% | -11.52% | -56.88% |
|
Medartis N 12:02:37 / 18.10.24 |
58.40 | -32.50% | -30.85% | 5.61% | 0.69% | -20.87% | -25.22% | -49.82% |
|
Adecco N 14:06:05 / 18.10.24 |
28.26 | -32.74% | -8.86% | -0.28% | 0.36% | -4.66% | -16.39% | -43.01% |
|
Bellevue N 13:07:35 / 18.10.24 |
16.200 | -34.29% | -56.95% | 2.21% | -2.70% | -11.48% | -12.90% | -61.30% |
|
Orior N 14:04:25 / 18.10.24 |
47.20 | -34.40% | -35.47% | -2.68% | -2.48% | -10.27% | -35.52% | -48.98% |
|
Ascom N 14:00:47 / 18.10.24 |
5.270 | -36.74% | -30.01% | -0.57% | -3.48% | -18.17% | -44.99% | -64.82% |
|
LEM N 13:32:50 / 18.10.24 |
1'246.00 | -40.34% | -30.99% | -1.42% | -6.74% | 5.06% | -32.72% | -43.85% |
|
Komax N 14:01:02 / 18.10.24 |
116.80 | -42.14% | -54.95% | 1.04% | -1.18% | -10.84% | -34.75% | -50.89% |
|
Idorsia N 14:01:01 / 18.10.24 |
1.191 | -43.09% | -91.04% | -13.57% | -15.59% | -58.18% | -33.94% | -94.15% |
|
Xlife Sciences N 14:05:11 / 18.10.24 |
27.90 | -44.89% | -7.41% | 11.60% | -15.20% | -22.50% | -30.08% | 0.00% |
|
medmix N 13:55:01 / 18.10.24 |
9.990 | -49.05% | -45.00% | -2.06% | 5.38% | -19.31% | -51.74% | -77.62% |
|
ams-OSRAM I 13:54:02 / 18.10.24 |
10.340 | -51.84% | -71.93% | 3.40% | 12.91% | -15.63% | -46.91% | -88.92% |
|
Highlight I 09:00:36 / 15.10.24 |
6.200 | -51.94% | -64.96% | 1.64% | 0.00% | 0.00% | -53.03% | -76.68% |
|
GAM N 13:40:58 / 18.10.24 |
0.1800 | -54.69% | -81.13% | 8.43% | -2.17% | -16.28% | -62.54% | -89.50% |
|
DocMorris N 14:02:27 / 18.10.24 |
31.50 | -57.32% | 23.16% | 2.54% | -5.01% | -26.74% | -14.68% | -91.47% |
|
Pierer Mobility 13:35:16 / 18.10.24 |
18.900 | -58.56% | -71.71% | -14.67% | -25.59% | -35.27% | -64.34% | -77.35% |
|
Edisun N 13:51:31 / 18.10.24 |
45.00 | -58.91% | -61.37% | -4.66% | -9.27% | -45.12% | -59.64% | -65.76% |
|
SHL Telemedicine N 12:15:34 / 18.10.24 |
2.400 | -64.32% | -83.24% | -2.83% | -22.33% | -36.00% | -75.26% | -84.88% |
|
Gurit Hldg N 13:33:56 / 18.10.24 |
21.35 | -74.75% | -77.11% | -8.57% | -19.43% | -54.43% | -70.47% | -87.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swiss Prime Site N 13:51:29 / 18.10.24 |
95.75 | -0.31% |
96.00 12:12 |
95.65 09:06 |
97.65 12.09.24 |
82.60 12.06.24 |
9'536 |
|
Swiss Re N 14:04:14 / 18.10.24 |
116.30 | -0.30% |
116.80 09:57 |
116.20 09:01 |
118.95 25.09.24 |
94.88 03.01.24 |
129'707 |
|
Swisscom N 14:06:20 / 18.10.24 |
564.50 | 0.00% |
565.00 13:51 |
561.50 10:33 |
571.00 17.10.24 |
486.80 30.05.24 |
15'235 |
|
Swissquote N 14:04:51 / 18.10.24 |
304.00 | -0.07% |
305.60 10:00 |
301.60 09:14 |
314.00 15.10.24 |
193.30 11.01.24 |
6'772 |
|
Tecan N 14:06:01 / 18.10.24 |
239.60 | 1.96% |
241.60 12:41 |
234.60 09:02 |
392.00 12.03.24 |
225.00 16.10.24 |
11'179 |
|
Temenos N 14:06:14 / 18.10.24 |
63.90 | 0.47% |
64.20 10:54 |
63.00 09:01 |
89.68 02.02.24 |
52.65 05.08.24 |
15'559 |
|
The Swatch Group I 14:03:54 / 18.10.24 |
173.90 | 3.42% |
175.10 12:40 |
169.55 09:01 |
228.60 03.01.24 |
148.85 23.09.24 |
68'984 |
|
The Swatch Group N 14:04:31 / 18.10.24 |
34.30 | 3.47% |
34.40 12:33 |
33.35 09:01 |
43.95 03.01.24 |
29.35 23.09.24 |
28'196 |
|
Thurgauer KB N 13:43:25 / 18.10.24 |
122.50 | 0.41% |
122.50 13:43 |
122.00 09:01 |
130.00 23.04.24 |
116.50 24.01.24 |
1'954 |
|
Titlisbahnen N 13:32:42 / 18.10.24 |
40.00 | -0.25% |
40.30 09:01 |
39.80 10:55 |
44.00 15.01.24 |
39.70 09.07.24 |
3'125 |
|
TX Group N 13:47:30 / 18.10.24 |
146.40 | 2.09% |
147.00 13:47 |
144.00 09:24 |
171.20 24.06.24 |
116.60 03.01.24 |
341 |
|
U-Blox N 14:05:30 / 18.10.24 |
79.90 | 0.88% |
80.90 09:09 |
78.40 09:01 |
102.40 13.06.24 |
71.80 23.09.24 |
5'933 |
|
UBS N 14:06:30 / 18.10.24 |
28.28 | 0.39% |
28.46 11:28 |
28.25 09:01 |
28.78 03.06.24 |
22.53 05.08.24 |
1'240'970 |
|
Valiant N 13:51:54 / 18.10.24 |
102.20 | 0.59% |
102.60 09:52 |
101.20 09:02 |
111.00 03.05.24 |
95.10 05.08.24 |
10'295 |
|
Varia US Prop N 12:13:12 / 18.10.24 |
33.10 | -1.19% |
33.50 09:03 |
33.00 10:01 |
39.00 15.01.24 |
30.70 05.08.24 |
1'141 |
|
VAT N 14:05:23 / 18.10.24 |
372.00 | 0.81% |
375.30 11:43 |
367.00 09:03 |
528.00 16.07.24 |
356.00 05.08.24 |
55'359 |
|
Vaudoise Assur. N 13:54:35 / 18.10.24 |
468.00 | 0.21% |
468.00 09:01 |
468.00 09:01 |
475.00 19.09.24 |
422.00 05.08.24 |
208 |
|
Villars N 17:31:59 / 11.10.24 |
575.00 | 0.00% |
715.00 27.02.24 |
550.00 18.01.24 |
2 | ||
|
Vontobel N 13:46:30 / 18.10.24 |
58.40 | 1.74% |
59.00 11:58 |
57.40 09:01 |
59.40 22.07.24 |
48.00 17.04.24 |
30'299 |
|
VP Bank N 14:03:31 / 18.10.24 |
69.20 | -1.14% |
71.00 09:21 |
68.20 13:43 |
97.60 25.04.24 |
68.20 18.10.24 |
8'248 |
|
VZ Holding N 13:59:59 / 18.10.24 |
142.80 | 1.13% |
143.40 09:54 |
141.20 09:01 |
143.40 18.10.24 |
93.90 09.01.24 |
13'848 |
|
Walliser KB N 11:14:06 / 18.10.24 |
113.00 | 0.00% |
113.00 11:06 |
112.50 11:10 |
117.50 19.04.24 |
107.00 23.01.24 |
28 |
|
Warteck N 17:30:56 / 17.10.24 |
1'730.00 | 0.00% |
1'925.00 23.02.24 |
1'610.00 06.06.24 |
11 | ||
|
Xlife Sciences N 14:05:11 / 18.10.24 |
27.90 | 1.45% |
28.00 09:37 |
26.00 11:21 |
51.40 03.01.24 |
23.90 30.08.24 |
17'526 |
|
Ypsomed I 14:06:47 / 18.10.24 |
410.50 | 0.49% |
414.00 10:48 |
406.00 09:01 |
439.00 26.09.24 |
287.50 17.01.24 |
2'766 |