×
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 - 15:15:00
- 15'392.63
- 0.13%
- 19.27
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Avolta N 15:08:19 / 21.11.24 |
33.56 | -0.18% | -0.06 | 33.52 | 33.56 | 53'050 | |
|
Bachem N-B- 15:14:49 / 21.11.24 |
69.00 | 1.77% | 1.20 | 68.90 | 69.10 | 23'777 | |
|
Barry Callebaut N 15:16:40 / 21.11.24 |
1'345.00 | 1.13% | 15.00 | 1'344.00 | 1'346.00 | 5'695 | |
|
Baselland KB PS 14:25:53 / 21.11.24 |
844.00 | 0.24% | 2.00 | 844.00 | 848.00 | 169 | |
|
Basilea N 15:00:04 / 21.11.24 |
40.45 | 0.25% | 0.10 | 40.35 | 40.45 | 14'259 | |
|
Basler KB PS 13:47:05 / 21.11.24 |
66.00 | -0.30% | -0.20 | 66.00 | 66.40 | 570 | |
|
BB Biotech N 15:15:23 / 21.11.24 |
35.90 | -0.14% | -0.05 | 35.85 | 36.00 | 21'240 | |
|
BC Genève N 14:46:02 / 21.11.24 |
260.00 | 1.96% | 5.00 | 258.00 | 261.00 | 959 | |
|
BC Jura N 11:47:34 / 21.11.24 |
54.00 | -0.92% | -0.50 | 54.00 | 55.50 | 140 | |
|
BC Vaudoise Rg 15:16:54 / 21.11.24 |
87.00 | -0.29% | -0.25 | 86.85 | 87.00 | 16'165 | |
|
BEKB / BCBE N 15:04:34 / 21.11.24 |
234.00 | 0.43% | 1.00 | 232.00 | 234.00 | 1'290 | |
|
Belimo N 15:17:01 / 21.11.24 |
565.50 | 0.00% | 0.00 | 565.00 | 566.00 | 4'404 | |
|
Bell N 15:03:29 / 21.11.24 |
265.50 | -0.75% | -2.00 | 265.00 | 267.00 | 977 | |
|
Bellevue N 15:15:13 / 21.11.24 |
12.500 | -3.85% | -0.50 | 12.500 | 12.650 | 4'470 | |
|
BKW N 15:08:23 / 21.11.24 |
148.10 | 0.14% | 0.20 | 148.00 | 148.20 | 13'756 | |
|
Bossard N 15:08:35 / 21.11.24 |
198.60 | -0.30% | -0.60 | 198.00 | 198.60 | 2'923 | |
|
Bucher N 15:17:02 / 21.11.24 |
332.00 | -0.15% | -0.50 | 331.50 | 332.50 | 3'159 | |
|
Burckhardt N 15:17:34 / 21.11.24 |
670.00 | -0.15% | -1.00 | 670.00 | 672.00 | 4'375 | |
|
Burkhalter N 13:49:08 / 21.11.24 |
89.30 | -0.22% | -0.20 | 89.60 | 89.90 | 2'850 | |
|
BVZ N 11:22:06 / 20.11.24 |
885.00 | 0.00% | 0.00 | 885.00 | 895.00 | ||
|
Bystronic N 15:14:52 / 21.11.24 |
309.00 | -0.32% | -1.00 | 309.00 | 309.50 | 316 | |
|
Bâloise N 15:17:30 / 21.11.24 |
167.00 | 0.85% | 1.40 | 166.90 | 167.10 | 23'026 | |
|
Calida N 15:06:03 / 21.11.24 |
23.90 | 1.27% | 0.30 | 23.75 | 23.90 | 426 | |
|
Carlo Gavazzi N 13:23:31 / 21.11.24 |
199.00 | 0.51% | 1.00 | 199.00 | 200.00 | 105 | |
|
Cembra N 15:16:51 / 21.11.24 |
79.50 | -0.13% | -0.10 | 79.45 | 79.50 | 24'416 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Swiss Life N 15:17:35 / 21.11.24 |
724.20 | 23.80% | 51.64% | 0.78% | 0.92% | 6.03% | 29.83% | 42.66% |
|
Cosmo Pharma N 15:10:02 / 21.11.24 |
61.90 | 22.59% | 1.96% | -4.33% | -13.91% | -21.74% | 61.41% | -12.73% |
|
Schindler N 14:59:04 / 21.11.24 |
244.50 | 22.56% | 46.58% | -2.20% | -0.41% | 7.00% | 31.38% | -1.89% |
|
Belimo N 15:17:01 / 21.11.24 |
565.50 | 21.93% | 28.52% | -1.74% | -1.22% | 0.00% | 34.71% | 0.98% |
|
Cembra N 15:16:51 / 21.11.24 |
79.50 | 21.34% | 3.51% | -0.13% | 1.86% | 1.27% | 22.40% | 26.15% |
|
Zurich Insurance N 15:16:39 / 21.11.24 |
544.80 | 20.79% | 20.05% | 3.50% | 4.65% | 10.60% | 25.59% | 35.29% |
|
Kardex N 15:14:08 / 21.11.24 |
261.00 | 20.41% | 72.70% | 0.58% | -3.51% | -3.15% | 36.94% | -12.35% |
|
SGS Rg 15:16:24 / 21.11.24 |
85.86 | 19.58% | 0.86% | -2.10% | -10.08% | -9.28% | 15.53% | -25.99% |
|
Schindler PS 15:08:39 / 21.11.24 |
251.20 | 19.54% | 44.57% | -2.18% | -0.24% | 6.80% | 27.87% | -2.41% |
|
Ina Invest N 15:12:49 / 21.11.24 |
21.00 | 18.62% | 5.08% | 5.26% | 5.53% | 14.13% | 19.66% | 10.34% |
|
Arbonia N 15:03:06 / 21.11.24 |
11.340 | 18.59% | -11.61% | -6.74% | -8.70% | -11.41% | 36.30% | -44.70% |
|
Evolva Hldg N 12:37:19 / 21.11.24 |
0.8500 | 18.06% | -95.85% | -1.16% | 6.25% | 0.71% | 13.33% | -97.51% |
|
SFS N 14:45:28 / 21.11.24 |
122.80 | 17.85% | 40.34% | -1.76% | -1.60% | -4.51% | 28.18% | -3.08% |
|
Züblin N 09:15:55 / 21.11.24 |
29.20 | 17.69% | 21.43% | -3.31% | 0.69% | 10.61% | 17.69% | 13.33% |
|
Zug Estates N 12:03:08 / 21.11.24 |
1'900.00 | 17.13% | 6.21% | 0.00% | 0.26% | 3.54% | 24.18% | -3.84% |
|
Flughafen Zürich N 15:11:38 / 21.11.24 |
203.00 | 16.17% | 42.56% | -0.68% | -0.78% | 3.68% | 10.39% | 29.94% |
|
Kudelski I 12:34:26 / 21.11.24 |
1.355 | 15.70% | -40.93% | -0.73% | -1.45% | -5.90% | 3.83% | -61.17% |
|
Alcon N 15:17:44 / 21.11.24 |
75.52 | 14.90% | 19.37% | -1.23% | -7.59% | -8.35% | 16.58% | -2.26% |
|
Cicor N 15:11:42 / 21.11.24 |
57.80 | 14.46% | 32.87% | 0.00% | 9.89% | 13.33% | 31.36% | 2.05% |
|
Basilea N 15:00:04 / 21.11.24 |
40.45 | 14.31% | -11.90% | -0.61% | -8.48% | -12.45% | 12.99% | -1.15% |
|
Ypsomed I 15:13:28 / 21.11.24 |
347.00 | 13.53% | 103.79% | -8.68% | -14.85% | -16.39% | 18.43% | 92.32% |
|
BC Genève N 14:46:02 / 21.11.24 |
260.00 | 13.33% | 42.06% | 5.69% | 0.78% | -2.62% | 16.07% | 50.44% |
|
EPIC Suisse N 11:34:00 / 21.11.24 |
74.00 | 12.80% | 16.54% | -0.80% | 1.37% | 1.93% | 15.63% | 0.00% |
|
Julius Bär N 15:17:37 / 21.11.24 |
55.42 | 12.58% | -1.45% | 2.25% | 2.63% | 11.55% | 17.39% | -15.48% |
|
DKSH N 15:06:42 / 21.11.24 |
64.90 | 11.99% | -6.84% | -1.37% | 3.51% | -4.84% | 15.89% | -13.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Avolta N 15:08:19 / 21.11.24 |
33.56 | -0.18% |
33.64 14:18 |
33.20 09:35 |
39.20 14.05.24 |
30.10 05.08.24 |
53'050 |
|
Bachem N-B- 15:14:49 / 21.11.24 |
69.00 | 1.77% |
69.00 09:00 |
67.45 10:00 |
91.65 21.05.24 |
53.95 25.01.24 |
23'777 |
|
Barry Callebaut N 15:16:40 / 21.11.24 |
1'345.00 | 1.13% |
1'350.00 14:32 |
1'324.00 10:03 |
1'627.00 22.05.24 |
1'215.00 28.02.24 |
5'695 |
|
Baselland KB PS 14:25:53 / 21.11.24 |
844.00 | 0.24% |
850.00 11:23 |
844.00 09:08 |
886.00 22.04.24 |
830.00 05.04.24 |
169 |
|
Basilea N 15:00:04 / 21.11.24 |
40.45 | 0.25% |
40.45 13:41 |
39.95 09:41 |
47.95 25.09.24 |
32.00 17.01.24 |
14'259 |
|
Basler KB PS 13:47:05 / 21.11.24 |
66.00 | -0.30% |
66.60 09:09 |
65.60 13:47 |
69.60 23.04.24 |
62.00 25.03.24 |
570 |
|
BB Biotech N 15:15:23 / 21.11.24 |
35.90 | -0.14% |
36.25 09:00 |
35.65 11:37 |
49.80 23.02.24 |
35.45 02.10.24 |
21'240 |
|
BC Genève N 14:46:02 / 21.11.24 |
260.00 | 1.96% |
260.00 14:36 |
254.00 13:35 |
317.00 08.04.24 |
222.00 03.01.24 |
959 |
|
BC Jura N 11:47:34 / 21.11.24 |
54.00 | -0.92% |
56.00 10:56 |
54.00 11:47 |
66.50 26.02.24 |
49.80 05.01.24 |
140 |
|
BC Vaudoise Rg 15:16:54 / 21.11.24 |
87.00 | -0.29% |
87.50 09:06 |
86.65 10:45 |
112.50 31.01.24 |
85.25 05.11.24 |
16'165 |
|
BEKB / BCBE N 15:04:34 / 21.11.24 |
234.00 | 0.43% |
234.00 09:00 |
232.00 10:14 |
253.00 06.05.24 |
226.00 10.09.24 |
1'290 |
|
Belimo N 15:17:01 / 21.11.24 |
565.50 | 0.00% |
570.50 13:13 |
560.00 09:27 |
615.00 26.09.24 |
388.00 22.01.24 |
4'404 |
|
Bell N 15:03:29 / 21.11.24 |
265.50 | -0.75% |
271.00 11:05 |
265.50 14:57 |
284.50 15.04.24 |
237.50 13.08.24 |
977 |
|
Bellevue N 15:15:13 / 21.11.24 |
12.500 | -3.85% |
13.000 09:00 |
12.500 15:15 |
24.40 03.01.24 |
12.500 21.11.24 |
4'470 |
|
BKW N 15:08:23 / 21.11.24 |
148.10 | 0.14% |
148.40 09:02 |
147.00 11:13 |
162.40 21.08.24 |
122.30 27.02.24 |
13'756 |
|
Bossard N 15:08:35 / 21.11.24 |
198.60 | -0.30% |
199.20 14:39 |
197.20 10:33 |
240.50 01.10.24 |
193.40 17.01.24 |
2'923 |
|
Bucher N 15:17:02 / 21.11.24 |
332.00 | -0.15% |
334.00 09:00 |
330.50 10:27 |
401.50 02.04.24 |
324.00 13.11.24 |
3'159 |
|
Burckhardt N 15:17:34 / 21.11.24 |
670.00 | -0.15% |
682.00 09:07 |
655.00 10:29 |
682.00 21.11.24 |
450.00 13.02.24 |
4'375 |
|
Burkhalter N 13:49:08 / 21.11.24 |
89.30 | -0.22% |
90.00 09:00 |
89.30 13:10 |
101.00 25.03.24 |
83.50 05.08.24 |
2'850 |
|
BVZ N 11:22:06 / 20.11.24 |
885.00 | 0.00% |
1'080.00 19.04.24 |
885.00 11.11.24 |
52 | ||
|
Bystronic N 15:14:52 / 21.11.24 |
309.00 | -0.32% |
309.50 13:29 |
308.00 10:48 |
494.00 02.04.24 |
290.50 06.11.24 |
316 |
|
Bâloise N 15:17:30 / 21.11.24 |
167.00 | 0.85% |
168.20 09:54 |
166.00 09:00 |
176.90 15.10.24 |
128.80 10.01.24 |
23'026 |
|
Calida N 15:06:03 / 21.11.24 |
23.90 | 1.27% |
23.95 13:27 |
23.65 09:00 |
32.40 20.09.24 |
23.50 19.11.24 |
426 |
|
Carlo Gavazzi N 13:23:31 / 21.11.24 |
199.00 | 0.51% |
199.50 13:10 |
199.00 13:10 |
335.00 02.04.24 |
195.00 05.11.24 |
105 |
|
Cembra N 15:16:51 / 21.11.24 |
79.50 | -0.13% |
79.65 09:00 |
78.95 10:27 |
81.15 11.11.24 |
64.05 08.01.24 |
24'416 |