×
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
- 22.11.2024 - 17:40:00
- 15'591.54
- 1.09%
- 168.52
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kardex N 17:30:13 / 22.11.24 |
265.00 | 1.53% | 4.00 | 264.50 | 265.50 | ||
|
Klingelnberg N 17:16:50 / 22.11.24 |
12.400 | 2.90% | 0.35 | 12.300 | 12.400 | ||
|
Komax N 17:30:13 / 22.11.24 |
107.60 | 0.56% | 0.60 | 107.60 | 108.00 | ||
|
Kudelski I 17:30:13 / 22.11.24 |
1.400 | 3.70% | 0.05 | 1.350 | 1.395 | ||
|
Kuros Bio N 17:30:13 / 22.11.24 |
24.30 | 8.48% | 1.90 | 0.0000 | 24.20 | ||
|
Kühne + Nagel N 17:30:13 / 22.11.24 |
209.50 | 0.72% | 1.50 | 210.00 | 209.20 | ||
|
Landis+Gyr N 17:30:13 / 22.11.24 |
64.90 | 1.56% | 1.00 | 64.80 | 65.00 | ||
|
Lastminute.com N 17:30:13 / 22.11.24 |
17.040 | 1.91% | 0.32 | 16.640 | 16.980 | ||
|
LEM N 17:30:13 / 22.11.24 |
775.00 | 1.17% | 9.00 | 769.00 | 774.00 | ||
|
Leonteq N 17:30:13 / 22.11.24 |
24.30 | -0.61% | -0.15 | 24.20 | 24.30 | ||
|
Lindt N 17:30:13 / 22.11.24 |
99'000.00 | 0.81% | 800.00 | 98'200.00 | 99'200.00 | ||
|
Lindt PS 17:34:29 / 22.11.24 |
10'020.00 | 1.01% | 100.00 | 10'000.00 | 0.0000 | ||
|
LLB N 17:30:13 / 22.11.24 |
69.30 | 0.29% | 0.20 | 69.20 | 69.00 | ||
|
Logitech N 17:34:11 / 22.11.24 |
71.02 | 1.08% | 0.76 | 71.50 | 0.0000 | ||
|
Lonza N 17:30:39 / 22.11.24 |
521.40 | -0.04% | -0.20 | 522.40 | 521.20 | ||
|
Luzerner KB N 17:30:13 / 22.11.24 |
63.50 | 0.32% | 0.20 | 63.40 | 63.60 | ||
|
MCH N 17:30:13 / 22.11.24 |
3.960 | 0.25% | 0.01 | 3.960 | 3.990 | ||
|
Medacta N 17:30:13 / 22.11.24 |
110.80 | 2.21% | 2.40 | 111.00 | 111.60 | ||
|
Medartis N 17:30:13 / 22.11.24 |
50.80 | 2.63% | 1.30 | 50.50 | 51.30 | ||
|
medmix N 17:30:13 / 22.11.24 |
8.650 | 0.12% | 0.01 | 8.640 | 8.680 | ||
|
Meier Tobler N 17:30:13 / 22.11.24 |
25.80 | -0.96% | -0.25 | 25.60 | 25.85 | ||
|
Metall Zug N 17:30:13 / 22.11.24 |
1'110.00 | -1.33% | -15.00 | 1'110.00 | 1'115.00 | ||
|
Meyer Burger N 17:30:13 / 22.11.24 |
0.3796 | 15.03% | 0.05 | 0.3800 | 0.3800 | ||
|
Mikron N 17:30:13 / 22.11.24 |
14.400 | 0.00% | 0.00 | 14.350 | 14.400 | ||
|
Mobilezone N 17:30:13 / 22.11.24 |
14.140 | 1.29% | 0.18 | 14.120 | 14.140 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hypo Lenzburg N 11:43:56 / 22.11.24 |
4'020.00 | -1.95% | -1.95% | -0.50% | -0.99% | -0.99% | 2.55% | -3.37% |
|
SF Urban Immo N 17:30:13 / 22.11.24 |
91.80 | -2.15% | 2.25% | 1.77% | -0.22% | -1.08% | 3.73% | -7.14% |
|
OC Oerlikon N 17:30:13 / 22.11.24 |
3.688 | -2.90% | -39.17% | 1.60% | -9.21% | -23.26% | 0.05% | -62.86% |
|
Burkhalter N 17:30:13 / 22.11.24 |
89.60 | -3.02% | 17.36% | 0.56% | -1.86% | -0.88% | -0.11% | 36.83% |
|
Rieter N 17:30:13 / 22.11.24 |
86.90 | -3.44% | -17.14% | -3.12% | -11.33% | -14.30% | -0.11% | -54.69% |
|
Implenia N 17:30:13 / 22.11.24 |
29.65 | -3.44% | -22.60% | 0.85% | -5.27% | -5.57% | 1.19% | 53.07% |
|
Lindt N 17:30:13 / 22.11.24 |
99'000.00 | -3.73% | 3.37% | 1.02% | -4.44% | -10.81% | -7.99% | -14.76% |
|
BVZ N 17:02:12 / 22.11.24 |
875.00 | -3.80% | 21.23% | -1.13% | -2.78% | -5.41% | -0.57% | 24.65% |
|
Geberit N 17:39:11 / 22.11.24 |
526.80 | -4.16% | 18.62% | 0.42% | 1.86% | -2.62% | 9.16% | -30.23% |
|
Warteck N 17:30:13 / 22.11.24 |
1'755.00 | -4.86% | -22.47% | 0.86% | 2.03% | 2.63% | -7.14% | -26.05% |
|
Barry Callebaut N 17:31:15 / 22.11.24 |
1'346.00 | -5.21% | -26.46% | 1.97% | -14.27% | -2.18% | -9.30% | -41.52% |
|
Bucher N 17:34:29 / 22.11.24 |
335.50 | -5.44% | -13.65% | 0.00% | -5.76% | -5.89% | -3.70% | -26.53% |
|
MCH N 17:30:13 / 22.11.24 |
3.960 | -5.50% | -14.13% | -5.71% | -10.00% | -2.70% | -7.91% | -62.26% |
|
Perrot Duval I 17:31:33 / 21.11.24 |
60.00 | -5.51% | -26.83% | 0.84% | -6.98% | -6.25% | 0.00% | -34.43% |
|
Aryzta N 17:30:13 / 22.11.24 |
1.486 | -5.67% | 32.97% | 0.07% | -5.41% | -13.50% | -13.50% | 27.19% |
|
Mikron N 17:30:13 / 22.11.24 |
14.400 | -5.88% | 63.64% | -4.00% | -8.28% | -22.79% | 8.27% | 88.98% |
|
Private Equity N 17:30:13 / 22.11.24 |
69.00 | -6.25% | -2.82% | 0.00% | 0.00% | -6.76% | 1.47% | -23.76% |
|
Glarner KB N 17:30:13 / 22.11.24 |
21.00 | -6.99% | -14.11% | 0.00% | -4.55% | -0.94% | -8.30% | -22.55% |
|
Fundamenta Real Estate N 17:30:13 / 22.11.24 |
15.400 | -7.74% | -3.73% | -2.53% | -3.14% | -4.64% | -8.61% | -21.52% |
|
Ems-Chemie N 17:30:13 / 22.11.24 |
639.50 | -8.00% | 0.08% | 0.47% | -5.82% | -10.12% | 2.65% | -33.24% |
|
Titlisbahnen N 17:30:13 / 22.11.24 |
38.20 | -8.17% | -6.37% | -1.80% | -5.68% | -5.91% | -7.95% | -15.11% |
|
Schlatter N 11:34:08 / 21.11.24 |
22.80 | -8.18% | -5.24% | -5.00% | -5.00% | 5.56% | 0.00% | -3.70% |
|
Peach Property N 17:30:13 / 22.11.24 |
10.680 | -8.71% | -36.10% | 13.14% | 17.88% | 47.31% | -2.91% | -83.26% |
|
Also N 17:30:13 / 22.11.24 |
228.00 | -9.36% | 34.46% | -4.60% | -5.20% | -10.41% | -7.13% | -22.49% |
|
Clariant N 17:30:13 / 22.11.24 |
10.920 | -9.99% | -21.19% | -3.79% | -12.99% | -18.14% | -15.03% | -40.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kardex N 17:30:13 / 22.11.24 |
265.00 | 1.53% |
267.00 15:19 |
258.50 10:33 |
282.50 11.10.24 |
208.00 03.01.24 |
5'434 |
|
Klingelnberg N 17:16:50 / 22.11.24 |
12.400 | 2.90% |
12.400 14:38 |
11.950 10:28 |
18.400 24.06.24 |
11.700 21.11.24 |
3'991 |
|
Komax N 17:30:13 / 22.11.24 |
107.60 | 0.56% |
108.00 16:35 |
100.20 10:32 |
201.00 03.01.24 |
100.20 22.11.24 |
32'673 |
|
Kudelski I 17:30:13 / 22.11.24 |
1.400 | 3.70% |
1.415 09:10 |
1.350 09:00 |
1.990 20.02.24 |
1.110 22.01.24 |
4'844 |
|
Kuros Bio N 17:30:13 / 22.11.24 |
24.30 | 8.48% |
24.30 15:27 |
23.00 09:15 |
32.00 14.11.24 |
3.500 03.01.24 |
277'470 |
|
Kühne + Nagel N 17:30:13 / 22.11.24 |
209.50 | 0.72% |
209.70 16:35 |
206.90 10:33 |
301.90 12.01.24 |
202.80 13.11.24 |
139'873 |
|
Landis+Gyr N 17:30:13 / 22.11.24 |
64.90 | 1.56% |
65.00 17:09 |
63.60 10:32 |
83.40 10.07.24 |
63.20 19.11.24 |
45'372 |
|
Lastminute.com N 17:30:13 / 22.11.24 |
17.040 | 1.91% |
17.140 09:15 |
16.920 09:36 |
25.55 09.01.24 |
15.240 05.08.24 |
2'291 |
|
LEM N 17:30:13 / 22.11.24 |
775.00 | 1.17% |
784.00 10:02 |
765.00 10:53 |
2'110.00 25.01.24 |
757.00 20.11.24 |
1'092 |
|
Leonteq N 17:30:13 / 22.11.24 |
24.30 | -0.61% |
24.85 09:43 |
24.25 10:44 |
35.15 03.01.24 |
21.70 28.06.24 |
33'248 |
|
Lindt N 17:30:13 / 22.11.24 |
99'000.00 | 0.81% |
99'600.00 09:48 |
98'400.00 09:00 |
113'600.00 07.02.24 |
97'600.00 18.11.24 |
93 |
|
Lindt PS 17:34:29 / 22.11.24 |
10'020.00 | 1.01% |
10'080.00 09:57 |
9'955.00 09:00 |
11'430.00 09.02.24 |
9'850.00 18.11.24 |
1'853 |
|
LLB N 17:30:13 / 22.11.24 |
69.30 | 0.29% |
69.80 16:08 |
68.70 10:33 |
76.50 19.08.24 |
64.50 03.01.24 |
2'873 |
|
Logitech N 17:34:11 / 22.11.24 |
71.02 | 1.08% |
71.26 16:38 |
70.00 10:33 |
93.50 06.06.24 |
67.52 13.11.24 |
494'929 |
|
Lonza N 17:30:39 / 22.11.24 |
521.40 | -0.04% |
528.20 11:54 |
521.40 17:30 |
589.40 29.07.24 |
339.00 08.01.24 |
132'756 |
|
Luzerner KB N 17:30:13 / 22.11.24 |
63.50 | 0.32% |
63.60 09:32 |
63.20 10:33 |
73.50 01.02.24 |
60.50 10.09.24 |
4'130 |
|
MCH N 17:30:13 / 22.11.24 |
3.960 | 0.25% |
4.000 10:47 |
3.960 17:30 |
5.880 13.05.24 |
3.500 07.02.24 |
2'325 |
|
Medacta N 17:30:13 / 22.11.24 |
110.80 | 2.21% |
111.40 16:57 |
109.00 09:00 |
135.00 12.02.24 |
107.80 19.04.24 |
4'245 |
|
Medartis N 17:30:13 / 22.11.24 |
50.80 | 2.63% |
52.00 11:08 |
50.60 11:39 |
90.00 28.03.24 |
44.15 19.11.24 |
1'517 |
|
medmix N 17:30:13 / 22.11.24 |
8.650 | 0.12% |
8.770 09:11 |
8.540 10:54 |
18.960 03.01.24 |
8.540 22.11.24 |
31'319 |
|
Meier Tobler N 17:30:13 / 22.11.24 |
25.80 | -0.96% |
26.15 09:51 |
25.55 15:22 |
38.25 24.01.24 |
23.85 10.09.24 |
17'486 |
|
Metall Zug N 17:30:13 / 22.11.24 |
1'110.00 | -1.33% |
1'130.00 09:05 |
1'110.00 17:16 |
1'530.00 03.01.24 |
1'110.00 22.11.24 |
88 |
|
Meyer Burger N 17:30:13 / 22.11.24 |
0.3796 | 15.03% |
0.3978 14:53 |
0.3300 09:00 |
55.30 03.01.24 |
0.3010 21.11.24 |
673'701 |
|
Mikron N 17:30:13 / 22.11.24 |
14.400 | 0.00% |
14.450 09:59 |
14.200 14:15 |
20.00 09.04.24 |
13.900 19.11.24 |
6'947 |
|
Mobilezone N 17:30:13 / 22.11.24 |
14.140 | 1.29% |
14.160 15:44 |
13.960 09:07 |
15.260 08.03.24 |
12.700 31.01.24 |
50'316 |