×
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 - 13:51:00
- 15'548.37
- 0.81%
- 125.35
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kardex N 13:46:49 / 22.11.24 |
264.00 | 1.15% | 3.00 | 264.00 | 265.00 | 1'578 | |
|
Klingelnberg N 13:10:46 / 22.11.24 |
12.300 | 2.07% | 0.25 | 12.200 | 12.400 | 3'683 | |
|
Komax N 13:13:46 / 22.11.24 |
105.60 | -1.31% | -1.40 | 105.20 | 105.60 | 18'293 | |
|
Kudelski I 12:36:02 / 22.11.24 |
1.355 | 0.37% | 0.01 | 1.355 | 1.395 | 3'579 | |
|
Kuros Bio N 13:49:39 / 22.11.24 |
23.95 | 6.92% | 1.55 | 23.90 | 23.95 | 146'683 | |
|
Kühne + Nagel N 13:50:29 / 22.11.24 |
207.90 | -0.05% | -0.10 | 207.70 | 207.90 | 45'548 | |
|
Landis+Gyr N 13:45:50 / 22.11.24 |
64.10 | 0.31% | 0.20 | 63.90 | 64.10 | 13'849 | |
|
Lastminute.com N 13:27:28 / 22.11.24 |
16.940 | 1.32% | 0.22 | 16.940 | 17.120 | 945 | |
|
LEM N 13:45:30 / 22.11.24 |
774.00 | 1.04% | 8.00 | 772.00 | 775.00 | 429 | |
|
Leonteq N 13:51:05 / 22.11.24 |
24.40 | -0.20% | -0.05 | 24.40 | 24.50 | 14'555 | |
|
Lindt N 12:55:16 / 22.11.24 |
99'000.00 | 0.81% | 800.00 | 98'800.00 | 99'200.00 | 29 | |
|
Lindt PS 13:48:41 / 22.11.24 |
10'000.00 | 0.81% | 80.00 | 10'000.00 | 10'010.00 | 595 | |
|
LLB N 13:46:04 / 22.11.24 |
69.50 | 0.58% | 0.40 | 69.10 | 69.40 | 1'615 | |
|
Logitech N 13:51:56 / 22.11.24 |
71.00 | 1.05% | 0.74 | 71.00 | 71.02 | 149'392 | |
|
Lonza N 13:50:26 / 22.11.24 |
524.40 | 0.54% | 2.80 | 524.60 | 524.80 | 34'801 | |
|
Luzerner KB N 12:07:23 / 22.11.24 |
63.40 | 0.16% | 0.10 | 63.30 | 63.50 | 1'846 | |
|
MCH N 11:13:43 / 22.11.24 |
4.000 | 1.27% | 0.05 | 3.960 | 3.990 | 2'300 | |
|
Medacta N 13:51:30 / 22.11.24 |
110.40 | 1.85% | 2.00 | 110.00 | 110.60 | 1'914 | |
|
Medartis N 13:37:58 / 22.11.24 |
51.80 | 4.65% | 2.30 | 50.60 | 51.90 | 1'047 | |
|
medmix N 13:48:42 / 22.11.24 |
8.670 | 0.35% | 0.03 | 8.630 | 8.700 | 18'635 | |
|
Meier Tobler N 13:49:48 / 22.11.24 |
25.85 | -0.77% | -0.20 | 25.80 | 25.95 | 8'767 | |
|
Metall Zug N 13:18:45 / 22.11.24 |
1'120.00 | -0.44% | -5.00 | 1'115.00 | 1'130.00 | 54 | |
|
Meyer Burger N 13:50:56 / 22.11.24 |
0.3764 | 14.06% | 0.05 | 0.3764 | 0.3800 | 369'443 | |
|
Mikron N 13:23:35 / 22.11.24 |
14.250 | -1.04% | -0.15 | 14.200 | 14.350 | 3'127 | |
|
Mobilezone N 13:33:16 / 22.11.24 |
14.060 | 0.72% | 0.10 | 14.040 | 14.080 | 17'354 |
| 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 11:49:48 / 22.11.24 |
91.40 | -2.15% | 2.25% | 1.33% | -0.65% | -1.51% | 3.28% | -7.14% |
|
OC Oerlikon N 13:45:59 / 22.11.24 |
3.688 | -2.90% | -39.17% | 1.60% | -9.21% | -23.26% | 0.05% | -62.86% |
|
Burkhalter N 13:45:33 / 22.11.24 |
90.20 | -3.02% | 17.36% | 1.23% | -1.20% | -0.22% | 0.56% | 36.83% |
|
Rieter N 13:29:53 / 22.11.24 |
87.50 | -3.44% | -17.14% | -2.45% | -10.71% | -13.71% | 0.57% | -54.69% |
|
Implenia N 13:31:58 / 22.11.24 |
29.65 | -3.44% | -22.60% | 0.85% | -5.27% | -5.57% | 1.19% | 53.07% |
|
Lindt N 12:55:16 / 22.11.24 |
99'000.00 | -3.73% | 3.37% | 1.02% | -4.44% | -10.81% | -7.99% | -14.76% |
|
BVZ N 11:52:33 / 22.11.24 |
880.00 | -3.80% | 21.23% | -0.56% | -2.22% | -4.86% | 0.00% | 24.65% |
|
Geberit N 13:52:13 / 22.11.24 |
525.00 | -4.16% | 18.62% | 0.08% | 1.51% | -2.96% | 8.79% | -30.23% |
|
Warteck N 12:00:33 / 22.11.24 |
1'775.00 | -4.86% | -22.47% | 2.01% | 3.20% | 3.80% | -6.08% | -26.05% |
|
Barry Callebaut N 13:44:53 / 22.11.24 |
1'344.00 | -5.21% | -26.46% | 1.82% | -14.39% | -2.33% | -9.43% | -41.52% |
|
Bucher N 13:18:39 / 22.11.24 |
333.00 | -5.44% | -13.65% | -0.75% | -6.46% | -6.59% | -4.42% | -26.53% |
|
MCH N 11:13:43 / 22.11.24 |
4.000 | -5.50% | -14.13% | -4.76% | -9.09% | -1.72% | -6.98% | -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 13:50:27 / 22.11.24 |
1.472 | -5.67% | 32.97% | -0.88% | -6.30% | -14.32% | -14.32% | 27.19% |
|
Mikron N 13:23:35 / 22.11.24 |
14.250 | -5.88% | 63.64% | -5.00% | -9.24% | -23.59% | 7.14% | 88.98% |
|
Private Equity N 10:51:25 / 22.11.24 |
68.80 | -6.25% | -2.82% | -0.29% | -0.29% | -7.03% | 1.47% | -23.76% |
|
Glarner KB N 12:10:23 / 22.11.24 |
21.00 | -6.99% | -14.11% | 0.00% | -4.55% | -0.94% | -8.30% | -22.55% |
|
Fundamenta Real Estate N 13:32:34 / 22.11.24 |
15.400 | -7.74% | -3.73% | -2.53% | -3.14% | -4.64% | -8.61% | -21.52% |
|
Ems-Chemie N 13:52:14 / 22.11.24 |
636.50 | -8.00% | 0.08% | 0.00% | -6.26% | -10.54% | 2.17% | -33.24% |
|
Titlisbahnen N 10:57:46 / 22.11.24 |
38.40 | -8.17% | -6.37% | -1.29% | -5.19% | -5.42% | -7.47% | -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 13:52:22 / 22.11.24 |
10.640 | -8.71% | -36.10% | 12.71% | 17.44% | 46.76% | -3.27% | -83.26% |
|
Also N 13:20:36 / 22.11.24 |
228.50 | -9.36% | 34.46% | -4.39% | -4.99% | -10.22% | -6.92% | -22.49% |
|
Clariant N 13:52:08 / 22.11.24 |
10.960 | -9.99% | -21.19% | -3.44% | -12.67% | -17.84% | -14.72% | -40.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kardex N 13:46:49 / 22.11.24 |
264.00 | 1.15% |
265.00 13:33 |
258.50 10:33 |
282.50 11.10.24 |
208.00 03.01.24 |
1'578 |
|
Klingelnberg N 13:10:46 / 22.11.24 |
12.300 | 2.07% |
12.300 13:10 |
11.950 10:28 |
18.400 24.06.24 |
11.700 21.11.24 |
3'683 |
|
Komax N 13:13:46 / 22.11.24 |
105.60 | -1.31% |
105.60 09:31 |
100.20 10:32 |
201.00 03.01.24 |
100.20 22.11.24 |
18'293 |
|
Kudelski I 12:36:02 / 22.11.24 |
1.355 | 0.37% |
1.415 09:10 |
1.350 09:00 |
1.990 20.02.24 |
1.110 22.01.24 |
3'579 |
|
Kuros Bio N 13:49:39 / 22.11.24 |
23.95 | 6.92% |
24.25 12:46 |
23.00 09:15 |
32.00 14.11.24 |
3.500 03.01.24 |
146'683 |
|
Kühne + Nagel N 13:50:29 / 22.11.24 |
207.90 | -0.05% |
209.10 09:06 |
206.90 10:33 |
301.90 12.01.24 |
202.80 13.11.24 |
45'548 |
|
Landis+Gyr N 13:45:50 / 22.11.24 |
64.10 | 0.31% |
64.60 09:32 |
63.60 10:32 |
83.40 10.07.24 |
63.20 19.11.24 |
13'849 |
|
Lastminute.com N 13:27:28 / 22.11.24 |
16.940 | 1.32% |
17.140 09:15 |
16.920 09:36 |
25.55 09.01.24 |
15.240 05.08.24 |
945 |
|
LEM N 13:45:30 / 22.11.24 |
774.00 | 1.04% |
784.00 10:02 |
765.00 10:53 |
2'110.00 25.01.24 |
757.00 20.11.24 |
429 |
|
Leonteq N 13:51:05 / 22.11.24 |
24.40 | -0.20% |
24.85 09:43 |
24.25 10:44 |
35.15 03.01.24 |
21.70 28.06.24 |
14'555 |
|
Lindt N 12:55:16 / 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 |
29 |
|
Lindt PS 13:48:41 / 22.11.24 |
10'000.00 | 0.81% |
10'080.00 09:57 |
9'955.00 09:00 |
11'430.00 09.02.24 |
9'850.00 18.11.24 |
595 |
|
LLB N 13:46:04 / 22.11.24 |
69.50 | 0.58% |
69.60 09:35 |
68.70 10:33 |
76.50 19.08.24 |
64.50 03.01.24 |
1'615 |
|
Logitech N 13:51:56 / 22.11.24 |
71.00 | 1.05% |
71.02 13:40 |
70.00 10:33 |
93.50 06.06.24 |
67.52 13.11.24 |
149'392 |
|
Lonza N 13:50:26 / 22.11.24 |
524.40 | 0.54% |
528.20 11:54 |
522.40 09:00 |
589.40 29.07.24 |
339.00 08.01.24 |
34'801 |
|
Luzerner KB N 12:07:23 / 22.11.24 |
63.40 | 0.16% |
63.60 09:32 |
63.20 10:33 |
73.50 01.02.24 |
60.50 10.09.24 |
1'846 |
|
MCH N 11:13:43 / 22.11.24 |
4.000 | 1.27% |
4.000 10:47 |
3.980 10:47 |
5.880 13.05.24 |
3.500 07.02.24 |
2'300 |
|
Medacta N 13:51:30 / 22.11.24 |
110.40 | 1.85% |
110.60 13:45 |
109.00 09:00 |
135.00 12.02.24 |
107.80 19.04.24 |
1'914 |
|
Medartis N 13:37:58 / 22.11.24 |
51.80 | 4.65% |
52.00 11:08 |
50.60 11:39 |
90.00 28.03.24 |
44.15 19.11.24 |
1'047 |
|
medmix N 13:48:42 / 22.11.24 |
8.670 | 0.35% |
8.770 09:11 |
8.540 10:54 |
18.960 03.01.24 |
8.540 22.11.24 |
18'635 |
|
Meier Tobler N 13:49:48 / 22.11.24 |
25.85 | -0.77% |
26.15 09:51 |
25.60 09:13 |
38.25 24.01.24 |
23.85 10.09.24 |
8'767 |
|
Metall Zug N 13:18:45 / 22.11.24 |
1'120.00 | -0.44% |
1'130.00 09:05 |
1'115.00 10:55 |
1'530.00 03.01.24 |
1'115.00 22.11.24 |
54 |
|
Meyer Burger N 13:50:56 / 22.11.24 |
0.3764 | 14.06% |
0.3900 10:21 |
0.3300 09:00 |
55.30 03.01.24 |
0.3010 21.11.24 |
369'443 |
|
Mikron N 13:23:35 / 22.11.24 |
14.250 | -1.04% |
14.450 09:59 |
14.250 13:11 |
20.00 09.04.24 |
13.900 19.11.24 |
3'127 |
|
Mobilezone N 13:33:16 / 22.11.24 |
14.060 | 0.72% |
14.080 09:08 |
13.960 09:07 |
15.260 08.03.24 |
12.700 31.01.24 |
17'354 |