AperçuGraphiqueConstituants
SIX Swiss Exchange
Actualités

SPI® TR/  CH0009987501  

24/05/2024 17:40:01 Chg. -45.3400 Ouverture Haut Bas Précédent Fermer
15,936.3500XXP -0.28% 15,885.8800 15,952.5300 15,856.6500 15,981.6900
Configurer
NomISINDernierDate / HeureOuvertureClôtureChg.Chg (%)BidBid tailleDemandez àAsk la tailleHautBasVolume (actions)Chiffrre d'affaires 
SWISSCOM NCH0008742519492.0024/05/2024493.60494.00-2.00-0.40%496.0010496.0011494.20490.8061,11230.08 Mio.
Marchés 
SWISSQUOTE NCH0010675863277.2024/05/2024272.80276.20+1.00+0.36%-6278.0040277.20270.2018,8315.16 Mio.
Marchés 
TALENTHOUSE NCH00108198670.001024/05/20240.00100.0050-0.0040-80.00%0.0050250,234-46,5040.00100.0010--
Marchés 
TECAN GROUP AG NCH0012100191327.6024/05/2024325.40330.40-2.80-0.85%327.0010340.0080328.80320.0034,62011.31 Mio.
Marchés 
TEMENOS NCH001245391357.3024/05/202458.1058.40-1.10-1.88%57.0021259.0053058.1057.05179,96310.34 Mio.
Marchés 
THURGAUER KB PSCH0231351104128.5024/05/2024128.00127.50+1.00+0.78%126.5090130.00310128.50126.5049763,364.50
Marchés 
TITL BN BERG NCH052704495940.50024/05/202441.40041.000-0.500-1.22%40.2001,32241.3004141.40040.30098340,070.600
Marchés 
TX GROUP NCH0011178255153.8024/05/2024153.00154.00-0.20-0.13%140.0015153.0020155.00151.8032,6595.04 Mio.
Marchés 
U-BLOX NCH003336167396.1024/05/202495.5097.00-0.90-0.93%95.0058897.0022096.7094.9012,2591.17 Mio.
Marchés 
UBS GROUP NCH024476758528.16024/05/202427.66027.940+0.220+0.79%-701-3,84328.24027.5405.41 Mio.151.46 Mio.
Marchés 
VALIANT NCH0014786500102.8024/05/2024104.00110.40-7.60-6.88%105.00800104.00100105.40102.0048,8165.07 Mio.
Marchés 
VARIA US PROPERTIES NCH030528529536.90024/05/202436.90036.9000.0000.00%35.50050037.8002536.90036.80080829,812.700
Marchés 
VAT GROUP NCH0311864901492.8024/05/2024495.60499.20-6.40-1.28%491.40240494.102495.60485.0073,02735.89 Mio.
Marchés 
VAUDOISE ASSU NCH0021545667437.0024/05/2024436.00438.00-1.00-0.23%436.008438.00124438.00436.00545238,431
Marchés 
VETROPACK NCH053023559432.65024/05/202432.50032.550+0.100+0.31%32.00075033.00076532.80032.25020,210658,595.250
Marchés 
VILLARS NCH0002609656625.0024/05/2024625.00625.000.000.00%625.007635.005625.00625.00--
Marchés 
VONTOBEL NCH001233554054.7024/05/202455.2055.50-0.80-1.44%54.0018555.4010055.4054.2057,7033.16 Mio.
Marchés 
VPB VADUZ NLI031548726983.2024/05/202484.2084.20-1.00-1.19%82.401083.60984.2082.801,743145,445
Marchés 
VZ HOLDING NCH0528751586111.2024/05/2024109.80110.40+0.80+0.72%110.00150112.00962111.20109.807,757859,717.30
Marchés 
V-ZUG NCH054248374554.4024/05/202455.0054.80-0.40-0.73%54.201,00054.809455.4054.401,835100,026.40
Marchés 
WALLISER KB NCH0305951201114.5024/05/2024115.50114.500.000.00%114.50126116.00655116.00114.5042148,482.50
Marchés 
WARTECK NCH00026194811,795.0024/05/20241,795.001,805.00-10.00-0.55%1,790.0091,805.00301,805.001,790.005598,725
Marchés 
WISeKey NCH12760627543.600024/05/20243.50003.5900+0.0100+0.28%3.48003,3003.60001,2993.60003.49002,0437,196.4900
Marchés 
XLIFE SCIENCES NCH046192960332.50024/05/202434.00034.000-1.500-4.41%31.40023033.5004534.00032.5003,962131,046.600
Marchés 
YPSOMED HLDGCH0019396990387.0024/05/2024380.00382.50+4.50+1.18%390.001390.0040395.00377.0022,3738.69 Mio.
Marchés 
ZEHNDER NCH027653461461.6024/05/202460.8061.30+0.30+0.49%60.1025061.9015661.9060.3016,7341.03 Mio.
Marchés 
ZUEBLIN IMM NCH031230968225.60024/05/202425.60025.6000.0000.00%25.60016226.00053525.60025.6001162,969.600
Marchés 
ZUG ESTATES HOLDING AGCH01480521261,695.0024/05/20241,720.001,730.00-35.00-2.02%1,695.00101,695.0021,725.001,680.0079134,890
Marchés 
ZUGER KB NCH04938912438,380.0024/05/20248,320.008,320.00+60.00+0.72%8,280.0028,400.00238,380.008,280.0051424,900
Marchés 
ZURICH INSURANCE NCH0011075394470.0024/05/2024469.20471.70-1.70-0.36%473.5010472.0012471.70467.00174,37281.85 Mio.
Marchés