×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

SLI

  • Valor: 3025288
  • 14.02.2025 - 17:30:59
  • 2'110.78
  • -0.51%
  • -10.79
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
SLI TR
17:30:59 / 14.02.25
3'954.18 -0.51% -20.21
SLI
17:30:59 / 14.02.25
2'110.78 -0.51% -10.79
Swisscom N
17:39:59 / 14.02.25
499.80 -2.00% -10.20 0.0000 0.0000
Zurich Insurance N
17:36:00 / 14.02.25
563.40 -1.05% -6.00 590.00 0.0000
Roche GS
17:38:32 / 14.02.25
294.50 -1.11% -3.30 293.00 0.0000
The Swatch Group I
17:34:19 / 14.02.25
170.75 -1.87% -3.25 171.05 170.00
Swiss Life N
17:30:59 / 14.02.25
764.00 -0.39% -3.00 0.0000 0.0000
Lonza N
17:32:16 / 14.02.25
595.40 -0.43% -2.60 591.80 0.0000
Novartis N
17:34:40 / 14.02.25
95.37 -2.46% -2.41 0.0000 0.0000
Kühne + Nagel N
17:30:59 / 14.02.25
209.20 -1.13% -2.40 208.80 0.0000
Nestlé N
17:39:05 / 14.02.25
82.48 -1.43% -1.20 0.0000 0.0000
Swiss Re N
17:32:51 / 14.02.25
139.95 -0.78% -1.10 0.0000 0.0000
Schindler PS
17:30:59 / 14.02.25
275.40 -0.36% -1.00 274.80 275.40
Richemont N
17:33:08 / 14.02.25
183.00 -0.46% -0.85 184.00 0.0000
SGS Rg
17:30:59 / 14.02.25
97.50 -0.73% -0.72 97.14 97.16
Alcon N
17:30:59 / 14.02.25
81.28 -0.78% -0.64 0.0000 80.96
Sandoz Group N
17:38:45 / 14.02.25
44.57 -0.78% -0.35 0.0000 0.0000
Sonova N
17:30:59 / 14.02.25
302.60 -0.10% -0.30 301.80 302.00
Geberit N
17:34:54 / 14.02.25
534.60 -0.04% -0.20 533.00 533.20
Straumann N
17:30:59 / 14.02.25
127.25 -0.12% -0.15 127.80 127.30
UBS N
17:39:10 / 14.02.25
30.18 -0.40% -0.12 0.0000 0.0000
ABB N
17:30:59 / 14.02.25
51.22 -0.16% -0.08 0.0000 0.0000
Adecco N
17:31:57 / 14.02.25
22.00 0.00% 0.00 0.0000 21.70
SIG Group N
17:30:59 / 14.02.25
20.46 1.19% 0.24 20.66 20.48
Julius Bär N
17:30:59 / 14.02.25
59.32 0.44% 0.26 0.0000 59.20
3'954.18
-0.51%
SLI
2'110.78
-0.51%
51.22
-0.16%
22.00
0.00%
81.28
-0.78%
183.00
-0.46%
534.60
-0.04%
4'059.00
2.92%
98.62
0.39%
59.32
0.44%
209.20
-1.13%
10'660.00
2.01%
94.36
2.03%
595.40
-0.43%
82.48
-1.43%
95.37
-2.46%
1'422.50
1.07%
294.50
-1.11%
44.57
-0.78%
275.40
-0.36%
97.50
-0.73%
20.46
1.19%
242.10
0.71%
302.60
-0.10%
127.25
-0.12%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
SLI TR
17:30:59 / 14.02.25
3'954.18 10.10% 22.81% 1.91% 6.28% 9.27% 17.97% 18.42%
SLI
17:30:59 / 14.02.25
2'110.78 10.10% 19.41% 1.91% 6.28% 9.27% 14.71% 8.44%
ABB N
17:30:59 / 14.02.25
51.22 4.54% 37.53% 3.10% 1.03% 2.11% 27.92% 64.02%
Adecco N
17:31:57 / 14.02.25
22.00 -1.61% -46.69% 0.00% 1.48% -4.26% -39.97% -53.19%
Alcon N
17:30:59 / 14.02.25
81.28 6.53% 24.80% -1.24% 5.28% 6.00% 18.73% 14.86%
Richemont N
17:33:08 / 14.02.25
183.00 33.32% 58.83% 4.57% 11.76% 54.37% 33.53% 38.08%
Geberit N
17:34:54 / 14.02.25
534.60 3.93% -0.78% 5.24% 5.69% 1.48% 4.33% -10.93%
Givaudan N
17:34:31 / 14.02.25
4'059.00 -0.55% 13.20% 5.43% 3.28% 3.20% 10.69% 9.43%
Holcim N
17:30:59 / 14.02.25
98.62 12.45% 48.80% 3.44% 13.07% 8.61% 45.59% 91.05%
Julius Bär N
17:30:59 / 14.02.25
59.32 0.68% 25.26% 3.71% -1.98% 5.36% 20.03% -2.51%
Kühne + Nagel N
17:30:59 / 14.02.25
209.20 1.83% -26.98% 3.82% 3.67% -0.14% -25.84% -18.36%
Lindt PS
17:30:59 / 14.02.25
10'660.00 3.77% 3.57% 3.29% 4.82% 6.39% -4.82% 1.65%
Logitech N
17:33:17 / 14.02.25
94.36 23.24% 15.95% 4.61% 18.39% 32.86% 23.25% 24.60%
Lonza N
17:32:16 / 14.02.25
595.40 11.61% 69.07% -1.39% 7.40% 14.19% 30.26% -2.61%
Nestlé N
17:39:05 / 14.02.25
82.48 11.75% -14.18% 6.43% 11.16% 8.53% -15.10% -29.85%
Novartis N
17:34:40 / 14.02.25
95.37 10.24% 15.21% -1.51% 6.77% 1.80% 7.84% 29.33%
Partners N
17:30:59 / 14.02.25
1'422.50 14.43% 16.03% 2.63% 7.20% 12.58% 15.65% 11.35%
Roche GS
17:38:32 / 14.02.25
294.50 16.56% 21.80% 1.90% 10.96% 15.81% 29.05% -14.61%
Sandoz Group N
17:38:45 / 14.02.25
44.57 20.85% 66.00% 1.13% 9.32% 9.78% 55.24% 0.00%
Schindler PS
17:30:59 / 14.02.25
275.40 10.38% 31.43% 5.84% 9.37% 8.17% 19.12% 22.57%
SGS Rg
17:30:59 / 14.02.25
97.50 8.08% 35.40% 9.43% 14.30% 12.43% 15.22% -6.67%
SIG Group N
17:30:59 / 14.02.25
20.46 13.09% 4.50% 4.12% 6.78% 16.05% 13.54% 4.55%
Sika N
17:30:59 / 14.02.25
242.10 11.40% -12.17% 4.76% 7.79% 4.62% -4.80% -20.19%
Sonova N
17:30:59 / 14.02.25
302.60 2.23% 10.39% -0.36% 0.00% -3.04% 6.44% -6.22%
Straumann N
17:30:59 / 14.02.25
127.25 11.51% -6.05% 0.67% 3.12% 14.13% -12.03% -9.03%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
SLI TR
17:30:59 / 14.02.25
3'954.18 -0.51% 3'975.40
10:49
3'946.73
17:17
3'975.40
14.02.25
3'585.17
03.01.25
SLI
17:30:59 / 14.02.25
2'110.78 -0.51% 2'122.11
10:49
2'106.80
17:17
2'122.11
14.02.25
1'913.80
03.01.25
ABB N
17:30:59 / 14.02.25
51.22 -0.16% 51.60
10:44
51.00
16:17
54.00
24.01.25
48.16
03.02.25
2'643'861
Adecco N
17:31:57 / 14.02.25
22.00 0.00% 22.28
12:11
21.88
09:05
22.84
06.01.25
20.32
13.01.25
959'629
Alcon N
17:30:59 / 14.02.25
81.28 -0.78% 82.30
09:01
80.72
16:38
84.52
06.02.25
73.68
15.01.25
990'616
Richemont N
17:33:08 / 14.02.25
183.00 -0.46% 187.55
09:01
183.00
17:30
187.55
14.02.25
133.70
03.01.25
882'738
Geberit N
17:34:54 / 14.02.25
534.60 -0.04% 537.80
09:08
531.80
16:02
537.80
14.02.25
486.50
16.01.25
109'953
Givaudan N
17:34:31 / 14.02.25
4'059.00 2.92% 4'059.00
17:30
3'963.00
09:10
4'085.00
28.01.25
3'780.00
24.01.25
26'798
Holcim N
17:30:59 / 14.02.25
98.62 0.39% 99.32
11:40
97.92
09:02
99.32
14.02.25
84.30
14.01.25
1'392'349
Julius Bär N
17:30:59 / 14.02.25
59.32 0.44% 59.92
12:26
59.14
17:19
65.04
31.01.25
54.84
04.02.25
524'773
Kühne + Nagel N
17:30:59 / 14.02.25
209.20 -1.13% 211.40
12:28
208.80
16:56
212.20
13.02.25
194.85
04.02.25
165'501
Lindt PS
17:30:59 / 14.02.25
10'660.00 2.01% 10'670.00
16:12
10'430.00
09:01
10'670.00
14.02.25
9'755.00
13.01.25
1'768
Logitech N
17:33:17 / 14.02.25
94.36 2.03% 94.82
15:56
92.74
09:23
94.82
14.02.25
73.82
03.01.25
652'764
Lonza N
17:32:16 / 14.02.25
595.40 -0.43% 605.00
09:01
591.80
17:19
616.00
06.02.25
532.20
15.01.25
151'438
Nestlé N
17:39:05 / 14.02.25
82.48 -1.43% 83.96
09:03
82.32
17:17
84.02
13.02.25
73.04
06.01.25
4'550'169
Novartis N
17:34:40 / 14.02.25
95.37 -2.46% 97.23
09:01
95.14
16:37
99.31
06.02.25
88.10
07.01.25
3'922'416
Partners N
17:30:59 / 14.02.25
1'422.50 1.07% 1'426.50
11:02
1'412.50
09:03
1'426.50
14.02.25
1'230.00
03.01.25
40'660
Roche GS
17:38:32 / 14.02.25
294.50 -1.11% 298.00
09:01
293.30
16:37
298.10
13.02.25
254.10
03.01.25
1'296'355
Sandoz Group N
17:38:45 / 14.02.25
44.57 -0.78% 45.06
09:01
44.52
15:46
45.10
13.02.25
36.94
06.01.25
684'252
Schindler PS
17:30:59 / 14.02.25
275.40 -0.36% 279.60
10:44
274.40
16:27
279.60
14.02.25
245.20
13.01.25
202'717
SGS Rg
17:30:59 / 14.02.25
97.50 -0.73% 98.06
09:01
96.96
16:03
99.06
12.02.25
84.60
17.01.25
324'417
SIG Group N
17:30:59 / 14.02.25
20.46 1.19% 20.62
15:51
20.20
09:02
20.62
14.02.25
17.870
09.01.25
786'705
Sika N
17:30:59 / 14.02.25
242.10 0.71% 243.50
12:19
239.70
09:28
243.50
14.02.25
211.70
03.01.25
388'593
Sonova N
17:30:59 / 14.02.25
302.60 -0.10% 303.00
11:05
299.60
09:22
325.70
28.01.25
291.20
06.01.25
111'646