×
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
- 24.01.2025 - 17:31:01
- 2'037.74
- 0.22%
- 4.46
Börse:SIX Swiss Exchange
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 17:31:01 / 24.01.25 |
3'817.36 | 0.22% | 8.36 | ||||
|
SLI 17:31:01 / 24.01.25 |
2'037.74 | 0.22% | 4.46 | ||||
|
ABB N 17:34:27 / 24.01.25 |
54.00 | 0.78% | 0.42 | 0.0000 | 0.0000 | ||
|
Adecco N 17:32:34 / 24.01.25 |
21.70 | 2.36% | 0.50 | 0.0000 | 0.0000 | ||
|
Alcon N 17:31:01 / 24.01.25 |
80.62 | 0.20% | 0.16 | 0.0000 | 0.0000 | ||
|
Richemont N 17:31:01 / 24.01.25 |
171.70 | 0.94% | 1.60 | 174.00 | 0.0000 | ||
|
Geberit N 17:31:01 / 24.01.25 |
498.30 | -0.04% | -0.20 | 0.0000 | 0.0000 | ||
|
Givaudan N 17:31:01 / 24.01.25 |
3'818.00 | -3.12% | -123.00 | 3'820.00 | 3'800.00 | ||
|
Holcim N 17:31:01 / 24.01.25 |
91.22 | 1.56% | 1.40 | 0.0000 | 91.32 | ||
|
Julius Bär N 17:31:01 / 24.01.25 |
62.76 | 0.51% | 0.32 | 63.00 | 62.70 | ||
|
Kühne + Nagel N 17:31:01 / 24.01.25 |
204.60 | -0.97% | -2.00 | 0.0000 | 0.0000 | ||
|
Lindt PS 17:31:03 / 24.01.25 |
10'380.00 | 1.17% | 120.00 | 10'500.00 | 10'380.00 | ||
|
Logitech N 17:31:43 / 24.01.25 |
82.52 | 0.34% | 0.28 | 82.42 | 0.0000 | ||
|
Lonza N 17:32:45 / 24.01.25 |
591.00 | 1.34% | 7.80 | 0.0000 | 0.0000 | ||
|
Nestlé N 17:37:48 / 24.01.25 |
74.68 | -0.03% | -0.02 | 0.0000 | 0.0000 | ||
|
Novartis N 17:34:51 / 24.01.25 |
90.26 | 0.00% | 0.00 | 90.26 | 0.0000 | ||
|
Partners N 17:31:01 / 24.01.25 |
1'389.50 | -1.03% | -14.50 | 0.0000 | 0.0000 | ||
|
Roche GS 17:31:43 / 24.01.25 |
274.90 | 0.18% | 0.50 | 0.0000 | 0.0000 | ||
|
Sandoz Group N 17:31:01 / 24.01.25 |
42.89 | 0.92% | 0.39 | 0.0000 | 0.0000 | ||
|
Schindler PS 17:31:30 / 24.01.25 |
257.80 | -0.31% | -0.80 | 257.60 | 260.00 | ||
|
SGS Rg 17:31:01 / 24.01.25 |
85.02 | -1.51% | -1.30 | 85.24 | 0.0000 | ||
|
SIG Group N 17:31:01 / 24.01.25 |
19.370 | 2.05% | 0.39 | 0.0000 | 19.390 | ||
|
Sika N 17:39:53 / 24.01.25 |
231.50 | 1.27% | 2.90 | 0.0000 | 0.0000 | ||
|
Sonova N 17:36:21 / 24.01.25 |
319.70 | 1.56% | 4.90 | 318.50 | 320.00 | ||
|
Straumann N 17:31:01 / 24.01.25 |
130.80 | 1.12% | 1.45 | 0.0000 | 0.0000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 17:32:45 / 24.01.25 |
591.00 | 8.85% | 64.89% | 6.60% | 9.85% | 7.65% | 39.55% | -9.22% |
|
Sandoz Group N 17:31:01 / 24.01.25 |
42.89 | 14.34% | 57.06% | 5.20% | 15.45% | 6.93% | 47.03% | 0.00% |
|
Richemont N 17:31:01 / 24.01.25 |
171.70 | 23.35% | 46.95% | 4.85% | 25.01% | 35.68% | 33.62% | 26.61% |
|
Swiss Re N 17:31:01 / 24.01.25 |
138.05 | 5.64% | 46.57% | 1.62% | 4.86% | 23.37% | 39.08% | 42.98% |
|
ABB N 17:34:27 / 24.01.25 |
54.00 | 9.19% | 43.65% | 6.51% | 9.00% | 11.55% | 46.90% | 65.49% |
|
Holcim N 17:31:01 / 24.01.25 |
91.22 | 2.82% | 36.05% | 4.59% | 4.37% | 5.51% | 42.09% | 78.71% |
|
Julius Bär N 17:31:01 / 24.01.25 |
62.76 | 6.44% | 32.43% | 3.70% | 7.03% | 15.58% | 31.41% | -0.38% |
|
Swiss Life N 17:31:01 / 24.01.25 |
730.60 | 4.72% | 25.45% | 0.72% | 4.76% | 2.41% | 19.73% | 27.14% |
|
Schindler PS 17:31:30 / 24.01.25 |
257.80 | 3.27% | 22.97% | 2.38% | 2.79% | 1.66% | 20.69% | 11.47% |
|
Zurich Insurance N 17:31:01 / 24.01.25 |
537.20 | 0.22% | 22.84% | -0.41% | -0.44% | 4.19% | 21.35% | 24.65% |
|
Alcon N 17:31:01 / 24.01.25 |
80.62 | 4.63% | 22.58% | 4.43% | 4.48% | 0.52% | 21.53% | 13.01% |
|
UBS N 17:31:01 / 24.01.25 |
31.84 | 14.32% | 21.46% | 2.28% | 15.15% | 17.49% | 23.41% | 81.25% |
|
SGS Rg 17:31:01 / 24.01.25 |
85.02 | -5.02% | 19.00% | -0.33% | -6.47% | -8.03% | 3.86% | -19.72% |
|
SLI TR 17:31:01 / 24.01.25 |
3'817.36 | 6.29% | 17.70% | 2.60% | 6.30% | 4.22% | 15.45% | 12.46% |
|
Partners N 17:31:01 / 24.01.25 |
1'389.50 | 14.15% | 15.75% | 4.71% | 12.69% | 15.98% | 21.41% | 7.75% |
|
Sonova N 17:36:21 / 24.01.25 |
319.70 | 6.24% | 14.72% | 5.65% | 7.79% | -0.34% | 14.75% | -2.63% |
|
SLI 17:31:01 / 24.01.25 |
2'037.74 | 6.29% | 14.44% | 2.60% | 6.30% | 4.22% | 12.26% | 2.97% |
|
Givaudan N 17:31:01 / 24.01.25 |
3'818.00 | -0.63% | 13.12% | -2.85% | -4.12% | -7.62% | 4.92% | -5.01% |
|
Roche GS 17:31:43 / 24.01.25 |
274.90 | 7.40% | 12.23% | 3.58% | 8.40% | 0.66% | 11.09% | -23.92% |
|
Novartis N 17:34:51 / 24.01.25 |
90.26 | 1.76% | 6.35% | 1.05% | 1.62% | -5.48% | -2.38% | 19.23% |
|
Logitech N 17:31:43 / 24.01.25 |
82.52 | 9.59% | 3.11% | 3.54% | 9.91% | 13.76% | 11.69% | 16.59% |
|
Lindt PS 17:31:03 / 24.01.25 |
10'380.00 | 1.89% | 1.68% | 2.06% | 2.37% | 0.68% | -6.15% | 0.29% |
|
Swisscom N 17:38:35 / 24.01.25 |
506.00 | 0.59% | 0.30% | -1.27% | 0.60% | -4.98% | -3.07% | -2.10% |
|
SIG Group N 17:31:01 / 24.01.25 |
19.370 | 6.15% | -1.91% | 1.10% | 8.82% | 4.53% | 3.09% | -13.73% |
|
Straumann N 17:31:01 / 24.01.25 |
130.80 | 13.22% | -4.61% | 6.00% | 13.89% | 12.52% | -2.32% | -16.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 17:31:01 / 24.01.25 |
3'817.36 | 0.22% |
3'832.33 09:15 |
3'809.87 16:03 |
3'832.33 24.01.25 |
3'585.17 03.01.25 |
|
|
SLI 17:31:01 / 24.01.25 |
2'037.74 | 0.22% |
2'045.73 09:15 |
2'033.75 16:03 |
2'045.73 24.01.25 |
1'913.80 03.01.25 |
|
|
ABB N 17:34:27 / 24.01.25 |
54.00 | 0.78% |
54.00 17:31 |
53.64 09:00 |
54.00 24.01.25 |
48.34 13.01.25 |
2'226'377 |
|
Adecco N 17:32:34 / 24.01.25 |
21.70 | 2.36% |
21.96 09:38 |
21.32 09:00 |
22.84 06.01.25 |
20.32 13.01.25 |
1'041'912 |
|
Alcon N 17:31:01 / 24.01.25 |
80.62 | 0.20% |
80.98 09:05 |
80.02 15:37 |
81.24 23.01.25 |
73.68 15.01.25 |
720'989 |
|
Richemont N 17:31:01 / 24.01.25 |
171.70 | 0.94% |
175.70 09:00 |
170.85 15:32 |
175.70 24.01.25 |
133.70 03.01.25 |
1'183'375 |
|
Geberit N 17:31:01 / 24.01.25 |
498.30 | -0.04% |
502.60 10:20 |
495.10 09:00 |
520.40 07.01.25 |
486.50 16.01.25 |
83'212 |
|
Givaudan N 17:31:01 / 24.01.25 |
3'818.00 | -3.12% |
3'986.00 09:13 |
3'780.00 09:00 |
3'998.00 03.01.25 |
3'780.00 24.01.25 |
34'345 |
|
Holcim N 17:31:01 / 24.01.25 |
91.22 | 1.56% |
91.32 09:44 |
90.12 09:00 |
91.32 24.01.25 |
84.30 14.01.25 |
975'778 |
|
Julius Bär N 17:31:01 / 24.01.25 |
62.76 | 0.51% |
62.90 16:55 |
62.28 09:09 |
62.90 24.01.25 |
57.30 13.01.25 |
325'260 |
|
Kühne + Nagel N 17:31:01 / 24.01.25 |
204.60 | -0.97% |
208.40 09:39 |
204.60 16:06 |
209.90 06.01.25 |
198.70 17.01.25 |
146'741 |
|
Lindt PS 17:31:03 / 24.01.25 |
10'380.00 | 1.17% |
10'410.00 12:12 |
10'270.00 09:00 |
10'410.00 24.01.25 |
9'755.00 13.01.25 |
2'199 |
|
Logitech N 17:31:43 / 24.01.25 |
82.52 | 0.34% |
83.76 09:06 |
82.14 16:42 |
83.76 24.01.25 |
73.82 03.01.25 |
614'347 |
|
Lonza N 17:32:45 / 24.01.25 |
591.00 | 1.34% |
591.00 17:31 |
582.00 09:42 |
591.00 24.01.25 |
532.20 15.01.25 |
141'559 |
|
Nestlé N 17:37:48 / 24.01.25 |
74.68 | -0.03% |
75.38 09:12 |
74.24 12:57 |
75.58 09.01.25 |
73.04 06.01.25 |
4'226'924 |
|
Novartis N 17:34:51 / 24.01.25 |
90.26 | 0.00% |
90.97 09:00 |
89.89 10:45 |
92.08 09.01.25 |
88.10 07.01.25 |
2'901'700 |
|
Partners N 17:31:01 / 24.01.25 |
1'389.50 | -1.03% |
1'412.50 09:00 |
1'388.50 16:04 |
1'412.50 24.01.25 |
1'230.00 03.01.25 |
58'149 |
|
Roche GS 17:31:43 / 24.01.25 |
274.90 | 0.18% |
276.10 16:16 |
273.70 09:01 |
276.30 22.01.25 |
254.10 03.01.25 |
802'288 |
|
Sandoz Group N 17:31:01 / 24.01.25 |
42.89 | 0.92% |
43.48 12:03 |
42.44 09:00 |
43.48 24.01.25 |
36.94 06.01.25 |
778'909 |
|
Schindler PS 17:31:30 / 24.01.25 |
257.80 | -0.31% |
259.40 10:02 |
256.60 15:49 |
259.40 23.01.25 |
245.20 13.01.25 |
78'136 |
|
SGS Rg 17:31:01 / 24.01.25 |
85.02 | -1.51% |
86.28 09:15 |
84.84 15:52 |
93.72 14.01.25 |
84.60 17.01.25 |
335'050 |
|
SIG Group N 17:31:01 / 24.01.25 |
19.370 | 2.05% |
19.530 09:24 |
19.070 09:00 |
19.530 24.01.25 |
17.870 09.01.25 |
723'179 |
|
Sika N 17:39:53 / 24.01.25 |
231.50 | 1.27% |
234.50 09:53 |
229.90 09:00 |
234.50 24.01.25 |
211.70 03.01.25 |
427'004 |
|
Sonova N 17:36:21 / 24.01.25 |
319.70 | 1.56% |
319.70 17:31 |
315.80 09:44 |
320.00 22.01.25 |
291.20 06.01.25 |
118'215 |
|
Straumann N 17:31:01 / 24.01.25 |
130.80 | 1.12% |
131.90 14:01 |
130.25 09:43 |
131.90 24.01.25 |
112.25 03.01.25 |
245'147 |