×
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 |
|---|---|---|---|---|---|---|---|
|
Nestlé N 17:39:05 / 14.02.25 |
82.48 | -1.43% | -1.20 | 0.0000 | 0.0000 | ||
|
UBS N 17:39:10 / 14.02.25 |
30.18 | -0.40% | -0.12 | 0.0000 | 0.0000 | ||
|
Novartis N 17:34:40 / 14.02.25 |
95.37 | -2.46% | -2.41 | 0.0000 | 0.0000 | ||
|
ABB N 17:30:59 / 14.02.25 |
51.22 | -0.16% | -0.08 | 0.0000 | 0.0000 | ||
|
Holcim N 17:30:59 / 14.02.25 |
98.62 | 0.39% | 0.38 | 0.0000 | 98.62 | ||
|
Roche GS 17:38:32 / 14.02.25 |
294.50 | -1.11% | -3.30 | 293.00 | 0.0000 | ||
|
Alcon N 17:30:59 / 14.02.25 |
81.28 | -0.78% | -0.64 | 0.0000 | 80.96 | ||
|
Adecco N 17:31:57 / 14.02.25 |
22.00 | 0.00% | 0.00 | 0.0000 | 21.70 | ||
|
Richemont N 17:33:08 / 14.02.25 |
183.00 | -0.46% | -0.85 | 184.00 | 0.0000 | ||
|
Swiss Re N 17:32:51 / 14.02.25 |
139.95 | -0.78% | -1.10 | 0.0000 | 0.0000 | ||
|
SIG Group N 17:30:59 / 14.02.25 |
20.46 | 1.19% | 0.24 | 20.66 | 20.48 | ||
|
Sandoz Group N 17:38:45 / 14.02.25 |
44.57 | -0.78% | -0.35 | 0.0000 | 0.0000 | ||
|
Logitech N 17:33:17 / 14.02.25 |
94.36 | 2.03% | 1.88 | 94.14 | 0.0000 | ||
|
Julius Bär N 17:30:59 / 14.02.25 |
59.32 | 0.44% | 0.26 | 0.0000 | 59.20 | ||
|
Sika N 17:30:59 / 14.02.25 |
242.10 | 0.71% | 1.70 | 0.0000 | 0.0000 | ||
|
SGS Rg 17:30:59 / 14.02.25 |
97.50 | -0.73% | -0.72 | 97.14 | 97.16 | ||
|
Zurich Insurance N 17:36:00 / 14.02.25 |
563.40 | -1.05% | -6.00 | 590.00 | 0.0000 | ||
|
Swisscom N 17:39:59 / 14.02.25 |
499.80 | -2.00% | -10.20 | 0.0000 | 0.0000 | ||
|
Schindler PS 17:30:59 / 14.02.25 |
275.40 | -0.36% | -1.00 | 274.80 | 275.40 | ||
|
Straumann N 17:30:59 / 14.02.25 |
127.25 | -0.12% | -0.15 | 127.80 | 127.30 | ||
|
The Swatch Group I 17:34:19 / 14.02.25 |
170.75 | -1.87% | -3.25 | 171.05 | 170.00 | ||
|
Kühne + Nagel N 17:30:59 / 14.02.25 |
209.20 | -1.13% | -2.40 | 208.80 | 0.0000 | ||
|
Lonza N 17:32:16 / 14.02.25 |
595.40 | -0.43% | -2.60 | 591.80 | 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 |
| 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 |
|---|---|---|---|---|---|---|---|
|
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 |
|
UBS N 17:39:10 / 14.02.25 |
30.18 | -0.40% |
30.43 14:03 |
30.06 09:53 |
32.88 04.02.25 |
27.78 03.01.25 |
4'089'479 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
Swiss Re N 17:32:51 / 14.02.25 |
139.95 | -0.78% |
142.00 09:01 |
138.95 16:11 |
143.05 11.02.25 |
129.40 13.01.25 |
837'238 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
Zurich Insurance N 17:36:00 / 14.02.25 |
563.40 | -1.05% |
568.80 09:01 |
558.60 16:15 |
572.80 12.02.25 |
523.00 13.01.25 |
278'131 |
|
Swisscom N 17:39:59 / 14.02.25 |
499.80 | -2.00% |
510.00 09:01 |
499.20 15:16 |
532.00 07.02.25 |
499.20 13.02.25 |
207'291 |
|
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 |
|
Straumann N 17:30:59 / 14.02.25 |
127.25 | -0.12% |
127.90 15:23 |
126.15 09:30 |
134.15 28.01.25 |
112.25 03.01.25 |
198'071 |
|
The Swatch Group I 17:34:19 / 14.02.25 |
170.75 | -1.87% |
177.25 09:02 |
170.75 17:30 |
177.25 14.02.25 |
151.05 30.01.25 |
197'458 |
|
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 |
|
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 |
|
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 |
|
Geberit N 17:34:54 / 14.02.25 |
534.60 | -0.04% |
537.80 09:08</ |