×
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
- 10.10.2024 - 11:51:52
- 1'983.41
- -0.08%
- -1.62
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 11:51:48 / 10.10.24 |
49.50 | -0.90% | -0.45 | 49.49 | 49.50 | 338'315 | |
|
Adecco N 11:51:15 / 10.10.24 |
28.10 | -0.78% | -0.22 | 28.08 | 28.10 | 161'981 | |
|
Alcon N 11:49:18 / 10.10.24 |
82.70 | 0.10% | 0.08 | 82.70 | 82.74 | 50'430 | |
|
Geberit N 11:51:46 / 10.10.24 |
526.20 | -0.42% | -2.20 | 526.00 | 526.40 | 11'493 | |
|
Givaudan N 11:50:21 / 10.10.24 |
4'432.00 | 0.32% | 14.00 | 4'431.00 | 4'433.00 | 3'904 | |
|
Holcim N 11:51:19 / 10.10.24 |
83.40 | -0.50% | -0.42 | 83.38 | 83.40 | 100'287 | |
|
Julius Bär N 11:49:55 / 10.10.24 |
53.78 | -0.15% | -0.08 | 53.78 | 53.80 | 76'561 | |
|
Kühne + Nagel N 11:51:47 / 10.10.24 |
221.10 | -1.29% | -2.90 | 220.90 | 221.10 | 53'964 | |
|
Lindt PS 11:43:20 / 10.10.24 |
10'700.00 | -0.65% | -70.00 | 10'690.00 | 10'700.00 | 322 | |
|
Logitech N 11:51:44 / 10.10.24 |
73.00 | -0.25% | -0.18 | 72.98 | 73.00 | 36'519 | |
|
Lonza N 11:50:50 / 10.10.24 |
523.40 | -1.58% | -8.40 | 523.20 | 523.40 | 23'774 | |
|
Nestlé N 11:51:53 / 10.10.24 |
84.10 | 0.17% | 0.14 | 84.10 | 84.12 | 554'908 | |
|
Novartis N 11:51:05 / 10.10.24 |
99.44 | 0.17% | 0.17 | 99.44 | 99.46 | 526'874 | |
|
Partners N 11:49:42 / 10.10.24 |
1'270.00 | -1.09% | -14.00 | 1'270.00 | 1'270.50 | 4'780 | |
|
Richemont N 11:51:24 / 10.10.24 |
132.45 | 0.46% | 0.60 | 132.40 | 132.50 | 96'586 | |
|
Roche GS 11:50:39 / 10.10.24 |
267.00 | 0.49% | 1.30 | 266.90 | 267.00 | 125'810 | |
|
Sandoz Group N 11:50:52 / 10.10.24 |
37.55 | 0.91% | 0.34 | 37.54 | 37.55 | 216'377 | |
|
Schindler PS 11:47:01 / 10.10.24 |
247.00 | 0.00% | 0.00 | 247.00 | 247.20 | 10'867 | |
|
SGS Rg 11:48:06 / 10.10.24 |
95.10 | -0.11% | -0.10 | 95.08 | 95.10 | 21'288 | |
|
SIG Group N 11:49:00 / 10.10.24 |
19.210 | 1.00% | 0.19 | 19.200 | 19.210 | 290'385 | |
|
Sika N 11:51:06 / 10.10.24 |
257.30 | -1.42% | -3.70 | 257.30 | 257.40 | 108'540 | |
|
SLI 11:51:54 / 10.10.24 |
1'983.41 | -0.08% | -1.62 | ||||
|
SLI TR 11:51:54 / 10.10.24 |
3'715.57 | -0.08% | -3.04 | ||||
|
Sonova N 11:49:14 / 10.10.24 |
320.70 | 0.44% | 1.40 | 320.70 | 320.80 | 17'827 | |
|
Straumann N 11:50:37 / 10.10.24 |
132.20 | 0.76% | 1.00 | 132.15 | 132.20 | 40'611 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 11:50:50 / 10.10.24 |
523.40 | 50.35% | 17.37% | -1.69% | -3.54% | 1.12% | 21.27% | -23.11% |
|
Sandoz Group N 11:50:52 / 10.10.24 |
37.55 | 37.51% | 0.00% | 7.69% | 6.77% | 9.16% | 41.38% | 0.00% |
|
ABB N 11:51:48 / 10.10.24 |
49.50 | 33.91% | 78.01% | 1.06% | 5.63% | 2.48% | 48.07% | 68.81% |
|
SGS Rg 11:48:06 / 10.10.24 |
95.10 | 31.24% | 10.70% | -0.23% | -0.36% | 16.37% | 21.02% | -11.75% |
|
Holcim N 11:51:19 / 10.10.24 |
83.40 | 26.96% | 75.06% | 2.23% | 4.35% | 0.26% | 43.10% | 86.43% |
|
Givaudan N 11:50:21 / 10.10.24 |
4'432.00 | 26.81% | 55.95% | -1.62% | -2.46% | 4.85% | 52.30% | 3.66% |
|
Alcon N 11:49:18 / 10.10.24 |
82.70 | 25.87% | 30.77% | -1.52% | -2.34% | 3.95% | 21.44% | 13.33% |
|
Swiss Life N 11:50:46 / 10.10.24 |
703.60 | 20.79% | 47.94% | 1.32% | 0.86% | 4.80% | 20.81% | 46.71% |
|
Swiss Re N 11:51:38 / 10.10.24 |
114.60 | 19.02% | 30.15% | 0.61% | -0.52% | 5.62% | 17.71% | 39.47% |
|
Schindler PS 11:47:01 / 10.10.24 |
247.00 | 17.45% | 42.04% | -0.40% | 1.98% | 7.95% | 32.44% | -0.68% |
|
Novartis N 11:51:05 / 10.10.24 |
99.44 | 16.97% | 25.30% | 2.02% | 1.02% | 4.57% | 11.67% | 36.73% |
|
Sonova N 11:49:14 / 10.10.24 |
320.70 | 16.36% | 45.60% | 1.42% | 5.70% | 20.79% | 45.71% | -6.12% |
|
Zurich Insurance N 11:51:31 / 10.10.24 |
510.40 | 15.88% | 15.17% | 1.11% | 1.35% | 6.53% | 19.59% | 31.46% |
|
SLI TR 11:51:54 / 10.10.24 |
3'715.57 | 14.81% | 28.41% | 0.74% | 2.00% | 0.69% | 18.82% | 14.20% |
|
Julius Bär N 11:49:55 / 10.10.24 |
53.78 | 14.23% | 0.00% | 4.55% | 15.46% | 3.86% | -9.31% | -15.05% |
|
Richemont N 11:51:24 / 10.10.24 |
132.45 | 13.91% | 9.97% | 1.18% | 10.98% | -1.78% | 22.07% | 31.59% |
|
SLI 11:51:54 / 10.10.24 |
1'983.41 | 11.64% | 21.01% | 0.74% | 1.81% | 0.50% | 15.54% | 4.57% |
|
Swisscom N 11:51:33 / 10.10.24 |
553.50 | 9.68% | 9.55% | 1.10% | 1.00% | 4.34% | 1.52% | 3.35% |
|
Roche GS 11:50:39 / 10.10.24 |
267.00 | 8.67% | -8.54% | 2.22% | 1.52% | -4.09% | 5.66% | -26.32% |
|
Lindt PS 11:43:20 / 10.10.24 |
10'700.00 | 6.74% | 14.21% | -0.19% | -1.38% | -0.93% | 9.69% | 0.00% |
|
Partners N 11:49:42 / 10.10.24 |
1'270.00 | 5.85% | 57.20% | 0.00% | 8.32% | 6.28% | 21.47% | -11.14% |
|
UBS N 11:50:45 / 10.10.24 |
27.03 | 3.72% | 57.34% | 3.21% | 9.52% | -1.21% | 19.65% | 74.08% |
|
VAT N 11:51:47 / 10.10.24 |
411.20 | -1.21% | 64.72% | -3.09% | 2.16% | -9.21% | 18.43% | 14.46% |
|
SIG Group N 11:49:00 / 10.10.24 |
19.210 | -1.71% | -5.84% | 1.21% | 15.03% | 10.09% | -8.35% | -21.60% |
|
Geberit N 11:51:46 / 10.10.24 |
526.20 | -1.97% | 21.33% | -1.79% | -1.64% | -6.34% | 14.99% | -23.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 11:51:48 / 10.10.24 |
49.50 | -0.90% |
49.84 09:01 |
49.38 11:28 |
52.46 15.07.24 |
35.15 19.01.24 |
338'315 |
|
Adecco N 11:51:15 / 10.10.24 |
28.10 | -0.78% |
28.20 09:01 |
27.84 09:35 |
41.53 03.01.24 |
26.42 11.09.24 |
161'981 |
|
Alcon N 11:49:18 / 10.10.24 |
82.70 | 0.10% |
83.34 09:06 |
82.50 11:24 |
85.34 13.09.24 |
62.24 03.01.24 |
50'430 |
|
Geberit N 11:51:46 / 10.10.24 |
526.20 | -0.42% |
528.00 09:01 |
523.40 10:44 |
571.20 28.05.24 |
477.50 25.04.24 |
11'493 |
|
Givaudan N 11:50:21 / 10.10.24 |
4'432.00 | 0.32% |
4'600.00 09:01 |
4'426.00 09:49 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
3'904 |
|
Holcim N 11:51:19 / 10.10.24 |
83.40 | -0.50% |
83.94 09:23 |
83.16 11:06 |
85.58 23.07.24 |
63.02 17.01.24 |
100'287 |
|
Julius Bär N 11:49:55 / 10.10.24 |
53.78 | -0.15% |
53.96 09:03 |
53.50 10:02 |
56.20 23.05.24 |
43.75 05.08.24 |
76'561 |
|
Kühne + Nagel N 11:51:47 / 10.10.24 |
221.10 | -1.29% |
223.90 09:01 |
220.00 10:49 |
301.90 12.01.24 |
218.00 04.10.24 |
53'964 |
|
Lindt PS 11:43:20 / 10.10.24 |
10'700.00 | -0.65% |
10'830.00 09:02 |
10'660.00 09:41 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
322 |
|
Logitech N 11:51:44 / 10.10.24 |
73.00 | -0.25% |
73.14 09:01 |
72.68 09:41 |
93.50 06.06.24 |
68.50 30.04.24 |
36'519 |
|
Lonza N 11:50:50 / 10.10.24 |
523.40 | -1.58% |
531.60 09:08 |
522.80 11:30 |
589.40 29.07.24 |
339.00 08.01.24 |
23'774 |
|
Nestlé N 11:51:53 / 10.10.24 |
84.10 | 0.17% |
84.18 11:46 |
83.60 09:12 |
100.70 03.01.24 |
82.04 20.09.24 |
554'908 |
|
Novartis N 11:51:05 / 10.10.24 |
99.44 | 0.17% |
100.08 09:14 |
99.31 11:31 |
102.72 02.09.24 |
83.63 19.04.24 |
526'874 |
|
Partners N 11:49:42 / 10.10.24 |
1'270.00 | -1.09% |
1'281.50 09:02 |
1'269.00 11:07 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
4'780 |
|
Richemont N 11:51:24 / 10.10.24 |
132.45 | 0.46% |
132.50 11:50 |
131.10 09:13 |
151.10 07.06.24 |
104.10 17.01.24 |
96'586 |
|
Roche GS 11:50:39 / 10.10.24 |
267.00 | 0.49% |
267.30 09:21 |
265.40 09:01 |
288.20 02.09.24 |
212.90 03.05.24 |
125'810 |
|
Sandoz Group N 11:50:52 / 10.10.24 |
37.55 | 0.91% |
37.58 09:01 |
37.09 09:05 |
38.79 31.07.24 |
25.33 10.04.24 |
216'377 |
|
Schindler PS 11:47:01 / 10.10.24 |
247.00 | 0.00% |
248.60 09:14 |
246.20 09:43 |
253.80 26.09.24 |
201.00 19.01.24 |
10'867 |
|
SGS Rg 11:48:06 / 10.10.24 |
95.10 | -0.11% |
95.48 09:01 |
94.54 09:43 |
98.40 26.09.24 |
69.62 10.01.24 |
21'288 |
|
SIG Group N 11:49:00 / 10.10.24 |
19.210 | 1.00% |
19.430 09:33 |
19.000 10:01 |
20.52 12.04.24 |
15.880 19.06.24 |
290'385 |
|
Sika N 11:51:06 / 10.10.24 |
257.30 | -1.42% |
257.90 09:01 |
254.20 09:36 |
287.60 15.05.24 |
230.90 22.01.24 |
108'540 |
|
SLI 11:51:54 / 10.10.24 |
1'983.41 | -0.08% |
1'988.48 09:03 |
1'980.03 09:45 |
2'023.54 30.08.24 |
1'742.94 17.01.24 |
|
|
SLI TR 11:51:54 / 10.10.24 |
3'715.57 | -0.08% |
3'725.08 09:03 |
3'709.24 09:45 |
3'783.48 30.08.24 |
3'174.84 17.01.24 |
|
|
Sonova N 11:49:14 / 10.10.24 |
320.70 | 0.44% |
321.40 09:06 |
319.40 09:01 |
321.40 10.10.24 |
244.10 19.04.24 |
17'827 |
|
Straumann N 11:50:37 / 10.10.24 |
132.20 | 0.76% |
132.50 10:41 |
130.40 09:36 |
151.50 08.03.24 |
103.75 05.08.24 |
40'611 |