×
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
- 09.12.2024 - 17:30:51
- 1'945.73
- -0.14%
- -2.77
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 17:30:51 / 09.12.24 |
3'644.98 | -0.14% | -5.19 | ||||
|
SLI 17:30:51 / 09.12.24 |
1'945.73 | -0.14% | -2.77 | ||||
|
ABB N 17:36:05 / 09.12.24 |
51.94 | -0.12% | -0.06 | 0.0000 | 0.0000 | ||
|
Adecco N 17:33:40 / 09.12.24 |
24.36 | 1.75% | 0.42 | 24.50 | 24.36 | ||
|
Alcon N 17:37:52 / 09.12.24 |
76.40 | -0.18% | -0.14 | 0.0000 | 76.60 | ||
|
Richemont N 17:33:12 / 09.12.24 |
134.00 | 2.06% | 2.70 | 134.50 | 133.00 | ||
|
Geberit N 17:30:51 / 09.12.24 |
545.60 | -0.26% | -1.40 | 0.0000 | 550.00 | ||
|
Givaudan N 17:38:36 / 09.12.24 |
3'902.00 | -1.17% | -46.00 | 0.0000 | 0.0000 | ||
|
Holcim N 17:30:51 / 09.12.24 |
88.72 | -1.55% | -1.40 | 88.60 | 0.0000 | ||
|
Julius Bär N 17:30:51 / 09.12.24 |
59.24 | 0.89% | 0.52 | 59.00 | 0.0000 | ||
|
Kühne + Nagel N 17:30:51 / 09.12.24 |
211.10 | 0.09% | 0.20 | 0.0000 | 214.00 | ||
|
Lindt PS 17:30:51 / 09.12.24 |
9'910.00 | -0.20% | -20.00 | 9'945.00 | 9'955.00 | ||
|
Logitech N 17:35:24 / 09.12.24 |
74.96 | 0.16% | 0.12 | 0.0000 | 0.0000 | ||
|
Lonza N 17:33:12 / 09.12.24 |
518.80 | -0.65% | -3.40 | 0.0000 | 0.0000 | ||
|
Nestlé N 17:39:54 / 09.12.24 |
75.60 | -0.21% | -0.16 | 0.0000 | 0.0000 | ||
|
Novartis N 17:30:51 / 09.12.24 |
89.38 | -0.48% | -0.43 | 0.0000 | 0.0000 | ||
|
Partners N 17:30:51 / 09.12.24 |
1'298.00 | -0.46% | -6.00 | 1'297.00 | 0.0000 | ||
|
Roche GS 17:36:04 / 09.12.24 |
257.20 | 0.08% | 0.20 | 0.0000 | 0.0000 | ||
|
Sandoz Group N 17:36:32 / 09.12.24 |
37.93 | -1.12% | -0.43 | 0.0000 | 0.0000 | ||
|
Schindler PS 17:30:51 / 09.12.24 |
261.00 | -0.38% | -1.00 | 260.60 | 0.0000 | ||
|
SGS Rg 17:30:51 / 09.12.24 |
88.50 | 0.14% | 0.12 | 87.00 | 0.0000 | ||
|
SIG Group N 17:30:51 / 09.12.24 |
17.860 | 0.00% | 0.00 | 0.0000 | 17.890 | ||
|
Sika N 17:32:22 / 09.12.24 |
235.50 | 0.81% | 1.90 | 0.0000 | 237.00 | ||
|
Sonova N 17:38:06 / 09.12.24 |
296.90 | -0.10% | -0.30 | 0.0000 | 0.0000 | ||
|
Straumann N 17:30:51 / 09.12.24 |
117.80 | 1.51% | 1.75 | 0.0000 | 118.00 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Kühne + Nagel N 17:30:51 / 09.12.24 |
211.10 | -27.23% | -2.00% | -1.03% | 2.28% | -14.47% | -21.14% | -20.17% |
|
Givaudan N 17:38:36 / 09.12.24 |
3'902.00 | 13.32% | 39.36% | -0.03% | -1.56% | -14.37% | 13.93% | -15.08% |
|
VAT N 17:35:16 / 09.12.24 |
348.40 | -17.44% | 37.66% | 0.61% | -4.18% | -13.44% | -11.80% | -19.22% |
|
Nestlé N 17:39:54 / 09.12.24 |
75.60 | -22.31% | -29.29% | -1.31% | -4.33% | -12.86% | -23.65% | -37.78% |
|
Sika N 17:32:22 / 09.12.24 |
235.50 | -14.65% | 5.37% | 1.38% | -3.92% | -12.00% | -5.00% | -36.35% |
|
Adecco N 17:33:40 / 09.12.24 |
24.36 | -41.99% | -21.41% | 3.31% | -2.48% | -10.04% | -41.54% | -47.81% |
|
Novartis N 17:30:51 / 09.12.24 |
89.38 | 5.82% | 13.36% | -4.04% | -3.99% | -9.18% | 4.44% | 26.97% |
|
Lindt PS 17:30:51 / 09.12.24 |
9'910.00 | -1.59% | 5.30% | -2.36% | -4.25% | -8.92% | -8.75% | -12.51% |
|
Alcon N 17:37:52 / 09.12.24 |
76.40 | 16.61% | 21.15% | -2.13% | -6.58% | -8.33% | 19.82% | 2.63% |
|
Swisscom N 17:32:22 / 09.12.24 |
508.00 | 0.89% | 0.77% | 0.20% | -2.59% | -7.97% | -0.08% | 0.26% |
|
SGS Rg 17:30:51 / 09.12.24 |
88.50 | 21.84% | 2.77% | 1.12% | -1.16% | -7.43% | 20.31% | -24.23% |
|
Lonza N 17:33:12 / 09.12.24 |
518.80 | 47.64% | 15.25% | -1.89% | -6.22% | -5.81% | 59.63% | -26.05% |
|
Straumann N 17:30:51 / 09.12.24 |
117.80 | -14.42% | 9.90% | 2.66% | 3.42% | -4.27% | -1.83% | -40.01% |
|
Roche GS 17:36:04 / 09.12.24 |
257.20 | 5.11% | -11.53% | 0.39% | -3.13% | -2.61% | 1.14% | -30.08% |
|
Sonova N 17:38:06 / 09.12.24 |
296.90 | 8.31% | 35.52% | -1.30% | -8.98% | -2.17% | 15.75% | -11.84% |
|
Swiss Life N 17:31:37 / 09.12.24 |
689.00 | 18.32% | 44.92% | -4.89% | -5.04% | -1.54% | 19.62% | 26.09% |
|
SLI 17:30:51 / 09.12.24 |
1'945.73 | 9.51% | 18.78% | -0.21% | -0.84% | -0.44% | 10.71% | -2.19% |
|
SLI TR 17:30:51 / 09.12.24 |
3'644.98 | 12.63% | 26.05% | -0.21% | -0.84% | -0.25% | 13.85% | 6.82% |
|
Geberit N 17:30:51 / 09.12.24 |
545.60 | 1.48% | 25.60% | 2.17% | 4.36% | 1.00% | 7.02% | -23.58% |
|
Logitech N 17:35:24 / 09.12.24 |
74.96 | -6.17% | 31.16% | 3.31% | 7.73% | 3.39% | -5.09% | 3.97% |
|
Schindler PS 17:30:51 / 09.12.24 |
261.00 | 24.58% | 50.66% | 1.95% | 1.24% | 8.03% | 29.34% | 6.42% |
|
SIG Group N 17:30:51 / 09.12.24 |
17.860 | -7.70% | -11.58% | 2.70% | -2.67% | 8.05% | -10.39% | -30.88% |
|
Zurich Insurance N 17:32:22 / 09.12.24 |
553.80 | 26.57% | 25.80% | -1.56% | 5.73% | 8.16% | 23.15% | 41.87% |
|
The Swatch Group I 17:30:51 / 09.12.24 |
167.35 | -28.70% | -38.02% | 5.12% | 2.45% | 8.77% | -27.62% | -41.39% |
|
Partners N 17:30:51 / 09.12.24 |
1'298.00 | 7.50% | 59.65% | 1.21% | 3.18% | 8.89% | 10.00% | -10.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 17:30:51 / 09.12.24 |
3'644.98 | -0.14% |
3'665.59 09:02 |
3'639.67 17:10 |
3'783.48 30.08.24 |
3'174.84 17.01.24 |
|
|
SLI 17:30:51 / 09.12.24 |
1'945.73 | -0.14% |
1'956.73 09:02 |
1'942.89 17:10 |
2'023.54 30.08.24 |
1'742.94 17.01.24 |
|
|
ABB N 17:36:05 / 09.12.24 |
51.94 | -0.12% |
52.48 09:01 |
51.74 17:12 |
52.48 09.12.24 |
35.15 19.01.24 |
1'905'249 |
|
Adecco N 17:33:40 / 09.12.24 |
24.36 | 1.75% |
24.48 16:49 |
24.06 10:13 |
41.53 03.01.24 |
22.48 22.11.24 |
727'775 |
|
Alcon N 17:37:52 / 09.12.24 |
76.40 | -0.18% |
77.00 09:01 |
75.60 12:09 |
85.34 13.09.24 |
62.24 03.01.24 |
530'219 |
|
Richemont N 17:33:12 / 09.12.24 |
134.00 | 2.06% |
136.70 09:00 |
133.40 10:18 |
151.10 07.06.24 |
104.10 17.01.24 |
1'125'321 |
|
Geberit N 17:30:51 / 09.12.24 |
545.60 | -0.26% |
551.40 09:01 |
542.20 12:08 |
571.20 28.05.24 |
477.50 25.04.24 |
50'513 |
|
Givaudan N 17:38:36 / 09.12.24 |
3'902.00 | -1.17% |
3'959.00 09:00 |
3'890.00 11:45 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
14'115 |
|
Holcim N 17:30:51 / 09.12.24 |
88.72 | -1.55% |
90.80 09:00 |
88.52 17:10 |
92.76 11.11.24 |
63.02 17.01.24 |
892'278 |
|
Julius Bär N 17:30:51 / 09.12.24 |
59.24 | 0.89% |
59.46 15:51 |
58.98 09:12 |
59.46 09.12.24 |
43.75 05.08.24 |
288'329 |
|
Kühne + Nagel N 17:30:51 / 09.12.24 |
211.10 | 0.09% |
212.20 09:16 |
210.10 14:15 |
301.90 12.01.24 |
202.80 13.11.24 |
90'434 |
|
Lindt PS 17:30:51 / 09.12.24 |
9'910.00 | -0.20% |
10'030.00 16:20 |
9'855.00 14:10 |
11'430.00 09.02.24 |
9'850.00 18.11.24 |
2'811 |
|
Logitech N 17:35:24 / 09.12.24 |
74.96 | 0.16% |
75.42 15:54 |
74.68 11:40 |
93.50 06.06.24 |
67.52 13.11.24 |
302'147 |
|
Lonza N 17:33:12 / 09.12.24 |
518.80 | -0.65% |
523.20 15:59 |
507.00 09:00 |
589.40 29.07.24 |
339.00 08.01.24 |
104'705 |
|
Nestlé N 17:39:54 / 09.12.24 |
75.60 | -0.21% |
75.94 09:01 |
75.16 11:36 |
100.70 03.01.24 |
75.16 26.11.24 |
3'821'187 |
|
Novartis N 17:30:51 / 09.12.24 |
89.38 | -0.48% |
90.10 09:02 |
88.97 13:00 |
102.72 02.09.24 |
83.63 19.04.24 |
2'411'819 |
|
Partners N 17:30:51 / 09.12.24 |
1'298.00 | -0.46% |
1'312.00 09:00 |
1'295.00 17:12 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
27'923 |
|
Roche GS 17:36:04 / 09.12.24 |
257.20 | 0.08% |
258.40 09:04 |
255.30 12:44 |
288.20 02.09.24 |
212.90 03.05.24 |
601'049 |
|
Sandoz Group N 17:36:32 / 09.12.24 |
37.93 | -1.12% |
38.71 09:01 |
37.71 16:43 |
41.16 11.11.24 |
25.33 10.04.24 |
745'872 |
|
Schindler PS 17:30:51 / 09.12.24 |
261.00 | -0.38% |
263.00 09:01 |
260.40 17:11 |
265.00 05.12.24 |
201.00 19.01.24 |
69'642 |
|
SGS Rg 17:30:51 / 09.12.24 |
88.50 | 0.14% |
88.82 09:02 |
87.78 12:24 |
98.40 26.09.24 |
69.62 10.01.24 |
333'848 |
|
SIG Group N 17:30:51 / 09.12.24 |
17.860 | 0.00% |
18.040 09:17 |
17.700 14:01 |
20.52 12.04.24 |
15.880 19.06.24 |
543'496 |
|
Sika N 17:32:22 / 09.12.24 |
235.50 | 0.81% |
236.90 16:17 |
233.60 11:46 |
287.60 15.05.24 |
224.80 27.11.24 |
212'567 |
|
Sonova N 17:38:06 / 09.12.24 |
296.90 | -0.10% |
299.50 09:01 |
296.00 17:14 |
337.20 29.10.24 |
244.10 19.04.24 |
75'333 |
|
Straumann N 17:30:51 / 09.12.24 |
117.80 | 1.51% |
118.00 16:17 |
116.20 14:04 |
151.50 08.03.24 |
103.75 05.08.24 |
240'846 |