×
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 - 11:20:15
- 2'120.55
- -0.05%
- -1.02
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 11:20:09 / 14.02.25 |
51.50 | 0.39% | 0.20 | 51.48 | 51.50 | 828'189 | |
|
Adecco N 11:17:59 / 14.02.25 |
22.18 | 0.82% | 0.18 | 22.16 | 22.18 | 155'314 | |
|
Alcon N 11:20:09 / 14.02.25 |
81.48 | -0.54% | -0.44 | 81.44 | 81.48 | 218'039 | |
|
Geberit N 11:20:13 / 14.02.25 |
535.00 | 0.04% | 0.20 | 535.00 | 535.20 | 24'952 | |
|
Givaudan N 11:20:07 / 14.02.25 |
3'989.00 | 1.14% | 45.00 | 3'988.00 | 3'990.00 | 6'003 | |
|
Holcim N 11:20:14 / 14.02.25 |
99.12 | 0.90% | 0.88 | 99.12 | 99.16 | 662'928 | |
|
Julius Bär N 11:20:13 / 14.02.25 |
59.82 | 1.29% | 0.76 | 59.80 | 59.82 | 116'240 | |
|
Kühne + Nagel N 11:19:59 / 14.02.25 |
210.40 | -0.57% | -1.20 | 210.20 | 210.30 | 36'567 | |
|
Lindt PS 11:19:11 / 14.02.25 |
10'560.00 | 1.05% | 110.00 | 10'550.00 | 10'560.00 | 223 | |
|
Logitech N 11:20:15 / 14.02.25 |
93.44 | 1.04% | 0.96 | 93.42 | 93.46 | 151'736 | |
|
Lonza N 11:20:07 / 14.02.25 |
598.80 | 0.13% | 0.80 | 598.60 | 598.80 | 45'547 | |
|
Nestlé N 11:20:15 / 14.02.25 |
83.46 | -0.26% | -0.22 | 83.46 | 83.48 | 1'447'877 | |
|
Novartis N 11:20:08 / 14.02.25 |
96.82 | -0.98% | -0.96 | 96.80 | 96.82 | 1'037'738 | |
|
Partners N 11:20:07 / 14.02.25 |
1'420.50 | 0.92% | 13.00 | 1'419.50 | 1'420.50 | 15'208 | |
|
Richemont N 11:20:12 / 14.02.25 |
185.10 | 0.68% | 1.25 | 185.00 | 185.10 | 340'308 | |
|
Roche GS 11:20:00 / 14.02.25 |
295.80 | -0.67% | -2.00 | 295.70 | 295.80 | 431'809 | |
|
Sandoz Group N 11:20:08 / 14.02.25 |
44.80 | -0.27% | -0.12 | 44.79 | 44.80 | 102'571 | |
|
Schindler PS 11:19:39 / 14.02.25 |
278.60 | 0.80% | 2.20 | 278.60 | 278.80 | 44'960 | |
|
SGS Rg 11:19:33 / 14.02.25 |
97.56 | -0.67% | -0.66 | 97.58 | 97.60 | 35'372 | |
|
SIG Group N 11:17:30 / 14.02.25 |
20.42 | 0.99% | 0.20 | 20.40 | 20.44 | 97'986 | |
|
Sika N 11:19:59 / 14.02.25 |
242.00 | 0.67% | 1.60 | 242.00 | 242.10 | 113'996 | |
|
SLI 11:20:16 / 14.02.25 |
2'120.50 | -0.05% | -1.07 | ||||
|
SLI TR 11:20:16 / 14.02.25 |
3'972.39 | -0.05% | -2.00 | ||||
|
Sonova N 11:20:13 / 14.02.25 |
302.10 | -0.26% | -0.80 | 302.10 | 302.20 | 41'202 | |
|
Straumann N 11:20:13 / 14.02.25 |
127.40 | 0.00% | 0.00 | 127.30 | 127.40 | 18'360 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ABB N 11:20:09 / 14.02.25 |
51.50 | 4.54% | 37.53% | 3.66% | 1.58% | 2.67% | 28.62% | 64.02% |
|
Adecco N 11:17:59 / 14.02.25 |
22.18 | -1.61% | -46.69% | 0.82% | 2.31% | -3.48% | -39.48% | -53.19% |
|
Alcon N 11:20:09 / 14.02.25 |
81.48 | 6.53% | 24.80% | -1.00% | 5.54% | 6.26% | 19.02% | 14.86% |
|
Geberit N 11:20:13 / 14.02.25 |
535.00 | 3.93% | -0.78% | 5.31% | 5.77% | 1.56% | 4.41% | -10.93% |
|
Givaudan N 11:20:07 / 14.02.25 |
3'989.00 | -0.55% | 13.20% | 3.61% | 1.50% | 1.42% | 8.78% | 9.43% |
|
Holcim N 11:20:14 / 14.02.25 |
99.12 | 12.45% | 48.80% | 3.96% | 13.64% | 9.16% | 46.32% | 91.05% |
|
Julius Bär N 11:20:13 / 14.02.25 |
59.82 | 0.68% | 25.26% | 4.58% | -1.16% | 6.25% | 21.04% | -2.51% |
|
Kühne + Nagel N 11:19:59 / 14.02.25 |
210.40 | 1.83% | -26.98% | 4.42% | 4.26% | 0.43% | -25.42% | -18.36% |
|
Lindt PS 11:19:11 / 14.02.25 |
10'560.00 | 3.77% | 3.57% | 2.33% | 3.83% | 5.39% | -5.71% | 1.65% |
|
Logitech N 11:20:15 / 14.02.25 |
93.44 | 23.24% | 15.95% | 3.59% | 17.24% | 31.57% | 22.05% | 24.60% |
|
Lonza N 11:20:07 / 14.02.25 |
598.80 | 11.61% | 69.07% | -0.83% | 8.01% | 14.84% | 31.00% | -2.61% |
|
Nestlé N 11:20:15 / 14.02.25 |
83.46 | 11.75% | -14.18% | 7.69% | 12.48% | 9.82% | -14.09% | -29.85% |
|
Novartis N 11:20:08 / 14.02.25 |
96.82 | 10.24% | 15.21% | -0.01% | 8.40% | 3.35% | 9.48% | 29.33% |
|
Partners N 11:20:07 / 14.02.25 |
1'420.50 | 14.43% | 16.03% | 2.49% | 7.05% | 12.43% | 15.49% | 11.35% |
|
Richemont N 11:20:12 / 14.02.25 |
185.10 | 33.32% | 58.83% | 5.77% | 13.04% | 56.14% | 35.06% | 38.08% |
|
Roche GS 11:20:00 / 14.02.25 |
295.80 | 16.56% | 21.80% | 2.35% | 11.45% | 16.32% | 29.62% | -14.61% |
|
Sandoz Group N 11:20:08 / 14.02.25 |
44.80 | 20.85% | 66.00% | 1.66% | 9.88% | 10.34% | 56.04% | 0.00% |
|
Schindler PS 11:19:39 / 14.02.25 |
278.60 | 10.38% | 31.43% | 7.07% | 10.64% | 9.43% | 20.50% | 22.57% |
|
SGS Rg 11:19:33 / 14.02.25 |
97.56 | 8.08% | 35.40% | 9.49% | 14.37% | 12.50% | 15.29% | -6.67% |
|
SIG Group N 11:17:30 / 14.02.25 |
20.42 | 13.09% | 4.50% | 3.92% | 6.58% | 15.83% | 13.32% | 4.55% |
|
Sika N 11:19:59 / 14.02.25 |
242.00 | 11.40% | -12.17% | 4.72% | 7.75% | 4.58% | -4.84% | -20.19% |
|
SLI 11:20:16 / 14.02.25 |
2'120.50 | 10.61% | 19.41% | 2.38% | 6.77% | 9.77% | 15.24% | 8.44% |
|
SLI TR 11:20:16 / 14.02.25 |
3'972.39 | 10.61% | 22.81% | 2.38% | 6.77% | 9.77% | 18.52% | 18.42% |
|
Sonova N 11:20:13 / 14.02.25 |
302.10 | 2.23% | 10.39% | -0.53% | -0.17% | -3.20% | 6.26% | -6.22% |
|
Straumann N 11:20:13 / 14.02.25 |
127.40 | 11.51% | -6.05% | 0.79% | 3.24% | 14.26% | -11.93% | -9.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 11:20:09 / 14.02.25 |
51.50 | 0.39% |
51.60 10:44 |
51.14 09:01 |
54.00 24.01.25 |
48.16 03.02.25 |
828'189 |
|
Adecco N 11:17:59 / 14.02.25 |
22.18 | 0.82% |
22.26 10:35 |
21.88 09:05 |
22.84 06.01.25 |
20.32 13.01.25 |
155'314 |
|
Alcon N 11:20:09 / 14.02.25 |
81.48 | -0.54% |
82.30 09:01 |
81.20 09:24 |
84.52 06.02.25 |
73.68 15.01.25 |
218'039 |
|
Geberit N 11:20:13 / 14.02.25 |
535.00 | 0.04% |
537.80 09:08 |
533.40 09:01 |
537.80 14.02.25 |
486.50 16.01.25 |
24'952 |
|
Givaudan N 11:20:07 / 14.02.25 |
3'989.00 | 1.14% |
4'035.00 09:01 |
3'963.00 09:10 |
4'085.00 28.01.25 |
3'780.00 24.01.25 |
6'003 |
|
Holcim N 11:20:14 / 14.02.25 |
99.12 | 0.90% |
99.20 11:18 |
97.92 09:02 |
99.20 14.02.25 |
84.30 14.01.25 |
662'928 |
|
Julius Bär N 11:20:13 / 14.02.25 |
59.82 | 1.29% |
59.84 10:44 |
59.26 09:01 |
65.04 31.01.25 |
54.84 04.02.25 |
116'240 |
|
Kühne + Nagel N 11:19:59 / 14.02.25 |
210.40 | -0.57% |
211.20 10:48 |
209.60 09:01 |
212.20 13.02.25 |
194.85 04.02.25 |
36'567 |
|
Lindt PS 11:19:11 / 14.02.25 |
10'560.00 | 1.05% |
10'580.00 10:17 |
10'430.00 09:01 |
10'620.00 30.01.25 |
9'755.00 13.01.25 |
223 |
|
Logitech N 11:20:15 / 14.02.25 |
93.44 | 1.04% |
93.68 09:03 |
92.74 09:23 |
93.68 14.02.25 |
73.82 03.01.25 |
151'736 |
|
Lonza N 11:20:07 / 14.02.25 |
598.80 | 0.13% |
605.00 09:01 |
594.80 09:04 |
616.00 06.02.25 |
532.20 15.01.25 |
45'547 |
|
Nestlé N 11:20:15 / 14.02.25 |
83.46 | -0.26% |
83.96 09:03 |
83.34 10:40 |
84.02 13.02.25 |
73.04 06.01.25 |
1'447'877 |
|
Novartis N 11:20:08 / 14.02.25 |
96.82 | -0.98% |
97.23 09:01 |
96.52 09:19 |
99.31 06.02.25 |
88.10 07.01.25 |
1'037'738 |
|
Partners N 11:20:07 / 14.02.25 |
1'420.50 | 0.92% |
1'426.50 11:02 |
1'412.50 09:03 |
1'426.50 14.02.25 |
1'230.00 03.01.25 |
15'208 |
|
Richemont N 11:20:12 / 14.02.25 |
185.10 | 0.68% |
187.55 09:01 |
184.65 09:25 |
187.55 14.02.25 |
133.70 03.01.25 |
340'308 |
|
Roche GS 11:20:00 / 14.02.25 |
295.80 | -0.67% |
298.00 09:01 |
294.60 10:11 |
298.10 13.02.25 |
254.10 03.01.25 |
431'809 |
|
Sandoz Group N 11:20:08 / 14.02.25 |
44.80 | -0.27% |
45.06 09:01 |
44.70 09:24 |
45.10 13.02.25 |
36.94 06.01.25 |
102'571 |
|
Schindler PS 11:19:39 / 14.02.25 |
278.60 | 0.80% |
279.60 10:44 |
275.60 09:40 |
279.60 14.02.25 |
245.20 13.01.25 |
44'960 |
|
SGS Rg 11:19:33 / 14.02.25 |
97.56 | -0.67% |
98.06 09:01 |
97.32 09:02 |
99.06 12.02.25 |
84.60 17.01.25 |
35'372 |
|
SIG Group N 11:17:30 / 14.02.25 |
20.42 | 0.99% |
20.42 10:20 |
20.20 09:02 |
20.42 14.02.25 |
17.870 09.01.25 |
97'986 |
|
Sika N 11:19:59 / 14.02.25 |
242.00 | 0.67% |
242.80 10:11 |
239.70 09:28 |
242.80 14.02.25 |
211.70 03.01.25 |
113'996 |
|
SLI 11:20:16 / 14.02.25 |
2'120.50 | -0.05% |
2'122.11 10:49 |
2'116.30 09:19 |
2'122.11 14.02.25 |
1'913.80 03.01.25 |
|
|
SLI TR 11:20:16 / 14.02.25 |
3'972.39 | -0.05% |
3'975.40 10:49 |
3'964.53 09:19 |
3'975.40 14.02.25 |
3'585.17 03.01.25 |
|
|
Sonova N 11:20:13 / 14.02.25 |
302.10 | -0.26% |
303.00 11:05 |
299.60 09:22 |
325.70 28.01.25 |
291.20 06.01.25 |
41'202 |
|
Straumann N 11:20:13 / 14.02.25 |
127.40 | 0.00% |
127.50 09:01 |
126.15 09:30 |
134.15 28.01.25 |
112.25 03.01.25 |
18'360 |