×
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
- 17.09.2024 - 17:31:25
- 1'963.14
- 0.45%
- 8.86
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 17:31:25 / 17.09.24 |
3'670.55 | 0.45% | 16.57 | ||||
|
SLI 17:31:25 / 17.09.24 |
1'963.14 | 0.45% | 8.86 | ||||
|
ABB N 17:38:14 / 17.09.24 |
47.80 | 1.94% | 0.91 | 47.80 | 0.0000 | 2'515'234 | |
|
Alcon N 17:31:44 / 17.09.24 |
83.00 | -0.41% | -0.34 | 0.0000 | 0.0000 | 516'126 | |
|
Richemont N 17:33:21 / 17.09.24 |
119.85 | 0.84% | 1.00 | 0.0000 | 0.0000 | 881'361 | |
|
Geberit N 17:31:25 / 17.09.24 |
550.60 | 1.93% | 10.40 | 0.0000 | 0.0000 | 54'818 | |
|
Givaudan N 17:32:21 / 17.09.24 |
4'538.00 | -0.42% | -19.00 | 4'544.00 | 0.0000 | 16'401 | |
|
Holcim N 17:32:03 / 17.09.24 |
82.72 | 1.67% | 1.36 | 0.0000 | 0.0000 | 816'029 | |
|
Julius Bär N 17:31:25 / 17.09.24 |
49.29 | 4.65% | 2.19 | 49.19 | 0.0000 | 870'183 | |
|
Kühne + Nagel N 17:31:25 / 17.09.24 |
246.40 | -0.16% | -0.40 | 0.0000 | 247.70 | 196'076 | |
|
Lindt PS 17:31:25 / 17.09.24 |
11'070.00 | 1.75% | 190.00 | 11'090.00 | 11'110.00 | 3'437 | |
|
Logitech N 17:31:25 / 17.09.24 |
73.52 | 1.41% | 1.02 | 0.0000 | 73.28 | 391'791 | |
|
Lonza N 17:36:24 / 17.09.24 |
539.40 | -2.07% | -11.40 | 540.00 | 0.0000 | 137'685 | |
|
Nestlé N 17:36:16 / 17.09.24 |
86.46 | -0.35% | -0.30 | 0.0000 | 0.0000 | 2'666'498 | |
|
Novartis N 17:34:14 / 17.09.24 |
98.03 | -0.39% | -0.38 | 0.0000 | 0.0000 | 1'878'414 | |
|
Partners N 17:31:30 / 17.09.24 |
1'198.00 | 0.50% | 6.00 | 1'200.50 | 0.0000 | 30'243 | |
|
Roche GS 17:33:28 / 17.09.24 |
266.20 | 0.80% | 2.10 | 0.0000 | 0.0000 | 731'121 | |
|
Roche I 17:31:25 / 17.09.24 |
285.60 | 0.63% | 1.80 | 285.20 | 0.0000 | 21'997 | |
|
Sandoz Group N 17:32:37 / 17.09.24 |
34.48 | -0.29% | -0.10 | 0.0000 | 0.0000 | 732'196 | |
|
Schindler PS 17:31:25 / 17.09.24 |
243.20 | 0.66% | 1.60 | 243.00 | 0.0000 | 56'947 | |
|
SGS Rg 17:31:25 / 17.09.24 |
96.00 | 0.42% | 0.40 | 96.02 | 96.00 | 214'521 | |
|
SIG Group N 17:31:25 / 17.09.24 |
16.900 | 2.24% | 0.37 | 16.860 | 16.880 | 642'133 | |
|
Sika N 17:31:30 / 17.09.24 |
272.00 | 1.64% | 4.40 | 0.0000 | 271.90 | 157'885 | |
|
Sonova N 17:32:21 / 17.09.24 |
301.90 | -0.53% | -1.60 | 0.0000 | 0.0000 | 124'379 | |
|
Straumann N 17:32:03 / 17.09.24 |
126.45 | 2.76% | 3.40 | 0.0000 | 0.0000 | 286'977 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:32:03 / 17.09.24 |
82.72 | 23.24% | 69.92% | 4.08% | 4.23% | 5.70% | 41.26% | 70.24% |
|
ABB N 17:38:14 / 17.09.24 |
47.80 | 25.71% | 67.11% | 3.71% | -0.25% | -3.76% | 46.45% | 44.05% |
|
Givaudan N 17:32:21 / 17.09.24 |
4'538.00 | 30.80% | 60.85% | 1.05% | 8.72% | 4.39% | 60.30% | -0.57% |
|
VAT N 17:31:25 / 17.09.24 |
405.40 | -4.51% | 59.22% | 2.32% | -7.29% | -18.92% | 26.10% | -4.30% |
|
Swiss Life N 17:34:40 / 17.09.24 |
706.60 | 19.83% | 46.77% | 1.35% | 4.87% | 8.08% | 22.67% | 45.85% |
|
Partners N 17:31:30 / 17.09.24 |
1'198.00 | -1.73% | 45.94% | 7.83% | -0.66% | 3.99% | 13.99% | -25.92% |
|
UBS N 17:36:30 / 17.09.24 |
25.34 | -3.95% | 45.71% | 4.75% | -3.17% | -4.41% | 8.29% | 62.16% |
|
Schindler PS 17:31:25 / 17.09.24 |
243.20 | 14.88% | 38.93% | 2.01% | 4.65% | 8.09% | 29.67% | -14.27% |
|
Sonova N 17:32:21 / 17.09.24 |
301.90 | 10.60% | 38.39% | 1.48% | 3.53% | 11.20% | 39.90% | -20.96% |
|
Swiss Re N 17:35:50 / 17.09.24 |
115.85 | 22.83% | 34.31% | 0.43% | 4.28% | 3.02% | 22.36% | 41.54% |
|
Alcon N 17:31:44 / 17.09.24 |
83.00 | 26.97% | 31.91% | 0.58% | 0.36% | 3.65% | 15.34% | 4.59% |
|
Logitech N 17:31:25 / 17.09.24 |
73.52 | -9.10% | 27.06% | 1.80% | -6.75% | -15.28% | 13.91% | -18.85% |
|
SLI TR 17:31:25 / 17.09.24 |
3'670.55 | 13.42% | 26.18% | 1.15% | -1.37% | 0.40% | 16.52% | 7.62% |
|
Novartis N 17:34:14 / 17.09.24 |
98.03 | 15.95% | 24.21% | -0.79% | -2.36% | 2.23% | 12.42% | 33.30% |
|
Geberit N 17:31:25 / 17.09.24 |
550.60 | 0.22% | 24.04% | 4.40% | 4.64% | 1.89% | 23.12% | -28.56% |
|
Lonza N 17:36:24 / 17.09.24 |
539.40 | 55.73% | 21.56% | -1.46% | -3.71% | 11.54% | 25.41% | -28.98% |
|
Sika N 17:31:30 / 17.09.24 |
272.00 | -2.23% | 20.70% | 3.38% | 4.33% | 5.80% | 13.76% | -18.32% |
|
SLI 17:31:25 / 17.09.24 |
1'963.14 | 10.49% | 19.13% | 1.15% | -1.37% | 0.40% | 13.28% | -1.37% |
|
Straumann N 17:32:03 / 17.09.24 |
126.45 | -9.26% | 16.52% | 7.48% | 0.36% | 15.59% | 1.85% | -35.69% |
|
Zurich Insurance N 17:34:40 / 17.09.24 |
513.00 | 16.47% | 15.76% | 3.12% | 6.12% | 5.71% | 20.06% | 29.20% |
|
Lindt PS 17:31:25 / 17.09.24 |
11'070.00 | 7.83% | 15.38% | -0.81% | 1.10% | 2.98% | 6.85% | 1.02% |
|
Kühne + Nagel N 17:31:25 / 17.09.24 |
246.40 | -14.84% | 14.68% | -0.85% | -4.16% | -4.38% | -6.95% | -31.60% |
|
SGS Rg 17:31:25 / 17.09.24 |
96.00 | 31.79% | 11.16% | 1.67% | 2.39% | 19.14% | 22.29% | -17.73% |
|
Swisscom N 17:31:30 / 17.09.24 |
550.00 | 9.09% | 8.96% | 0.55% | 3.68% | 8.80% | 0.33% | 3.92% |
|
Richemont N 17:33:21 / 17.09.24 |
119.85 | 2.68% | -0.88% | 0.80% | -11.42% | -16.97% | 1.83% | 21.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 17:31:25 / 17.09.24 |
3'670.55 | 0.45% |
3'692.83 15:00 |
3'668.98 09:53 |
3'783.48 30.08.24 |
3'174.84 17.01.24 |
|
|
SLI 17:31:25 / 17.09.24 |
1'963.14 | 0.45% |
1'975.06 15:00 |
1'962.31 09:53 |
2'023.54 30.08.24 |
1'742.94 17.01.24 |
|
|
ABB N 17:38:14 / 17.09.24 |
47.80 | 1.94% |
48.07 16:22 |
47.07 09:00 |
52.46 15.07.24 |
35.15 19.01.24 |
2'515'234 |
|
Alcon N 17:31:44 / 17.09.24 |
83.00 | -0.41% |
84.48 14:56 |
82.80 17:01 |
85.34 13.09.24 |
62.24 03.01.24 |
516'126 |
|
Richemont N 17:33:21 / 17.09.24 |
119.85 | 0.84% |
120.95 15:00 |
118.90 10:09 |
151.10 07.06.24 |
104.10 17.01.24 |
881'361 |
|
Geberit N 17:31:25 / 17.09.24 |
550.60 | 1.93% |
553.40 16:45 |
541.40 09:00 |
571.20 28.05.24 |
477.50 25.04.24 |
54'818 |
|
Givaudan N 17:32:21 / 17.09.24 |
4'538.00 | -0.42% |
4'594.00 13:16 |
4'528.00 16:58 |
4'594.00 17.09.24 |
3'287.00 08.01.24 |
16'401 |
|
Holcim N 17:32:03 / 17.09.24 |
82.72 | 1.67% |
82.92 16:35 |
81.50 09:00 |
85.58 23.07.24 |
63.02 17.01.24 |
816'029 |
|
Julius Bär N 17:31:25 / 17.09.24 |
49.29 | 4.65% |
49.68 15:00 |
48.10 09:01 |
56.20 23.05.24 |
43.75 05.08.24 |
870'183 |
|
Kühne + Nagel N 17:31:25 / 17.09.24 |
246.40 | -0.16% |
250.60 14:33 |
246.40 17:31 |
301.90 12.01.24 |
236.00 19.03.24 |
196'076 |
|
Lindt PS 17:31:25 / 17.09.24 |
11'070.00 | 1.75% |
11'270.00 09:34 |
10'980.00 09:01 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
3'437 |
|
Logitech N 17:31:25 / 17.09.24 |
73.52 | 1.41% |
73.98 15:07 |
72.10 09:01 |
93.50 06.06.24 |
68.50 30.04.24 |
391'791 |
|
Lonza N 17:36:24 / 17.09.24 |
539.40 | -2.07% |
552.40 09:00 |
539.40 15:33 |
589.40 29.07.24 |
339.00 08.01.24 |
137'685 |
|
Nestlé N 17:36:16 / 17.09.24 |
86.46 | -0.35% |
87.38 09:37 |
86.22 17:19 |
100.70 03.01.24 |
85.70 26.07.24 |
2'666'498 |
|
Novartis N 17:34:14 / 17.09.24 |
98.03 | -0.39% |
99.20 09:08 |
97.85 15:37 |
102.72 02.09.24 |
83.63 19.04.24 |
1'878'414 |
|
Partners N 17:31:30 / 17.09.24 |
1'198.00 | 0.50% |
1'210.00 15:00 |
1'192.00 09:00 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
30'243 |
|
Roche GS 17:33:28 / 17.09.24 |
266.20 | 0.80% |
267.50 15:03 |
264.40 10:47 |
288.20 02.09.24 |
212.90 03.05.24 |
731'121 |
|
Roche I 17:31:25 / 17.09.24 |
285.60 | 0.63% |
286.60 16:08 |
283.80 10:40 |
312.00 26.07.24 |
229.40 08.04.24 |
21'997 |
|
Sandoz Group N 17:32:37 / 17.09.24 |
34.48 | -0.29% |
34.74 09:18 |
34.26 15:35 |
38.79 31.07.24 |
25.33 10.04.24 |
732'196 |
|
Schindler PS 17:31:25 / 17.09.24 |
243.20 | 0.66% |
243.60 15:13 |
241.20 11:23 |
243.60 13.09.24 |
201.00 19.01.24 |
56'947 |
|
SGS Rg 17:31:25 / 17.09.24 |
96.00 | 0.42% |
96.24 09:12 |
95.80 16:01 |
96.24 31.07.24 |
69.62 10.01.24 |
214'521 |
|
SIG Group N 17:31:25 / 17.09.24 |
16.900 | 2.24% |
16.950 16:24 |
16.610 09:00 |
20.52 12.04.24 |
15.880 19.06.24 |
642'133 |
|
Sika N 17:31:30 / 17.09.24 |
272.00 | 1.64% |
273.00 16:35 |
267.60 09:00 |
287.60 15.05.24 |
230.90 22.01.24 |
157'885 |
|
Sonova N 17:32:21 / 17.09.24 |
301.90 | -0.53% |
305.30 09:10 |
299.80 09:47 |
307.10 13.09.24 |
244.10 19.04.24 |
124'379 |
|
Straumann N 17:32:03 / 17.09.24 |
126.45 | 2.76% |
127.25 17:03 |
123.45 09:00 |
151.50 08.03.24 |
103.75 05.08.24 |
286'977 |