×
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
- 04.10.2024 - 17:30:48
- 1'968.20
- -0.04%
- -0.72
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI 17:30:48 / 04.10.24 |
1'968.20 | -0.04% | -0.72 | ||||
|
SLI TR 17:30:48 / 04.10.24 |
3'687.09 | -0.04% | -1.33 | ||||
|
Lindt PS 17:30:48 / 04.10.24 |
10'810.00 | 0.84% | 90.00 | 10'760.00 | 10'780.00 | ||
|
Givaudan N 17:30:48 / 04.10.24 |
4'434.00 | -1.58% | -71.00 | 4'439.00 | 4'441.00 | ||
|
Swiss Life N 17:30:48 / 04.10.24 |
698.60 | 0.60% | 4.20 | 697.60 | 697.80 | ||
|
Partners N 17:30:48 / 04.10.24 |
1'273.50 | 0.28% | 3.50 | 1'280.00 | 1'275.00 | ||
|
VAT N 17:30:48 / 04.10.24 |
422.40 | -0.45% | -1.90 | 0.0000 | 424.70 | ||
|
Schindler PS 17:30:48 / 04.10.24 |
246.60 | -0.56% | -1.40 | 246.80 | 248.00 | ||
|
Swisscom N 17:34:14 / 04.10.24 |
545.50 | -0.37% | -2.00 | 545.50 | 0.0000 | ||
|
Geberit N 17:31:42 / 04.10.24 |
529.00 | -1.27% | -6.80 | 529.20 | 529.60 | ||
|
Lonza N 17:30:48 / 04.10.24 |
525.00 | -1.39% | -7.40 | 525.20 | 0.0000 | ||
|
Sonova N 17:30:48 / 04.10.24 |
315.40 | -0.25% | -0.80 | 314.60 | 0.0000 | ||
|
Zurich Insurance N 17:30:48 / 04.10.24 |
509.60 | 0.95% | 4.80 | 0.0000 | 0.0000 | ||
|
The Swatch Group I 17:30:48 / 04.10.24 |
185.70 | 2.74% | 4.95 | 187.00 | 186.55 | ||
|
Straumann N 17:32:53 / 04.10.24 |
137.05 | 0.70% | 0.95 | 137.05 | 137.20 | ||
|
Julius Bär N 17:30:48 / 04.10.24 |
51.92 | 0.93% | 0.48 | 51.94 | 51.98 | ||
|
Sika N 17:33:28 / 04.10.24 |
265.20 | -0.71% | -1.90 | 270.00 | 264.80 | ||
|
Kühne + Nagel N 17:30:48 / 04.10.24 |
224.60 | 0.63% | 1.40 | 0.0000 | 224.70 | ||
|
Logitech N 17:30:48 / 04.10.24 |
73.08 | 0.52% | 0.38 | 73.18 | 73.24 | ||
|
SGS Rg 17:30:58 / 04.10.24 |
93.64 | -1.76% | -1.68 | 93.94 | 93.98 | ||
|
Swiss Re N 17:30:48 / 04.10.24 |
114.85 | 0.83% | 0.95 | 115.00 | 115.00 | ||
|
Alcon N 17:30:48 / 04.10.24 |
83.04 | -1.12% | -0.94 | 83.14 | 83.18 | ||
|
Richemont N 17:30:48 / 04.10.24 |
130.85 | -0.04% | -0.05 | 131.20 | 130.20 | ||
|
Adecco N 17:30:48 / 04.10.24 |
27.90 | 0.50% | 0.14 | 28.60 | 28.00 | ||
|
Holcim N 17:30:58 / 04.10.24 |
82.30 | 0.88% | 0.72 | 82.20 | 0.0000 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SLI TR 17:30:48 / 04.10.24 |
3'687.09 | 13.93% | 27.37% | -1.75% | 2.28% | -1.53% | 19.23% | 14.50% |
|
SLI 17:30:48 / 04.10.24 |
1'968.20 | 10.78% | 20.03% | -1.75% | 2.08% | -1.72% | 15.94% | 4.84% |
|
ABB N 17:35:05 / 04.10.24 |
49.15 | 31.31% | 74.55% | -0.45% | 8.81% | -5.19% | 48.18% | 65.96% |
|
Adecco N 17:30:48 / 04.10.24 |
27.90 | -32.74% | -8.86% | -4.91% | 2.12% | -8.10% | -23.37% | -40.82% |
|
Alcon N 17:30:48 / 04.10.24 |
83.04 | 27.94% | 32.92% | -1.91% | 4.77% | 1.62% | 20.59% | 13.27% |
|
Richemont N 17:30:48 / 04.10.24 |
130.85 | 13.09% | 9.17% | -2.82% | 9.31% | -8.50% | 15.90% | 32.14% |
|
Geberit N 17:31:42 / 04.10.24 |
529.00 | -0.59% | 23.03% | -5.70% | 1.81% | -4.92% | 16.21% | -21.57% |
|
Givaudan N 17:30:48 / 04.10.24 |
4'434.00 | 29.31% | 59.02% | -3.82% | 0.57% | 1.35% | 56.40% | 5.23% |
|
Holcim N 17:30:58 / 04.10.24 |
82.30 | 23.57% | 70.38% | -1.06% | 4.71% | -1.01% | 44.13% | 81.94% |
|
Julius Bär N 17:30:48 / 04.10.24 |
51.92 | 9.10% | -4.49% | 0.50% | 12.09% | -0.50% | -11.52% | -16.47% |
|
Kühne + Nagel N 17:30:48 / 04.10.24 |
224.60 | -22.98% | 3.72% | -3.15% | -9.44% | -12.91% | -14.89% | -28.62% |
|
Lindt PS 17:30:48 / 04.10.24 |
10'810.00 | 6.24% | 13.68% | -1.73% | -2.35% | 1.79% | 13.08% | 2.19% |
|
Logitech N 17:30:48 / 04.10.24 |
73.08 | -8.85% | 27.41% | -2.66% | 2.50% | -11.74% | 12.78% | -10.82% |
|
Lonza N 17:30:48 / 04.10.24 |
525.00 | 50.52% | 17.50% | -2.49% | -2.09% | 1.35% | 22.38% | -23.42% |
|
Nestlé N 17:39:10 / 04.10.24 |
83.72 | -13.88% | -21.62% | -1.74% | -4.36% | -11.56% | -16.53% | -24.83% |
|
Novartis N 17:39:18 / 04.10.24 |
97.71 | 14.85% | 23.03% | -0.22% | -0.90% | -2.35% | 10.56% | 35.21% |
|
Partners N 17:30:48 / 04.10.24 |
1'273.50 | 4.70% | 55.48% | 0.35% | 16.67% | 2.25% | 23.70% | -11.37% |
|
Roche GS 17:35:23 / 04.10.24 |
258.50 | 6.83% | -10.09% | -5.03% | -5.73% | 1.45% | 4.19% | -24.34% |
|
Sandoz Group N 17:30:49 / 04.10.24 |
35.46 | 28.86% | 0.00% | 0.71% | -1.09% | 1.14% | 41.56% | 0.00% |
|
Schindler PS 17:30:48 / 04.10.24 |
246.60 | 17.93% | 42.61% | -1.91% | 5.29% | 6.20% | 32.97% | -1.00% |
|
SGS Rg 17:30:58 / 04.10.24 |
93.64 | 31.40% | 10.84% | -1.62% | -0.36% | 13.67% | 20.76% | -12.36% |
|
SIG Group N 17:30:48 / 04.10.24 |
19.350 | -1.91% | -6.04% | 4.54% | 13.76% | 12.11% | -10.17% | -23.78% |
|
Sika N 17:33:28 / 04.10.24 |
265.20 | -2.41% | 20.48% | -5.82% | 2.39% | -0.11% | 13.67% | -9.37% |
|
Sonova N 17:30:48 / 04.10.24 |
315.40 | 15.23% | 44.19% | 4.16% | 5.59% | 13.74% | 46.15% | -10.48% |
|
Straumann N 17:32:53 / 04.10.24 |
137.05 | 0.37% | 28.88% | -1.33% | 17.94% | 16.49% | 18.71% | -19.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI 17:30:48 / 04.10.24 |
1'968.20 | -0.04% |
1'974.97 15:00 |
1'961.00 13:45 |
2'023.54 30.08.24 |
1'742.94 17.01.24 |
|
|
SLI TR 17:30:48 / 04.10.24 |
3'687.09 | -0.04% |
3'699.77 15:00 |
3'673.60 13:45 |
3'783.48 30.08.24 |
3'174.84 17.01.24 |
|
|
Lindt PS 17:30:48 / 04.10.24 |
10'810.00 | 0.84% |
10'810.00 17:30 |
10'630.00 10:02 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
1'584 |
|
Givaudan N 17:30:48 / 04.10.24 |
4'434.00 | -1.58% |
4'492.00 09:00 |
4'420.00 15:57 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
11'737 |
|
Swiss Life N 17:30:48 / 04.10.24 |
698.60 | 0.60% |
701.00 16:07 |
693.40 09:01 |
718.20 26.09.24 |
573.20 05.01.24 |
35'587 |
|
Partners N 17:30:48 / 04.10.24 |
1'273.50 | 0.28% |
1'281.50 14:56 |
1'264.50 09:40 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
37'031 |
|
VAT N 17:30:48 / 04.10.24 |
422.40 | -0.45% |
428.70 14:56 |
418.80 11:00 |
528.00 16.07.24 |
356.00 05.08.24 |
41'297 |
|
Schindler PS 17:30:48 / 04.10.24 |
246.60 | -0.56% |
249.60 14:55 |
246.40 16:48 |
253.80 26.09.24 |
201.00 19.01.24 |
69'565 |
|
Swisscom N 17:34:14 / 04.10.24 |
545.50 | -0.37% |
550.00 14:30 |
541.00 15:13 |
559.80 28.03.24 |
486.80 30.05.24 |
70'161 |
|
Geberit N 17:31:42 / 04.10.24 |
529.00 | -1.27% |
537.40 09:18 |
529.00 17:30 |
571.20 28.05.24 |
477.50 25.04.24 |
74'616 |
|
Lonza N 17:30:48 / 04.10.24 |
525.00 | -1.39% |
533.60 10:00 |
523.60 13:53 |
589.40 29.07.24 |
339.00 08.01.24 |
82'032 |
|
Sonova N 17:30:48 / 04.10.24 |
315.40 | -0.25% |
316.50 16:50 |
313.00 10:59 |
316.50 04.10.24 |
244.10 19.04.24 |
136'130 |
|
Zurich Insurance N 17:30:48 / 04.10.24 |
509.60 | 0.95% |
510.80 16:06 |
503.20 09:00 |
520.00 26.09.24 |
428.20 09.02.24 |
170'952 |
|
The Swatch Group I 17:30:48 / 04.10.24 |
185.70 | 2.74% |
186.65 16:57 |
180.25 09:00 |
228.60 03.01.24 |
148.85 23.09.24 |
202'306 |
|
Straumann N 17:32:53 / 04.10.24 |
137.05 | 0.70% |
138.80 14:37 |
135.25 09:02 |
151.50 08.03.24 |
103.75 05.08.24 |
203'513 |
|
Julius Bär N 17:30:48 / 04.10.24 |
51.92 | 0.93% |
52.10 15:09 |
51.32 09:00 |
56.20 23.05.24 |
43.75 05.08.24 |
263'951 |
|
Sika N 17:33:28 / 04.10.24 |
265.20 | -0.71% |
267.20 09:04 |
263.70 10:15 |
287.60 15.05.24 |
230.90 22.01.24 |
265'645 |
|
Kühne + Nagel N 17:30:48 / 04.10.24 |
224.60 | 0.63% |
225.20 17:12 |
218.00 09:09 |
301.90 12.01.24 |
218.00 04.10.24 |
321'773 |
|
Logitech N 17:30:48 / 04.10.24 |
73.08 | 0.52% |
73.56 14:53 |
72.66 09:01 |
93.50 06.06.24 |
68.50 30.04.24 |
349'313 |
|
SGS Rg 17:30:58 / 04.10.24 |
93.64 | -1.76% |
95.34 09:12 |
93.64 17:30 |
98.40 26.09.24 |
69.62 10.01.24 |
408'956 |
|
Swiss Re N 17:30:48 / 04.10.24 |
114.85 | 0.83% |
115.45 16:06 |
113.45 09:00 |
118.95 25.09.24 |
94.88 03.01.24 |
434'770 |
|
Alcon N 17:30:48 / 04.10.24 |
83.04 | -1.12% |
83.70 15:30 |
82.56 12:59 |
85.34 13.09.24 |
62.24 03.01.24 |
467'245 |
|
Richemont N 17:30:48 / 04.10.24 |
130.85 | -0.04% |
132.00 14:30 |
130.60 10:39 |
151.10 07.06.24 |
104.10 17.01.24 |
685'928 |
|
Adecco N 17:30:48 / 04.10.24 |
27.90 | 0.50% |
28.42 15:01 |
27.70 09:03 |
41.53 03.01.24 |
26.42 11.09.24 |
752'055 |
|
Holcim N 17:30:58 / 04.10.24 |
82.30 | 0.88% |
82.70 14:49 |
81.04 09:34 |
85.58 23.07.24 |
63.02 17.01.24 |
798'958 |