×
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
- 07.02.2025 - 12:46:31
- 2'079.99
- 0.06%
- 1.25
Börse:SIX Swiss Exchange
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SLI TR 12:46:31 / 07.02.25 |
3'896.51 | 0.06% | 2.35 | ||||
SLI 12:46:31 / 07.02.25 |
2'079.99 | 0.06% | 1.25 | ||||
ABB N 12:45:23 / 07.02.25 |
50.06 | 0.93% | 0.46 | 50.06 | 50.08 | 757'762 | |
Adecco N 12:31:32 / 07.02.25 |
22.04 | -1.08% | -0.24 | 22.02 | 22.04 | 135'649 | |
Alcon N 12:45:23 / 07.02.25 |
83.28 | -0.36% | -0.30 | 83.28 | 83.32 | 218'395 | |
Richemont N 12:46:19 / 07.02.25 |
176.25 | -0.37% | -0.65 | 176.20 | 176.30 | 281'730 | |
Geberit N 12:45:24 / 07.02.25 |
510.80 | -1.20% | -6.20 | 510.60 | 511.00 | 26'925 | |
Givaudan N 12:46:14 / 07.02.25 |
3'894.00 | -0.36% | -14.00 | 3'893.00 | 3'894.00 | 4'706 | |
Holcim N 12:45:46 / 07.02.25 |
95.20 | 1.06% | 1.00 | 95.18 | 95.20 | 412'639 | |
Julius Bär N 12:46:04 / 07.02.25 |
58.06 | -1.09% | -0.64 | 58.06 | 58.08 | 175'175 | |
Kühne + Nagel N 12:45:28 / 07.02.25 |
203.20 | -0.44% | -0.90 | 203.10 | 203.20 | 46'372 | |
Lindt PS 12:35:08 / 07.02.25 |
10'340.00 | -0.19% | -20.00 | 10'330.00 | 10'350.00 | 329 | |
Logitech N 12:46:30 / 07.02.25 |
90.28 | 0.18% | 0.16 | 90.26 | 90.30 | 136'774 | |
Lonza N 12:46:11 / 07.02.25 |
609.80 | -0.52% | -3.20 | 609.60 | 609.80 | 45'840 | |
Nestlé N 12:46:22 / 07.02.25 |
77.78 | 0.36% | 0.28 | 77.76 | 77.80 | 1'354'735 | |
Novartis N 12:46:11 / 07.02.25 |
97.82 | 0.11% | 0.11 | 97.81 | 97.82 | 1'128'858 | |
Partners N 12:45:52 / 07.02.25 |
1'398.00 | -1.41% | -20.00 | 1'397.50 | 1'398.50 | 14'746 | |
Roche GS 12:45:46 / 07.02.25 |
288.80 | 0.38% | 1.10 | 288.80 | 288.90 | 360'603 | |
Sandoz Group N 12:46:02 / 07.02.25 |
43.79 | -0.66% | -0.29 | 43.75 | 43.78 | 146'034 | |
Schindler PS 12:45:20 / 07.02.25 |
261.60 | 0.23% | 0.60 | 261.40 | 261.80 | 13'859 | |
SGS Rg 12:40:39 / 07.02.25 |
88.98 | 0.66% | 0.58 | 88.98 | 89.02 | 69'985 | |
SIG Group N 12:32:59 / 07.02.25 |
19.940 | -1.48% | -0.30 | 19.940 | 19.950 | 103'132 | |
Sika N 12:45:46 / 07.02.25 |
232.10 | -0.51% | -1.20 | 232.10 | 232.20 | 133'168 | |
Sonova N 12:43:35 / 07.02.25 |
306.70 | 0.07% | 0.20 | 306.70 | 306.80 | 27'480 | |
Straumann N 12:43:35 / 07.02.25 |
127.20 | -0.27% | -0.35 | 127.20 | 127.30 | 45'108 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
SLI TR 12:46:31 / 07.02.25 |
3'896.51 | 8.50% | 20.33% | -0.13% | 6.65% | 8.78% | 19.08% | 17.13% |
SLI 12:46:31 / 07.02.25 |
2'079.99 | 8.50% | 17.00% | -0.13% | 6.65% | 8.78% | 15.79% | 7.26% |
ABB N 12:45:23 / 07.02.25 |
50.06 | 1.08% | 32.98% | 0.22% | 1.64% | 0.42% | 31.25% | 64.09% |
Adecco N 12:31:32 / 07.02.25 |
22.04 | -0.36% | -46.01% | 1.01% | 7.41% | -8.17% | -38.61% | -50.06% |
Alcon N 12:45:23 / 07.02.25 |
83.28 | 8.69% | 27.33% | -0.53% | 8.32% | 10.86% | 23.82% | 18.12% |
Richemont N 12:46:19 / 07.02.25 |
176.25 | 28.28% | 52.83% | -0.48% | 27.26% | 46.69% | 31.28% | 35.50% |
Geberit N 12:45:24 / 07.02.25 |
510.80 | 0.47% | -4.08% | 0.00% | 2.86% | -2.63% | 3.72% | -14.80% |
Givaudan N 12:46:14 / 07.02.25 |
3'894.00 | -1.46% | 12.17% | -2.33% | -0.05% | 3.18% | 8.44% | 4.72% |
Holcim N 12:45:46 / 07.02.25 |
95.20 | 7.83% | 42.68% | 3.55% | 8.58% | 7.62% | 46.87% | 88.32% |
Julius Bär N 12:46:04 / 07.02.25 |
58.06 | 0.07% | 24.50% | -9.70% | -1.26% | 6.96% | 24.99% | 4.86% |
Kühne + Nagel N 12:45:28 / 07.02.25 |
203.20 | -1.78% | -29.57% | -2.12% | 0.30% | -2.73% | -28.60% | -20.05% |
Lindt PS 12:35:08 / 07.02.25 |
10'340.00 | 2.88% | 2.68% | -1.52% | 5.13% | 4.66% | -7.51% | -2.45% |
Logitech N 12:46:30 / 07.02.25 |
90.28 | 20.10% | 12.99% | -1.31% | 15.33% | 30.42% | 20.73% | 23.79% |
Lonza N 12:46:11 / 07.02.25 |
609.80 | 14.41% | 73.31% | 4.78% | 10.07% | 19.01% | 37.22% | -1.67% |
Nestlé N 12:46:22 / 07.02.25 |
77.78 | 3.50% | -20.52% | 0.39% | 5.05% | 0.34% | -18.48% | -34.93% |
Novartis N 12:46:11 / 07.02.25 |
97.82 | 10.16% | 15.13% | 2.34% | 7.39% | 6.66% | 10.77% | 29.12% |
Partners N 12:45:52 / 07.02.25 |
1'398.00 | 15.28% | 16.90% | 0.36% | 6.23% | 13.57% | 16.50% | 11.43% |
Roche GS 12:45:46 / 07.02.25 |
288.80 | 12.60% | 17.67% | 0.98% | 8.08% | 12.90% | 28.41% | -16.67% |
Sandoz Group N 12:46:02 / 07.02.25 |
43.79 | 18.59% | 62.90% | 0.34% | 11.79% | 9.01% | 58.20% | 0.00% |
Schindler PS 12:45:20 / 07.02.25 |
261.60 | 4.23% | 24.11% | -0.91% | 5.06% | 2.83% | 21.06% | 13.63% |
SGS Rg 12:40:39 / 07.02.25 |
88.98 | -2.73% | 21.86% | 0.52% | -4.51% | 3.03% | 8.04% | -15.26% |
SIG Group N 12:32:59 / 07.02.25 |
19.940 | 13.20% | 4.60% | 0.30% | 5.67% | 12.97% | 15.19% | 4.76% |
Sika N 12:45:46 / 07.02.25 |
232.10 | 8.11% | -14.76% | -0.51% | 6.47% | -1.40% | -2.72% | -25.10% |
Sonova N 12:43:35 / 07.02.25 |
306.70 | 3.44% | 11.70% | -3.92% | 1.29% | -2.70% | 8.22% | -5.11% |
Straumann N 12:43:35 / 07.02.25 |
127.20 | 11.64% | -5.94% | -2.42% | 6.71% | 14.80% | -8.16% | -12.40% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SIG Group N 12:32:59 / 07.02.25 |
19.940 | -1.48% |
20.32 09:01 |
19.930 10:37 |
20.32 07.02.25 |
17.870 09.01.25 |
103'132 |
Adecco N 12:31:32 / 07.02.25 |
22.04 | -1.08% |
22.38 09:15 |
22.02 10:25 |
22.84 06.01.25 |
20.32 13.01.25 |
135'649 |
UBS N 12:45:45 / 07.02.25 |
30.32 | 0.53% |
30.52 09:01 |
30.08 09:56 |
32.88 04.02.25 |
27.78 03.01.25 |
1'991'901 |
Sandoz Group N 12:46:02 / 07.02.25 |
43.79 | -0.66% |
44.22 09:06 |
43.53 11:58 |
44.22 07.02.25 |
36.94 06.01.25 |
146'034 |
ABB N 12:45:23 / 07.02.25 |
50.06 | 0.93% |
50.08 12:41 |
49.67 09:07 |
54.00 24.01.25 |
48.16 03.02.25 |
757'762 |
Julius Bär N 12:46:04 / 07.02.25 |
58.06 | -1.09% |
58.58 09:01 |
57.82 11:30 |
65.04 31.01.25 |
54.84 04.02.25 |
175'175 |
Nestlé N 12:46:22 / 07.02.25 |
77.78 | 0.36% |
78.26 09:18 |
77.36 09:01 |
78.94 31.01.25 |
73.04 06.01.25 |
1'354'735 |
Alcon N 12:45:23 / 07.02.25 |
83.28 | -0.36% |
83.56 09:16 |
82.78 09:02 |
84.52 06.02.25 |
73.68 15.01.25 |
218'395 |
Logitech N 12:46:30 / 07.02.25 |
90.28 | 0.18% |
91.06 09:01 |
90.06 11:36 |
91.90 31.01.25 |
73.82 03.01.25 |
136'774 |
SGS Rg 12:40:39 / 07.02.25 |
88.98 | 0.66% |
89.40 11:30 |
88.50 09:01 |
93.72 14.01.25 |
84.60 17.01.25 |
69'985 |
Holcim N 12:45:46 / 07.02.25 |
95.20 | 1.06% |
96.22 09:01 |
94.30 10:01 |
96.22 07.02.25 |
84.30 14.01.25 |
412'639 |
Novartis N 12:46:11 / 07.02.25 |
97.82 | 0.11% |
97.83 12:30 |
96.87 09:01 |
99.31 06.02.25 |
88.10 07.01.25 |
1'128'858 |
Straumann N 12:43:35 / 07.02.25 |
127.20 | -0.27% |
128.60 09:17 |
127.05 12:30 |
134.15 28.01.25 |
112.25 03.01.25 |
45'108 |
Swiss Re N 12:46:31 / 07.02.25 |
141.90 | 0.53% |
142.80 09:03 |
141.85 09:47 |
142.80 07.02.25 |
129.40 13.01.25 |
256'596 |
The Swatch Group I 12:41:56 / 07.02.25 |
166.65 | -0.51% |
168.40 10:03 |
165.95 09:03 |
173.10 03.02.25 |
151.05 30.01.25 |
31'546 |
Richemont N 12:46:19 / 07.02.25 |
176.25 | -0.37% |
176.70 09:01 |
174.90 09:05 |
179.00 31.01.25 |
133.70 03.01.25 |
281'730 |
Kühne + Nagel N 12:45:28 / 07.02.25 |
203.20 | -0.44% |
205.30 09:11 |
202.40 11:54 |
210.60 31.01.25 |
194.85 04.02.25 |
46'372 |
Sika N 12:45:46 / 07.02.25 |
232.10 | -0.51% |
236.60 09:01 |
231.70 11:55 |
237.40 28.01.25 |
211.70 03.01.25 |
133'168 |
Schindler PS 12:45:20 / 07.02.25 |
261.60 | 0.23% |
263.00 09:03 |
260.80 11:59 |
268.20 31.01.25 |
245.20 13.01.25 |
13'859 |
Roche GS 12:45:46 / 07.02.25 |
288.80 | 0.38% |
289.30 12:29 |
285.50 09:01 |
292.10 06.02.25 |
254.10 03.01.25 |
360'603 |
Sonova N 12:43:35 / 07.02.25 |
306.70 | 0.07% |
309.00 09:16 |
305.30 09:01 |
325.70 28.01.25 |
291.20 06.01.25 |
27'480 |
VAT N 12:36:57 / 07.02.25 |
346.90 | -0.32% |
349.50 09:41 |
345.60 11:48 |
369.80 07.01.25 |
311.20 27.01.25 |
9'940 |
Geberit N 12:45:24 / 07.02.25 |
510.80 | -1.20% |
522.20 09:11 |
510.20 11:56 |
522.20 07.02.25 |
486.50 16.01.25 |
26'925 |
Swisscom N 12:45:21 / 07.02.25 |
523.00 | 1.55% |
523.00 12:21 |
515.00 09:01 |
523.00 07.02.25 |
500.00 07.01.25 |
39'157 |
Zurich Insurance N 12:46:07 / 07.02.25 |
564.20 | 0.18% |
566.20 09:03 |
563.60 09:47 |
566.20 07.02.25 |
523.00 13.01.25 |
81'377 |