×
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 - 11:20:19
- 2'079.68
- 0.05%
- 0.94
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 11:20:20 / 07.02.25 |
3'895.92 | 0.05% | 1.76 | ||||
|
SLI 11:20:20 / 07.02.25 |
2'079.68 | 0.05% | 0.94 | ||||
|
ABB N 11:20:15 / 07.02.25 |
49.89 | 0.58% | 0.29 | 49.89 | 49.90 | 599'285 | |
|
Adecco N 11:20:12 / 07.02.25 |
22.14 | -0.63% | -0.14 | 22.12 | 22.14 | 110'311 | |
|
Alcon N 11:18:25 / 07.02.25 |
83.20 | -0.45% | -0.38 | 83.18 | 83.20 | 189'725 | |
|
Richemont N 11:20:17 / 07.02.25 |
175.95 | -0.54% | -0.95 | 175.95 | 176.00 | 248'968 | |
|
Geberit N 11:19:55 / 07.02.25 |
513.80 | -0.62% | -3.20 | 513.80 | 514.00 | 17'220 | |
|
Givaudan N 11:17:15 / 07.02.25 |
3'892.00 | -0.41% | -16.00 | 3'891.00 | 3'893.00 | 3'789 | |
|
Holcim N 11:20:10 / 07.02.25 |
95.02 | 0.87% | 0.82 | 95.02 | 95.06 | 358'545 | |
|
Julius Bär N 11:20:15 / 07.02.25 |
57.96 | -1.26% | -0.74 | 57.96 | 57.98 | 126'520 | |
|
Kühne + Nagel N 11:19:54 / 07.02.25 |
203.70 | -0.20% | -0.40 | 203.60 | 203.70 | 35'937 | |
|
Lindt PS 11:13:41 / 07.02.25 |
10'410.00 | 0.48% | 50.00 | 10'390.00 | 10'410.00 | 209 | |
|
Logitech N 11:20:17 / 07.02.25 |
90.16 | 0.04% | 0.04 | 90.16 | 90.20 | 107'202 | |
|
Lonza N 11:20:07 / 07.02.25 |
610.80 | -0.36% | -2.20 | 610.40 | 610.80 | 38'614 | |
|
Nestlé N 11:20:20 / 07.02.25 |
78.12 | 0.80% | 0.62 | 78.10 | 78.12 | 1'130'493 | |
|
Novartis N 11:20:20 / 07.02.25 |
97.63 | -0.08% | -0.08 | 97.63 | 97.64 | 942'758 | |
|
Partners N 11:20:17 / 07.02.25 |
1'395.00 | -1.62% | -23.00 | 1'394.50 | 1'395.50 | 11'849 | |
|
Roche GS 11:20:14 / 07.02.25 |
288.40 | 0.24% | 0.70 | 288.40 | 288.60 | 309'609 | |
|
Sandoz Group N 11:19:43 / 07.02.25 |
43.68 | -0.91% | -0.40 | 43.67 | 43.70 | 101'749 | |
|
Schindler PS 11:19:05 / 07.02.25 |
261.40 | 0.15% | 0.40 | 261.40 | 261.80 | 6'917 | |
|
SGS Rg 11:20:06 / 07.02.25 |
89.20 | 0.90% | 0.80 | 89.16 | 89.20 | 42'258 | |
|
SIG Group N 11:18:08 / 07.02.25 |
20.00 | -1.19% | -0.24 | 20.00 | 20.04 | 87'281 | |
|
Sika N 11:20:12 / 07.02.25 |
232.80 | -0.21% | -0.50 | 232.70 | 232.90 | 96'710 | |
|
Sonova N 11:20:00 / 07.02.25 |
306.60 | 0.03% | 0.10 | 306.50 | 306.70 | 23'318 | |
|
Straumann N 11:20:20 / 07.02.25 |
127.50 | -0.04% | -0.05 | 127.45 | 127.50 | 25'784 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 11:20:10 / 07.02.25 |
95.02 | 7.83% | 42.68% | 3.35% | 8.37% | 7.42% | 46.59% | 88.32% |
|
ABB N 11:20:15 / 07.02.25 |
49.89 | 1.08% | 32.98% | -0.12% | 1.30% | 0.08% | 30.81% | 64.09% |
|
UBS N 11:20:20 / 07.02.25 |
30.26 | 8.76% | 15.56% | -6.43% | 1.61% | 7.80% | 24.63% | 61.37% |
|
Swiss Re N 11:20:00 / 07.02.25 |
142.00 | 7.58% | 49.27% | 1.87% | 8.03% | 16.06% | 42.31% | 42.43% |
|
Richemont N 11:20:17 / 07.02.25 |
175.95 | 28.28% | 52.83% | -0.65% | 27.04% | 46.44% | 31.06% | 35.50% |
|
Novartis N 11:20:20 / 07.02.25 |
97.63 | 10.16% | 15.13% | 2.14% | 7.18% | 6.46% | 10.55% | 29.12% |
|
Zurich Insurance N 11:19:11 / 07.02.25 |
564.40 | 4.53% | 28.12% | 1.91% | 6.25% | 6.69% | 31.29% | 28.44% |
|
Swiss Life N 11:20:17 / 07.02.25 |
755.40 | 7.66% | 28.97% | 1.12% | 7.45% | 5.44% | 23.55% | 26.84% |
|
Logitech N 11:20:17 / 07.02.25 |
90.16 | 20.10% | 12.99% | -1.44% | 15.18% | 30.25% | 20.57% | 23.79% |
|
Alcon N 11:18:25 / 07.02.25 |
83.20 | 8.69% | 27.33% | -0.62% | 8.22% | 10.76% | 23.70% | 18.12% |
|
SLI TR 11:20:20 / 07.02.25 |
3'895.92 | 8.48% | 20.33% | -0.15% | 6.63% | 8.76% | 19.07% | 17.13% |
|
Schindler PS 11:19:05 / 07.02.25 |
261.40 | 4.23% | 24.11% | -0.98% | 4.98% | 2.75% | 20.96% | 13.63% |
|
Partners N 11:20:17 / 07.02.25 |
1'395.00 | 15.28% | 16.90% | 0.14% | 6.00% | 13.32% | 16.25% | 11.43% |
|
SLI 11:20:20 / 07.02.25 |
2'079.68 | 8.48% | 17.00% | -0.15% | 6.63% | 8.76% | 15.78% | 7.26% |
|
Julius Bär N 11:20:15 / 07.02.25 |
57.96 | 0.07% | 24.50% | -9.86% | -1.43% | 6.78% | 24.78% | 4.86% |
|
SIG Group N 11:18:08 / 07.02.25 |
20.00 | 13.20% | 4.60% | 0.60% | 5.99% | 13.31% | 15.54% | 4.76% |
|
Givaudan N 11:17:15 / 07.02.25 |
3'892.00 | -1.46% | 12.17% | -2.38% | -0.10% | 3.13% | 8.38% | 4.72% |
|
VAT N 11:20:14 / 07.02.25 |
347.00 | 1.52% | -17.44% | -1.81% | 1.28% | -0.06% | -18.47% | -1.36% |
|
Lonza N 11:20:07 / 07.02.25 |
610.80 | 14.41% | 73.31% | 4.95% | 10.25% | 19.20% | 37.44% | -1.67% |
|
Lindt PS 11:13:41 / 07.02.25 |
10'410.00 | 2.88% | 2.68% | -0.86% | 5.85% | 5.36% | -6.89% | -2.45% |
|
Swisscom N 11:18:48 / 07.02.25 |
522.00 | 2.08% | 1.78% | 1.66% | 3.06% | 1.85% | 4.78% | -4.24% |
|
Sonova N 11:20:00 / 07.02.25 |
306.60 | 3.44% | 11.70% | -3.95% | 1.25% | -2.73% | 8.19% | -5.11% |
|
Straumann N 11:20:20 / 07.02.25 |
127.50 | 11.64% | -5.94% | -2.19% | 6.96% | 15.07% | -7.94% | -12.40% |
|
Geberit N 11:19:55 / 07.02.25 |
513.80 | 0.47% | -4.08% | 0.59% | 3.46% | -2.06% | 4.32% | -14.80% |
|
SGS Rg 11:20:06 / 07.02.25 |
89.20 | -2.73% | 21.86% | 0.77% | -4.27% | 3.29% | 8.31% | -15.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 11:20:20 / 07.02.25 |
3'895.92 | 0.05% |
3'903.39 09:16 |
3'890.58 09:55 |
3'929.92 31.01.25 |
3'585.17 03.01.25 |
|
|
SLI 11:20:20 / 07.02.25 |
2'079.68 | 0.05% |
2'083.67 09:16 |
2'076.83 09:55 |
2'097.83 31.01.25 |
1'913.80 03.01.25 |
|
|
ABB N 11:20:15 / 07.02.25 |
49.89 | 0.58% |
50.00 09:01 |
49.67 09:07 |
54.00 24.01.25 |
48.16 03.02.25 |
599'285 |
|
Adecco N 11:20:12 / 07.02.25 |
22.14 | -0.63% |
22.38 09:15 |
22.02 10:25 |
22.84 06.01.25 |
20.32 13.01.25 |
110'311 |
|
Alcon N 11:18:25 / 07.02.25 |
83.20 | -0.45% |
83.56 09:16 |
82.78 09:02 |
84.52 06.02.25 |
73.68 15.01.25 |
189'725 |
|
Richemont N 11:20:17 / 07.02.25 |
175.95 | -0.54% |
176.70 09:01 |
174.90 09:05 |
179.00 31.01.25 |
133.70 03.01.25 |
248'968 |
|
Geberit N 11:19:55 / 07.02.25 |
513.80 | -0.62% |
522.20 09:11 |
512.80 10:27 |
522.20 07.02.25 |
486.50 16.01.25 |
17'220 |
|
Givaudan N 11:17:15 / 07.02.25 |
3'892.00 | -0.41% |
3'931.00 09:06 |
3'883.00 10:28 |
4'085.00 28.01.25 |
3'780.00 24.01.25 |
3'789 |
|
Holcim N 11:20:10 / 07.02.25 |
95.02 | 0.87% |
96.22 09:01 |
94.30 10:01 |
96.22 07.02.25 |
84.30 14.01.25 |
358'545 |
|
Julius Bär N 11:20:15 / 07.02.25 |
57.96 | -1.26% |
58.58 09:01 |
57.84 11:12 |
65.04 31.01.25 |
54.84 04.02.25 |
126'520 |
|
Kühne + Nagel N 11:19:54 / 07.02.25 |
203.70 | -0.20% |
205.30 09:11 |
203.10 10:21 |
210.60 31.01.25 |
194.85 04.02.25 |
35'937 |
|
Lindt PS 11:13:41 / 07.02.25 |
10'410.00 | 0.48% |
10'410.00 09:07 |
10'350.00 09:01 |
10'620.00 30.01.25 |
9'755.00 13.01.25 |
209 |
|
Logitech N 11:20:17 / 07.02.25 |
90.16 | 0.04% |
91.06 09:01 |
90.14 10:48 |
91.90 31.01.25 |
73.82 03.01.25 |
107'202 |
|
Lonza N 11:20:07 / 07.02.25 |
610.80 | -0.36% |
613.40 09:08 |
606.60 09:01 |
616.00 06.02.25 |
532.20 15.01.25 |
38'614 |
|
Nestlé N 11:20:20 / 07.02.25 |
78.12 | 0.80% |
78.26 09:18 |
77.36 09:01 |
78.94 31.01.25 |
73.04 06.01.25 |
1'130'493 |
|
Novartis N 11:20:20 / 07.02.25 |
97.63 | -0.08% |
97.70 11:17 |
96.87 09:01 |
99.31 06.02.25 |
88.10 07.01.25 |
942'758 |
|
Partners N 11:20:17 / 07.02.25 |
1'395.00 | -1.62% |
1'417.50 09:02 |
1'394.00 11:18 |
1'418.00 06.02.25 |
1'230.00 03.01.25 |
11'849 |
|
Roche GS 11:20:14 / 07.02.25 |
288.40 | 0.24% |
288.90 11:19 |
285.50 09:01 |
292.10 06.02.25 |
254.10 03.01.25 |
309'609 |
|
Sandoz Group N 11:19:43 / 07.02.25 |
43.68 | -0.91% |
44.22 09:06 |
43.68 11:12 |
44.22 07.02.25 |
36.94 06.01.25 |
101'749 |
|
Schindler PS 11:19:05 / 07.02.25 |
261.40 | 0.15% |
263.00 09:03 |
261.20 09:47 |
268.20 31.01.25 |
245.20 13.01.25 |
6'917 |
|
SGS Rg 11:20:06 / 07.02.25 |
89.20 | 0.90% |
89.36 09:08 |
88.50 09:01 |
93.72 14.01.25 |
84.60 17.01.25 |
42'258 |
|
SIG Group N 11:18:08 / 07.02.25 |
20.00 | -1.19% |
20.32 09:01 |
19.930 10:37 |
20.32 07.02.25 |
17.870 09.01.25 |
87'281 |
|
Sika N 11:20:12 / 07.02.25 |
232.80 | -0.21% |
236.60 09:01 |
232.40 11:12 |
237.40 28.01.25 |
211.70 03.01.25 |
96'710 |
|
Sonova N 11:20:00 / 07.02.25 |
306.60 | 0.03% |
309.00 09:16 |
305.30 09:01 |
325.70 28.01.25 |
291.20 06.01.25 |
23'318 |
|
Straumann N 11:20:20 / 07.02.25 |
127.50 | -0.04% |
128.60 09:17 |
127.25 10:55 |
134.15 28.01.25 |
112.25 03.01.25 |
25'784 |