×
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 - 13:00:11
- 2'079.52
- 0.04%
- 0.78
Börse:SIX Swiss Exchange
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SIG Group N 12:56:59 / 07.02.25 |
19.940 | -1.48% | -0.30 | 19.930 | 19.950 | 103'901 | |
Adecco N 12:58:45 / 07.02.25 |
22.04 | -1.08% | -0.24 | 22.02 | 22.06 | 136'135 | |
UBS N 13:00:08 / 07.02.25 |
30.30 | 0.46% | 0.14 | 30.29 | 30.31 | 2'016'170 | |
Sandoz Group N 13:00:10 / 07.02.25 |
43.78 | -0.68% | -0.30 | 43.76 | 43.78 | 148'053 | |
ABB N 13:00:05 / 07.02.25 |
50.12 | 1.05% | 0.52 | 50.12 | 50.14 | 776'421 | |
Julius Bär N 12:57:40 / 07.02.25 |
58.02 | -1.16% | -0.68 | 58.02 | 58.04 | 178'408 | |
Nestlé N 13:00:07 / 07.02.25 |
77.68 | 0.23% | 0.18 | 77.68 | 77.70 | 1'375'146 | |
Alcon N 12:59:32 / 07.02.25 |
83.28 | -0.36% | -0.30 | 83.28 | 83.32 | 222'206 | |
SGS Rg 13:00:06 / 07.02.25 |
88.98 | 0.66% | 0.58 | 88.94 | 89.00 | 70'606 | |
Logitech N 12:59:47 / 07.02.25 |
90.40 | 0.31% | 0.28 | 90.38 | 90.42 | 138'499 | |
Holcim N 13:00:07 / 07.02.25 |
95.24 | 1.10% | 1.04 | 95.24 | 95.26 | 421'081 | |
Novartis N 13:00:08 / 07.02.25 |
97.72 | 0.01% | 0.01 | 97.71 | 97.72 | 1'175'392 | |
Straumann N 12:59:31 / 07.02.25 |
127.10 | -0.35% | -0.45 | 127.05 | 127.15 | 46'654 | |
Swiss Re N 13:00:09 / 07.02.25 |
141.80 | 0.46% | 0.65 | 141.75 | 141.85 | 260'691 | |
The Swatch Group I 12:58:44 / 07.02.25 |
166.85 | -0.39% | -0.65 | 166.85 | 167.00 | 33'146 | |
Richemont N 12:59:58 / 07.02.25 |
176.55 | -0.20% | -0.35 | 176.50 | 176.55 | 286'872 | |
Kühne + Nagel N 12:48:24 / 07.02.25 |
203.30 | -0.39% | -0.80 | 203.30 | 203.40 | 46'693 | |
Sika N 13:00:05 / 07.02.25 |
232.00 | -0.56% | -1.30 | 232.00 | 232.10 | 135'133 | |
Schindler PS 12:52:03 / 07.02.25 |
261.60 | 0.23% | 0.60 | 261.60 | 261.80 | 13'948 | |
Roche GS 13:00:11 / 07.02.25 |
288.70 | 0.35% | 1.00 | 288.70 | 288.80 | 367'732 | |
Sonova N 12:59:56 / 07.02.25 |
306.70 | 0.07% | 0.20 | 306.60 | 306.80 | 27'724 | |
VAT N 13:00:03 / 07.02.25 |
347.50 | -0.14% | -0.50 | 347.20 | 347.50 | 10'264 | |
Geberit N 12:59:04 / 07.02.25 |
511.00 | -1.16% | -6.00 | 510.80 | 511.00 | 27'264 | |
Swisscom N 12:59:47 / 07.02.25 |
523.50 | 1.65% | 8.50 | 523.50 | 524.00 | 42'275 | |
Zurich Insurance N 12:59:53 / 07.02.25 |
564.20 | 0.18% | 1.00 | 564.00 | 564.20 | 82'903 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
SIG Group N 12:56:59 / 07.02.25 |
19.940 | 13.20% | 4.60% | 0.30% | 5.67% | 12.97% | 15.19% | 4.76% |
Adecco N 12:58:45 / 07.02.25 |
22.04 | -0.36% | -46.01% | 1.01% | 7.41% | -8.17% | -38.61% | -50.06% |
UBS N 13:00:08 / 07.02.25 |
30.30 | 8.76% | 15.56% | -6.31% | 1.75% | 7.94% | 24.79% | 61.37% |
Sandoz Group N 13:00:10 / 07.02.25 |
43.78 | 18.59% | 62.90% | 0.32% | 11.77% | 8.99% | 58.16% | 0.00% |
ABB N 13:00:05 / 07.02.25 |
50.12 | 1.08% | 32.98% | 0.34% | 1.77% | 0.54% | 31.41% | 64.09% |
Julius Bär N 12:57:40 / 07.02.25 |
58.02 | 0.07% | 24.50% | -9.77% | -1.33% | 6.89% | 24.91% | 4.86% |
Nestlé N 13:00:07 / 07.02.25 |
77.68 | 3.50% | -20.52% | 0.26% | 4.92% | 0.21% | -18.58% | -34.93% |
Alcon N 12:59:32 / 07.02.25 |
83.28 | 8.69% | 27.33% | -0.53% | 8.32% | 10.86% | 23.82% | 18.12% |
SGS Rg 13:00:06 / 07.02.25 |
88.98 | -2.73% | 21.86% | 0.52% | -4.51% | 3.03% | 8.04% | -15.26% |
Logitech N 12:59:47 / 07.02.25 |
90.40 | 20.10% | 12.99% | -1.18% | 15.48% | 30.60% | 20.89% | 23.79% |
Holcim N 13:00:07 / 07.02.25 |
95.24 | 7.83% | 42.68% | 3.59% | 8.62% | 7.66% | 46.93% | 88.32% |
Novartis N 13:00:08 / 07.02.25 |
97.72 | 10.16% | 15.13% | 2.24% | 7.28% | 6.55% | 10.66% | 29.12% |
Straumann N 12:59:31 / 07.02.25 |
127.10 | 11.64% | -5.94% | -2.49% | 6.63% | 14.71% | -8.23% | -12.40% |
Swiss Re N 13:00:09 / 07.02.25 |
141.80 | 7.58% | 49.27% | 1.72% | 7.87% | 15.90% | 42.11% | 42.43% |
The Swatch Group I 12:58:44 / 07.02.25 |
166.85 | 1.52% | -26.73% | -1.56% | 6.00% | -0.03% | -19.59% | -36.74% |
Richemont N 12:59:58 / 07.02.25 |
176.55 | 28.28% | 52.83% | -0.31% | 27.47% | 46.94% | 31.51% | 35.50% |
Kühne + Nagel N 12:48:24 / 07.02.25 |
203.30 | -1.78% | -29.57% | -2.07% | 0.35% | -2.68% | -28.57% | -20.05% |
Sika N 13:00:05 / 07.02.25 |
232.00 | 8.11% | -14.76% | -0.56% | 6.42% | -1.44% | -2.77% | -25.10% |
Schindler PS 12:52:03 / 07.02.25 |
261.60 | 4.23% | 24.11% | -0.91% | 5.06% | 2.83% | 21.06% | 13.63% |
Roche GS 13:00:11 / 07.02.25 |
288.70 | 12.60% | 17.67% | 0.94% | 8.05% | 12.86% | 28.37% | -16.67% |
Sonova N 12:59:56 / 07.02.25 |
306.70 | 3.44% | 11.70% | -3.92% | 1.29% | -2.70% | 8.22% | -5.11% |
VAT N 13:00:03 / 07.02.25 |
347.50 | 1.52% | -17.44% | -1.67% | 1.43% | 0.09% | -18.35% | -1.36% |
Geberit N 12:59:04 / 07.02.25 |
511.00 | 0.47% | -4.08% | 0.04% | 2.90% | -2.59% | 3.76% | -14.80% |
Swisscom N 12:59:47 / 07.02.25 |
523.50 | 2.08% | 1.78% | 1.95% | 3.36% | 2.15% | 5.08% | -4.24% |
Zurich Insurance N 12:59:53 / 07.02.25 |
564.20 | 4.53% | 28.12% | 1.88% | 6.21% | 6.65% | 31.24% | 28.44% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SIG Group N 12:56:59 / 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 |
103'901 |
Adecco N 12:58:45 / 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 |
136'135 |
UBS N 13:00:08 / 07.02.25 |
30.30 | 0.46% |
30.52 09:01 |
30.08 09:56 |
32.88 04.02.25 |
27.78 03.01.25 |
2'016'170 |
Sandoz Group N 13:00:10 / 07.02.25 |
43.78 | -0.68% |
44.22 09:06 |
43.53 11:58 |
44.22 07.02.25 |
36.94 06.01.25 |
148'053 |
ABB N 13:00:05 / 07.02.25 |
50.12 | 1.05% |
50.12 12:55 |
49.67 09:07 |
54.00 24.01.25 |
48.16 03.02.25 |
776'421 |
Julius Bär N 12:57:40 / 07.02.25 |
58.02 | -1.16% |
58.58 09:01 |
57.82 11:30 |
65.04 31.01.25 |
54.84 04.02.25 |
178'408 |
Nestlé N 13:00:07 / 07.02.25 |
77.68 | 0.23% |
78.26 09:18 |
77.36 09:01 |
78.94 31.01.25 |
73.04 06.01.25 |
1'375'146 |
Alcon N 12:59:32 / 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 |
222'206 |
SGS Rg 13:00:06 / 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 |
70'606 |
Logitech N 12:59:47 / 07.02.25 |
90.40 | 0.31% |
91.06 09:01 |
90.06 11:36 |
91.90 31.01.25 |
73.82 03.01.25 |
138'499 |
Holcim N 13:00:07 / 07.02.25 |
95.24 | 1.10% |
96.22 09:01 |
94.30 10:01 |
96.22 07.02.25 |
84.30 14.01.25 |
421'081 |
Novartis N 13:00:08 / 07.02.25 |
97.72 | 0.01% |
97.83 12:30 |
96.87 09:01 |
99.31 06.02.25 |
88.10 07.01.25 |
1'175'392 |
Straumann N 12:59:31 / 07.02.25 |
127.10 | -0.35% |
128.60 09:17 |
127.05 12:30 |
134.15 28.01.25 |
112.25 03.01.25 |
46'654 |
Swiss Re N 13:00:09 / 07.02.25 |
141.80 | 0.46% |
142.80 09:03 |
141.80 13:00 |
142.80 07.02.25 |
129.40 13.01.25 |
260'691 |
The Swatch Group I 12:58:44 / 07.02.25 |
166.85 | -0.39% |
168.40 10:03 |
165.95 09:03 |
173.10 03.02.25 |
151.05 30.01.25 |
33'146 |
Richemont N 12:59:58 / 07.02.25 |
176.55 | -0.20% |
176.70 09:01 |
174.90 09:05 |
179.00 31.01.25 |
133.70 03.01.25 |
286'872 |
Kühne + Nagel N 12:48:24 / 07.02.25 |
203.30 | -0.39% |
205.30 09:11 |
202.40 11:54 |
210.60 31.01.25 |
194.85 04.02.25 |
46'693 |
Sika N 13:00:05 / 07.02.25 |
232.00 | -0.56% |
236.60 09:01 |
231.70 11:55 |
237.40 28.01.25 |
211.70 03.01.25 |
135'133 |
Schindler PS 12:52:03 / 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 |
13'948 |
Roche GS 13:00:11 / 07.02.25 |
288.70 | 0.35% |
289.30 12:29 |
285.50 09:01 |
292.10 06.02.25 |
254.10 03.01.25 |
367'732 |
Sonova N 12:59:56 / 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 |
27'724 |
VAT N 13:00:03 / 07.02.25 |
347.50 | -0.14% |
349.50 09:41 |
345.60 11:48 |
369.80 07.01.25 |
311.20 27.01.25 |
10'264 |
Geberit N 12:59:04 / 07.02.25 |
511.00 | -1.16% |
522.20 09:11 |
510.20 11:56 |
522.20 07.02.25 |
486.50 16.01.25 |
27'264 |
Swisscom N 12:59:47 / 07.02.25 |
523.50 | 1.65% |
524.00 12:58 |
515.00 09:01 |
524.00 07.02.25 |
500.00 07.01.25 |
42'275 |
Zurich Insurance N 12:59:53 / 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 |
82'903 |