×
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
- 18.10.2024 - 11:23:08
- 2'011.41
- 0.28%
- 5.68
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 11:22:38 / 18.10.24 |
49.82 | -1.03% | -0.52 | 49.81 | 49.82 | 742'100 | |
|
Adecco N 11:22:59 / 18.10.24 |
28.46 | 2.52% | 0.70 | 28.44 | 28.48 | 253'962 | |
|
Alcon N 11:21:09 / 18.10.24 |
82.22 | -0.02% | -0.02 | 82.22 | 82.24 | 115'794 | |
|
Geberit N 11:21:55 / 18.10.24 |
530.20 | 1.07% | 5.60 | 530.20 | 530.60 | 22'575 | |
|
Givaudan N 11:19:20 / 18.10.24 |
4'330.00 | 0.14% | 6.00 | 4'329.00 | 4'330.00 | 2'936 | |
|
Holcim N 11:21:20 / 18.10.24 |
84.64 | 0.09% | 0.08 | 84.64 | 84.66 | 148'592 | |
|
Julius Bär N 11:22:33 / 18.10.24 |
55.24 | 0.99% | 0.54 | 55.22 | 55.26 | 69'448 | |
|
Kühne + Nagel N 11:22:41 / 18.10.24 |
226.70 | 1.25% | 2.80 | 226.60 | 226.80 | 27'919 | |
|
Lindt PS 11:11:37 / 18.10.24 |
10'780.00 | 0.00% | 0.00 | 10'770.00 | 10'790.00 | 142 | |
|
Logitech N 11:22:29 / 18.10.24 |
77.44 | 2.84% | 2.14 | 77.42 | 77.46 | 85'809 | |
|
Lonza N 11:22:55 / 18.10.24 |
553.40 | 0.29% | 1.60 | 553.40 | 553.60 | 29'658 | |
|
Nestlé N 11:22:58 / 18.10.24 |
85.84 | -0.19% | -0.16 | 85.82 | 85.84 | 1'129'545 | |
|
Novartis N 11:22:56 / 18.10.24 |
100.90 | -0.06% | -0.06 | 100.90 | 100.92 | 409'670 | |
|
Partners N 11:22:52 / 18.10.24 |
1'286.50 | 0.23% | 3.00 | 1'285.50 | 1'286.50 | 5'642 | |
|
Richemont N 11:22:34 / 18.10.24 |
128.75 | 1.78% | 2.25 | 128.70 | 128.80 | 217'060 | |
|
Roche GS 11:22:57 / 18.10.24 |
272.00 | 0.15% | 0.40 | 272.00 | 272.10 | 148'432 | |
|
Sandoz Group N 11:22:36 / 18.10.24 |
36.50 | -0.87% | -0.32 | 36.49 | 36.50 | 89'348 | |
|
Schindler PS 11:21:26 / 18.10.24 |
262.40 | 0.92% | 2.40 | 262.20 | 262.60 | 24'900 | |
|
SGS Rg 11:21:43 / 18.10.24 |
97.26 | -0.14% | -0.14 | 97.26 | 97.28 | 21'309 | |
|
SIG Group N 11:21:43 / 18.10.24 |
18.600 | 0.43% | 0.08 | 18.600 | 18.610 | 73'203 | |
|
Sika N 11:21:01 / 18.10.24 |
255.20 | 0.24% | 0.60 | 255.10 | 255.30 | 33'682 | |
|
SLI 11:23:10 / 18.10.24 |
2'011.41 | 0.28% | 5.68 | ||||
|
SLI TR 11:23:10 / 18.10.24 |
3'768.03 | 0.28% | 10.64 | ||||
|
Sonova N 11:22:15 / 18.10.24 |
320.00 | -1.36% | -4.40 | 320.00 | 320.10 | 15'333 | |
|
Straumann N 11:19:36 / 18.10.24 |
131.00 | 1.91% | 2.45 | 130.90 | 131.00 | 37'004 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lonza N 11:22:55 / 18.10.24 |
553.40 | 56.01% | 21.78% | 5.37% | 4.18% | -4.75% | 66.24% | -23.55% |
|
Sandoz Group N 11:22:36 / 18.10.24 |
36.50 | 36.07% | 0.00% | -3.62% | 4.98% | 1.64% | 33.68% | 0.00% |
|
ABB N 11:22:38 / 18.10.24 |
49.82 | 34.96% | 79.40% | 0.00% | 3.71% | 3.32% | 68.65% | 63.62% |
|
SGS Rg 11:21:43 / 18.10.24 |
97.26 | 34.27% | 13.26% | 2.14% | 1.78% | 2.92% | 30.17% | -11.33% |
|
Holcim N 11:21:20 / 18.10.24 |
84.64 | 28.08% | 76.61% | 1.39% | 1.76% | 1.20% | 54.12% | 90.19% |
|
Alcon N 11:21:09 / 18.10.24 |
82.22 | 25.29% | 30.17% | -0.75% | -0.27% | -0.94% | 27.04% | 13.40% |
|
Givaudan N 11:19:20 / 18.10.24 |
4'330.00 | 24.11% | 52.63% | -2.26% | -3.91% | 3.19% | 50.87% | 2.44% |
|
Swiss Life N 11:22:38 / 18.10.24 |
721.40 | 24.08% | 51.97% | 1.63% | 2.47% | 7.74% | 29.61% | 49.77% |
|
Schindler PS 11:21:26 / 18.10.24 |
262.40 | 23.63% | 49.51% | 5.21% | 8.88% | 13.01% | 47.21% | 1.52% |
|
Swiss Re N 11:22:56 / 18.10.24 |
116.70 | 23.36% | 34.89% | 0.21% | 0.34% | 7.76% | 21.69% | 43.55% |
|
Zurich Insurance N 11:22:38 / 18.10.24 |
527.00 | 19.88% | 19.15% | 1.50% | 3.62% | 10.07% | 26.32% | 34.40% |
|
Novartis N 11:22:56 / 18.10.24 |
100.90 | 18.96% | 27.43% | 1.47% | 1.89% | 3.54% | 18.99% | 38.47% |
|
Sonova N 11:22:15 / 18.10.24 |
320.00 | 18.22% | 47.93% | 0.95% | 9.51% | 19.85% | 52.02% | -9.79% |
|
SLI TR 11:23:10 / 18.10.24 |
3'768.03 | 16.43% | 29.75% | 1.13% | 3.40% | 1.48% | 27.95% | 13.24% |
|
Julius Bär N 11:22:33 / 18.10.24 |
55.24 | 16.01% | 1.56% | 2.91% | 13.66% | 16.42% | 2.33% | -15.79% |
|
SLI 11:23:10 / 18.10.24 |
2'011.41 | 13.21% | 22.27% | 1.13% | 3.38% | 1.29% | 24.41% | 3.69% |
|
Swisscom N 11:21:46 / 18.10.24 |
562.50 | 11.56% | 11.43% | 1.72% | 2.74% | 5.14% | 4.90% | 3.62% |
|
Roche GS 11:22:57 / 18.10.24 |
272.00 | 11.08% | -6.51% | 1.34% | 1.04% | -4.90% | 13.81% | -24.61% |
|
Richemont N 11:22:34 / 18.10.24 |
128.75 | 9.29% | 5.50% | -2.02% | 12.40% | -4.56% | 22.68% | 15.10% |
|
UBS N 11:21:51 / 18.10.24 |
28.44 | 7.93% | 63.73% | 4.33% | 11.70% | 5.69% | 34.72% | 77.45% |
|
Lindt PS 11:11:37 / 18.10.24 |
10'780.00 | 6.84% | 14.32% | -0.74% | -0.65% | -2.00% | 10.28% | -3.41% |
|
Partners N 11:22:52 / 18.10.24 |
1'286.50 | 5.81% | 57.14% | 0.70% | 5.19% | 9.03% | 35.39% | -15.70% |
|
Geberit N 11:21:55 / 18.10.24 |
530.20 | -2.67% | 20.46% | 1.49% | -3.35% | -4.19% | 27.18% | -25.86% |
|
SIG Group N 11:21:43 / 18.10.24 |
18.600 | -4.29% | -8.32% | -3.88% | 8.84% | 5.14% | -4.71% | -26.10% |
|
Straumann N 11:19:36 / 18.10.24 |
131.00 | -5.20% | 21.73% | 0.15% | 4.97% | 15.52% | 17.38% | -28.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 11:22:38 / 18.10.24 |
49.82 | -1.03% |
50.32 09:01 |
49.45 09:14 |
52.46 15.07.24 |
35.15 19.01.24 |
742'100 |
|
Adecco N 11:22:59 / 18.10.24 |
28.46 | 2.52% |
28.60 10:36 |
27.94 09:01 |
41.53 03.01.24 |
26.42 11.09.24 |
253'962 |
|
Alcon N 11:21:09 / 18.10.24 |
82.22 | -0.02% |
82.42 10:45 |
81.60 09:05 |
85.34 13.09.24 |
62.24 03.01.24 |
115'794 |
|
Geberit N 11:21:55 / 18.10.24 |
530.20 | 1.07% |
538.00 09:03 |
528.60 09:31 |
571.20 28.05.24 |
477.50 25.04.24 |
22'575 |
|
Givaudan N 11:19:20 / 18.10.24 |
4'330.00 | 0.14% |
4'339.00 09:47 |
4'301.00 09:13 |
4'690.00 26.09.24 |
3'287.00 08.01.24 |
2'936 |
|
Holcim N 11:21:20 / 18.10.24 |
84.64 | 0.09% |
84.76 10:01 |
84.00 09:20 |
85.58 23.07.24 |
63.02 17.01.24 |
148'592 |
|
Julius Bär N 11:22:33 / 18.10.24 |
55.24 | 0.99% |
55.24 11:15 |
54.76 09:07 |
56.20 23.05.24 |
43.75 05.08.24 |
69'448 |
|
Kühne + Nagel N 11:22:41 / 18.10.24 |
226.70 | 1.25% |
226.80 11:18 |
224.00 09:01 |
301.90 12.01.24 |
218.00 04.10.24 |
27'919 |
|
Lindt PS 11:11:37 / 18.10.24 |
10'780.00 | 0.00% |
10'880.00 09:17 |
10'780.00 10:48 |
11'430.00 09.02.24 |
10'010.00 03.01.24 |
142 |
|
Logitech N 11:22:29 / 18.10.24 |
77.44 | 2.84% |
77.44 11:22 |
75.92 09:01 |
93.50 06.06.24 |
68.50 30.04.24 |
85'809 |
|
Lonza N 11:22:55 / 18.10.24 |
553.40 | 0.29% |
556.20 10:31 |
549.20 09:04 |
589.40 29.07.24 |
339.00 08.01.24 |
29'658 |
|
Nestlé N 11:22:58 / 18.10.24 |
85.84 | -0.19% |
86.82 10:00 |
85.52 09:20 |
100.70 03.01.24 |
81.60 17.10.24 |
1'129'545 |
|
Novartis N 11:22:56 / 18.10.24 |
100.90 | -0.06% |
101.06 10:12 |
100.34 09:03 |
102.72 02.09.24 |
83.63 19.04.24 |
409'670 |
|
Partners N 11:22:52 / 18.10.24 |
1'286.50 | 0.23% |
1'290.00 10:32 |
1'276.00 09:30 |
1'325.50 22.03.24 |
1'045.00 05.08.24 |
5'642 |
|
Richemont N 11:22:34 / 18.10.24 |
128.75 | 1.78% |
129.00 09:15 |
126.75 09:01 |
151.10 07.06.24 |
104.10 17.01.24 |
217'060 |
|
Roche GS 11:22:57 / 18.10.24 |
272.00 | 0.15% |
272.30 11:14 |
271.10 09:02 |
288.20 02.09.24 |
212.90 03.05.24 |
148'432 |
|
Sandoz Group N 11:22:36 / 18.10.24 |
36.50 | -0.87% |
36.80 09:01 |
36.44 09:13 |
38.79 31.07.24 |
25.33 10.04.24 |
89'348 |
|
Schindler PS 11:21:26 / 18.10.24 |
262.40 | 0.92% |
264.40 09:02 |
259.40 09:20 |
264.40 18.10.24 |
201.00 19.01.24 |
24'900 |
|
SGS Rg 11:21:43 / 18.10.24 |
97.26 | -0.14% |
97.48 09:57 |
97.10 09:21 |
98.40 26.09.24 |
69.62 10.01.24 |
21'309 |
|
SIG Group N 11:21:43 / 18.10.24 |
18.600 | 0.43% |
18.710 09:33 |
18.520 09:01 |
20.52 12.04.24 |
15.880 19.06.24 |
73'203 |
|
Sika N 11:21:01 / 18.10.24 |
255.20 | 0.24% |
256.00 09:59 |
254.50 09:01 |
287.60 15.05.24 |
230.90 22.01.24 |
33'682 |
|
SLI 11:23:10 / 18.10.24 |
2'011.41 | 0.28% |
2'013.79 09:59 |
2'004.61 09:21 |
2'023.54 30.08.24 |
1'742.94 17.01.24 |
|
|
SLI TR 11:23:10 / 18.10.24 |
3'768.03 | 0.28% |
3'772.49 09:59 |
3'755.28 09:21 |
3'783.48 30.08.24 |
3'174.84 17.01.24 |
|
|
Sonova N 11:22:15 / 18.10.24 |
320.00 | -1.36% |
324.70 09:01 |
319.30 11:06 |
324.70 18.10.24 |
244.10 19.04.24 |
15'333 |
|
Straumann N 11:19:36 / 18.10.24 |
131.00 | 1.91% |
131.55 10:45 |
129.00 09:01 |
151.50 08.03.24 |
103.75 05.08.24 |
37'004 |