×
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 - 11:42:36
- 2'077.43
- -0.06%
- -1.31
Börse:SIX Swiss Exchange
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SLI TR 11:42:36 / 07.02.25 |
3'891.71 | -0.06% | -2.45 | ||||
SLI 11:42:36 / 07.02.25 |
2'077.43 | -0.06% | -1.31 | ||||
ABB N 11:42:36 / 07.02.25 |
49.88 | 0.56% | 0.28 | 49.87 | 49.88 | 631'169 | |
Adecco N 11:35:33 / 07.02.25 |
22.14 | -0.63% | -0.14 | 22.12 | 22.14 | 117'140 | |
Alcon N 11:42:18 / 07.02.25 |
82.96 | -0.74% | -0.62 | 82.94 | 82.96 | 200'456 | |
Richemont N 11:41:44 / 07.02.25 |
176.05 | -0.48% | -0.85 | 176.00 | 176.05 | 258'606 | |
Geberit N 11:40:19 / 07.02.25 |
512.80 | -0.81% | -4.20 | 512.60 | 513.00 | 18'418 | |
Givaudan N 11:40:13 / 07.02.25 |
3'892.00 | -0.41% | -16.00 | 3'890.00 | 3'892.00 | 4'326 | |
Holcim N 11:42:08 / 07.02.25 |
95.02 | 0.87% | 0.82 | 95.02 | 95.04 | 380'195 | |
Julius Bär N 11:41:42 / 07.02.25 |
58.00 | -1.19% | -0.70 | 57.96 | 58.00 | 148'368 | |
Kühne + Nagel N 11:41:23 / 07.02.25 |
202.80 | -0.64% | -1.30 | 202.70 | 202.80 | 39'663 | |
Lindt PS 11:35:37 / 07.02.25 |
10'380.00 | 0.19% | 20.00 | 10'370.00 | 10'390.00 | 229 | |
Logitech N 11:41:08 / 07.02.25 |
90.12 | 0.00% | 0.00 | 90.12 | 90.14 | 119'408 | |
Lonza N 11:42:16 / 07.02.25 |
609.60 | -0.55% | -3.40 | 609.40 | 609.80 | 40'074 | |
Nestlé N 11:42:30 / 07.02.25 |
77.88 | 0.49% | 0.38 | 77.88 | 77.92 | 1'214'743 | |
Novartis N 11:42:35 / 07.02.25 |
97.47 | -0.25% | -0.24 | 97.45 | 97.47 | 985'461 | |
Partners N 11:42:23 / 07.02.25 |
1'389.50 | -2.01% | -28.50 | 1'389.50 | 1'390.00 | 12'982 | |
Roche GS 11:42:23 / 07.02.25 |
288.00 | 0.10% | 0.30 | 287.90 | 288.00 | 322'094 | |
Sandoz Group N 11:40:26 / 07.02.25 |
43.66 | -0.95% | -0.42 | 43.65 | 43.66 | 107'451 | |
Schindler PS 11:42:32 / 07.02.25 |
261.20 | 0.08% | 0.20 | 261.20 | 261.40 | 7'379 | |
SGS Rg 11:40:44 / 07.02.25 |
89.24 | 0.95% | 0.84 | 89.22 | 89.28 | 49'953 | |
SIG Group N 11:31:01 / 07.02.25 |
20.00 | -1.19% | -0.24 | 20.00 | 20.02 | 88'085 | |
Sika N 11:40:55 / 07.02.25 |
232.90 | -0.17% | -0.40 | 232.80 | 232.90 | 114'573 | |
Sonova N 11:42:31 / 07.02.25 |
305.60 | -0.29% | -0.90 | 305.40 | 305.60 | 25'049 | |
Straumann N 11:37:35 / 07.02.25 |
127.25 | -0.24% | -0.30 | 127.20 | 127.30 | 28'646 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Richemont N 11:41:44 / 07.02.25 |
176.05 | 28.28% | 52.83% | -0.59% | 27.11% | 46.53% | 31.14% | 35.50% |
Logitech N 11:41:08 / 07.02.25 |
90.12 | 20.10% | 12.99% | -1.49% | 15.13% | 30.19% | 20.51% | 23.79% |
Sandoz Group N 11:40:26 / 07.02.25 |
43.66 | 18.59% | 62.90% | 0.05% | 11.46% | 8.69% | 57.73% | 0.00% |
Lonza N 11:42:16 / 07.02.25 |
609.60 | 14.41% | 73.31% | 4.74% | 10.04% | 18.97% | 37.17% | -1.67% |
Holcim N 11:42:08 / 07.02.25 |
95.02 | 7.83% | 42.68% | 3.35% | 8.37% | 7.42% | 46.59% | 88.32% |
Swiss Re N 11:40:15 / 07.02.25 |
142.00 | 7.58% | 49.27% | 1.87% | 8.03% | 16.06% | 42.31% | 42.43% |
Alcon N 11:42:18 / 07.02.25 |
82.96 | 8.69% | 27.33% | -0.91% | 7.91% | 10.44% | 23.34% | 18.12% |
Adecco N 11:35:33 / 07.02.25 |
22.14 | -0.36% | -46.01% | 1.47% | 7.89% | -7.75% | -38.33% | -50.06% |
Roche GS 11:42:23 / 07.02.25 |
288.00 | 12.60% | 17.67% | 0.70% | 7.78% | 12.59% | 28.06% | -16.67% |
Swiss Life N 11:41:46 / 07.02.25 |
754.80 | 7.66% | 28.97% | 1.04% | 7.37% | 5.36% | 23.45% | 26.84% |
Novartis N 11:42:35 / 07.02.25 |
97.47 | 10.16% | 15.13% | 1.98% | 7.00% | 6.28% | 10.37% | 29.12% |
Sika N 11:40:55 / 07.02.25 |
232.90 | 8.11% | -14.76% | -0.17% | 6.83% | -1.06% | -2.39% | -25.10% |
Straumann N 11:37:35 / 07.02.25 |
127.25 | 11.64% | -5.94% | -2.38% | 6.75% | 14.85% | -8.12% | -12.40% |
The Swatch Group I 11:41:53 / 07.02.25 |
167.70 | 1.52% | -26.73% | -1.06% | 6.54% | 0.48% | -19.18% | -36.74% |
SLI TR 11:42:36 / 07.02.25 |
3'891.71 | 8.36% | 20.33% | -0.25% | 6.52% | 8.64% | 18.94% | 17.13% |
SLI 11:42:36 / 07.02.25 |
2'077.43 | 8.36% | 17.00% | -0.25% | 6.52% | 8.64% | 15.65% | 7.26% |
Zurich Insurance N 11:42:35 / 07.02.25 |
563.80 | 4.53% | 28.12% | 1.81% | 6.14% | 6.58% | 31.15% | 28.44% |
SIG Group N 11:31:01 / 07.02.25 |
20.00 | 13.20% | 4.60% | 0.60% | 5.99% | 13.31% | 15.54% | 4.76% |
Partners N 11:42:23 / 07.02.25 |
1'389.50 | 15.28% | 16.90% | -0.25% | 5.59% | 12.88% | 15.79% | 11.43% |
Lindt PS 11:35:37 / 07.02.25 |
10'380.00 | 2.88% | 2.68% | -1.14% | 5.54% | 5.06% | -7.16% | -2.45% |
Nestlé N 11:42:30 / 07.02.25 |
77.88 | 3.50% | -20.52% | 0.52% | 5.19% | 0.46% | -18.37% | -34.93% |
Schindler PS 11:42:32 / 07.02.25 |
261.20 | 4.23% | 24.11% | -1.06% | 4.90% | 2.67% | 20.87% | 13.63% |
Geberit N 11:40:19 / 07.02.25 |
512.80 | 0.47% | -4.08% | 0.39% | 3.26% | -2.25% | 4.12% | -14.80% |
Swisscom N 11:41:47 / 07.02.25 |
522.00 | 2.08% | 1.78% | 1.66% | 3.06% | 1.85% | 4.78% | -4.24% |
UBS N 11:41:24 / 07.02.25 |
30.26 | 8.76% | 15.56% | -6.43% | 1.61% | 7.80% | 24.63% | 61.37% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
SLI TR 11:42:36 / 07.02.25 |
3'891.71 | -0.06% |
3'903.39 09:16 |
3'890.58 09:55 |
3'929.92 31.01.25 |
3'585.17 03.01.25 |
|
SLI 11:42:36 / 07.02.25 |
2'077.43 | -0.06% |
2'083.67 09:16 |
2'076.83 09:55 |
2'097.83 31.01.25 |
1'913.80 03.01.25 |
|
ABB N 11:42:36 / 07.02.25 |
49.88 | 0.56% |
50.00 09:01 |
49.67 09:07 |
54.00 24.01.25 |
48.16 03.02.25 |
631'169 |
Adecco N 11:35:33 / 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 |
117'140 |
Alcon N 11:42:18 / 07.02.25 |
82.96 | -0.74% |
83.56 09:16 |
82.78 09:02 |
84.52 06.02.25 |
73.68 15.01.25 |
200'456 |
Richemont N 11:41:44 / 07.02.25 |
176.05 | -0.48% |
176.70 09:01 |
174.90 09:05 |
179.00 31.01.25 |
133.70 03.01.25 |
258'606 |
Geberit N 11:40:19 / 07.02.25 |
512.80 | -0.81% |
522.20 09:11 |
512.80 10:27 |
522.20 07.02.25 |
486.50 16.01.25 |
18'418 |
Givaudan N 11:40:13 / 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 |
4'326 |
Holcim N 11:42:08 / 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 |
380'195 |
Julius Bär N 11:41:42 / 07.02.25 |
58.00 | -1.19% |
58.58 09:01 |
57.82 11:30 |
65.04 31.01.25 |
54.84 04.02.25 |
148'368 |
Kühne + Nagel N 11:41:23 / 07.02.25 |
202.80 | -0.64% |
205.30 09:11 |
202.80 11:41 |
210.60 31.01.25 |
194.85 04.02.25 |
39'663 |
Lindt PS 11:35:37 / 07.02.25 |
10'380.00 | 0.19% |
10'410.00 09:07 |
10'350.00 09:01 |
10'620.00 30.01.25 |
9'755.00 13.01.25 |
229 |
Logitech N 11:41:08 / 07.02.25 |
90.12 | 0.00% |
91.06 09:01 |
90.06 11:36 |
91.90 31.01.25 |
73.82 03.01.25 |
119'408 |
Lonza N 11:42:16 / 07.02.25 |
609.60 | -0.55% |
613.40 09:08 |
606.60 09:01 |
616.00 06.02.25 |
532.20 15.01.25 |
40'074 |
Nestlé N 11:42:30 / 07.02.25 |
77.88 | 0.49% |
78.26 09:18 |
77.36 09:01 |
78.94 31.01.25 |
73.04 06.01.25 |
1'214'743 |
Novartis N 11:42:35 / 07.02.25 |
97.47 | -0.25% |
97.70 11:17 |
96.87 09:01 |
99.31 06.02.25 |
88.10 07.01.25 |
985'461 |
Partners N 11:42:23 / 07.02.25 |
1'389.50 | -2.01% |
1'417.50 09:02 |
1'388.50 11:37 |
1'418.00 06.02.25 |
1'230.00 03.01.25 |
12'982 |
Roche GS 11:42:23 / 07.02.25 |
288.00 | 0.10% |
288.90 11:19 |
285.50 09:01 |
292.10 06.02.25 |
254.10 03.01.25 |
322'094 |
Sandoz Group N 11:40:26 / 07.02.25 |
43.66 | -0.95% |
44.22 09:06 |
43.62 11:23 |
44.22 07.02.25 |
36.94 06.01.25 |
107'451 |
Schindler PS 11:42:32 / 07.02.25 |
261.20 | 0.08% |
263.00 09:03 |
261.20 09:47 |
268.20 31.01.25 |
245.20 13.01.25 |
7'379 |
SGS Rg 11:40:44 / 07.02.25 |
89.24 | 0.95% |
89.40 11:30 |
88.50 09:01 |
93.72 14.01.25 |
84.60 17.01.25 |
49'953 |
SIG Group N 11:31:01 / 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 |
88'085 |
Sika N 11:40:55 / 07.02.25 |
232.90 | -0.17% |
236.60 09:01 |
232.40 11:12 |
237.40 28.01.25 |
211.70 03.01.25 |
114'573 |
Sonova N 11:42:31 / 07.02.25 |
305.60 | -0.29% |
309.00 09:16 |
305.30 09:01 |
325.70 28.01.25 |
291.20 06.01.25 |
25'049 |
Straumann N 11:37:35 / 07.02.25 |
127.25 | -0.24% |
128.60 09:17 |
127.25 10:55 |
134.15 28.01.25 |
112.25 03.01.25 |
28'646 |