×
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
- 18.09.2025 - 17:31:53
- 1'987.92
- 0.24%
- 4.84
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:37:09 / 18.09.25 |
55.86 | 1.16% | 0.64 | 55.84 | 55.88 | 1'572'206 | |
|
Adecco N 17:32:19 / 18.09.25 |
20.88 | -2.34% | -0.50 | 20.80 | 20.82 | 810'199 | |
|
Alcon N 17:38:29 / 18.09.25 |
61.20 | -0.03% | -0.02 | 61.16 | 61.20 | 673'161 | |
|
Amrize N 17:34:23 / 18.09.25 |
41.22 | -3.92% | -1.68 | 41.33 | 41.37 | 1'296'740 | |
|
Geberit N 17:31:53 / 18.09.25 |
585.00 | 0.00% | 0.00 | 585.80 | 586.20 | 46'101 | |
|
Givaudan N 17:34:03 / 18.09.25 |
3'320.00 | 0.51% | 17.00 | 3'312.00 | 3'314.00 | 13'372 | |
|
Holcim N 17:31:53 / 18.09.25 |
68.58 | 0.65% | 0.44 | 68.54 | 68.58 | 723'779 | |
|
Julius Bär N 17:31:53 / 18.09.25 |
55.18 | -1.04% | -0.58 | 55.22 | 55.26 | 340'851 | |
|
Kühne + Nagel N 17:31:53 / 18.09.25 |
169.50 | 1.56% | 2.60 | 169.20 | 169.35 | 188'278 | |
|
Lindt PS 17:31:53 / 18.09.25 |
12'430.00 | 0.73% | 90.00 | 12'430.00 | 12'440.00 | 1'409 | |
|
Logitech N 17:31:53 / 18.09.25 |
87.86 | -0.68% | -0.60 | 88.10 | 88.14 | 539'818 | |
|
Lonza N 17:31:53 / 18.09.25 |
543.80 | -0.37% | -2.00 | 543.60 | 544.00 | 130'110 | |
|
Nestlé N 17:38:11 / 18.09.25 |
71.88 | 0.53% | 0.38 | 71.84 | 71.85 | 2'110'398 | |
|
Novartis N 17:31:53 / 18.09.25 |
96.70 | 0.12% | 0.12 | 96.72 | 96.74 | 1'365'074 | |
|
Partners N 17:31:53 / 18.09.25 |
1'102.50 | 1.33% | 14.50 | 1'102.00 | 1'103.00 | 41'252 | |
|
Richemont N 17:35:08 / 18.09.25 |
150.30 | 1.42% | 2.10 | 150.25 | 150.35 | 474'193 | |
|
Roche GS 17:31:53 / 18.09.25 |
261.50 | 0.42% | 1.10 | 261.40 | 261.50 | 431'692 | |
|
Sandoz Group N 17:31:53 / 18.09.25 |
47.34 | -1.15% | -0.55 | 47.33 | 47.35 | 530'280 | |
|
Schindler PS 17:31:53 / 18.09.25 |
302.60 | 0.73% | 2.20 | 303.20 | 303.40 | 79'985 | |
|
SGS Rg 17:32:14 / 18.09.25 |
81.40 | -1.07% | -0.88 | 81.34 | 81.36 | 458'735 | |
|
SIG Group N 17:37:52 / 18.09.25 |
9.500 | -24.36% | -3.06 | 9.695 | 9.705 | 7'517'316 | |
|
Sika N 17:31:53 / 18.09.25 |
182.60 | 0.61% | 1.10 | 182.50 | 182.55 | 220'146 | |
|
SLI 17:31:53 / 18.09.25 |
1'987.92 | 0.24% | 4.84 | ||||
|
SLI TR 17:31:53 / 18.09.25 |
3'832.55 | 0.24% | 9.33 | ||||
|
Sonova N 17:31:53 / 18.09.25 |
239.00 | 1.66% | 3.90 | 239.00 | 239.20 | 149'948 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:31:53 / 18.09.25 |
68.58 | 53.25% | 102.79% | -1.58% | 2.33% | 18.90% | 59.20% | 200.65% |
|
Sandoz Group N 17:31:53 / 18.09.25 |
47.34 | 28.84% | 76.98% | -1.89% | -3.82% | 10.25% | 36.58% | 0.00% |
|
Lindt PS 17:31:53 / 18.09.25 |
12'430.00 | 22.54% | 22.30% | -2.43% | 4.02% | -6.61% | 13.31% | 25.03% |
|
Schindler PS 17:31:53 / 18.09.25 |
302.60 | 19.97% | 42.84% | -2.89% | -0.85% | 3.84% | 24.63% | 86.82% |
|
Logitech N 17:31:53 / 18.09.25 |
87.86 | 17.88% | 10.91% | 1.90% | 9.12% | 24.55% | 19.38% | 87.81% |
|
UBS N 17:31:53 / 18.09.25 |
32.83 | 17.78% | 25.13% | 1.55% | 2.98% | 24.26% | 27.99% | 107.04% |
|
Swiss Life N 17:31:53 / 18.09.25 |
821.40 | 17.32% | 40.55% | -1.51% | -9.36% | 2.52% | 15.98% | 59.75% |
|
Swisscom N 17:33:51 / 18.09.25 |
575.50 | 15.66% | 15.32% | -1.88% | -3.03% | 2.49% | 6.08% | 16.56% |
|
Geberit N 17:31:53 / 18.09.25 |
585.00 | 13.68% | 8.53% | -2.37% | -2.86% | -5.31% | 4.99% | 36.05% |
|
ABB N 17:37:09 / 18.09.25 |
55.86 | 12.53% | 48.04% | -1.52% | 4.57% | 21.89% | 15.01% | 119.01% |
|
Novartis N 17:31:53 / 18.09.25 |
96.70 | 8.88% | 13.80% | -4.99% | -5.99% | 0.71% | -1.77% | 31.43% |
|
Richemont N 17:35:08 / 18.09.25 |
150.30 | 7.47% | 28.03% | 0.80% | 12.29% | 2.63% | 27.32% | 48.13% |
|
SLI TR 17:31:53 / 18.09.25 |
3'832.55 | 6.71% | 18.14% | -1.57% | -1.24% | 2.12% | 4.02% | 34.49% |
|
Swiss Re N 17:33:56 / 18.09.25 |
139.65 | 5.87% | 46.89% | -0.68% | -5.64% | 2.27% | 20.54% | 68.69% |
|
SLI 17:31:53 / 18.09.25 |
1'987.92 | 3.69% | 11.62% | -1.66% | -1.32% | 2.03% | 1.05% | 22.99% |
|
Zurich Insurance N 17:36:07 / 18.09.25 |
560.40 | 3.38% | 26.71% | -1.65% | -6.00% | 1.23% | 10.01% | 30.72% |
|
Roche GS 17:31:53 / 18.09.25 |
261.50 | 1.92% | 6.50% | -2.57% | -0.38% | -0.23% | -2.24% | -20.20% |
|
Lonza N 17:31:53 / 18.09.25 |
543.80 | 1.87% | 54.31% | -2.61% | -4.09% | -3.44% | 0.52% | 12.72% |
|
Adecco N 17:32:19 / 18.09.25 |
20.88 | -4.38% | -48.19% | -7.28% | -20.24% | -10.39% | -27.45% | -28.42% |
|
Nestlé N 17:38:11 / 18.09.25 |
71.88 | -4.51% | -26.67% | -2.40% | -5.26% | -9.00% | -15.83% | -33.06% |
|
Julius Bär N 17:31:53 / 18.09.25 |
55.18 | -4.94% | 18.26% | -4.89% | -5.77% | 4.03% | 10.14% | 15.16% |
|
The Swatch Group I 17:31:53 / 18.09.25 |
149.00 | -8.45% | -33.92% | -0.13% | 5.94% | 15.10% | -5.28% | -31.96% |
|
VAT N 17:31:53 / 18.09.25 |
341.10 | -9.01% | -26.00% | 16.02% | 26.33% | 2.22% | -18.26% | 41.13% |
|
SGS Rg 17:32:14 / 18.09.25 |
81.40 | -9.46% | 13.43% | -4.03% | -2.30% | 1.42% | -13.79% | -11.30% |
|
Partners N 17:31:53 / 18.09.25 |
1'102.50 | -11.54% | -10.31% | 2.65% | -0.23% | 9.21% | -10.29% | 21.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:37:09 / 18.09.25 |
55.86 | 1.16% |
56.26 11:16 |
55.54 09:00 |
57.12 11.09.25 |
37.25 07.04.25 |
1'572'206 |
|
Adecco N 17:32:19 / 18.09.25 |
20.88 | -2.34% |
21.40 09:00 |
20.80 17:15 |
29.72 18.03.25 |
19.670 09.04.25 |
810'199 |
|
Alcon N 17:38:29 / 18.09.25 |
61.20 | -0.03% |
61.66 13:24 |
60.96 09:14 |
87.00 26.02.25 |
60.84 17.09.25 |
673'161 |
|
Amrize N 17:34:23 / 18.09.25 |
41.22 | -3.92% |
42.79 09:05 |
41.22 17:31 |
46.00 23.06.25 |
35.20 07.08.25 |
1'296'740 |
|
Geberit N 17:31:53 / 18.09.25 |
585.00 | 0.00% |
590.00 09:46 |
585.00 09:00 |
653.80 07.08.25 |
486.50 16.01.25 |
46'101 |
|
Givaudan N 17:34:03 / 18.09.25 |
3'320.00 | 0.51% |
3'333.00 11:44 |
3'290.00 09:20 |
4'236.00 05.06.25 |
3'290.00 18.09.25 |
13'372 |
|
Holcim N 17:31:53 / 18.09.25 |
68.58 | 0.65% |
69.16 14:13 |
68.42 09:00 |
70.42 12.09.25 |
38.43 07.04.25 |
723'779 |
|
Julius Bär N 17:31:53 / 18.09.25 |
55.18 | -1.04% |
55.94 11:08 |
55.06 15:20 |
65.04 31.01.25 |
45.50 07.04.25 |
340'851 |
|
Kühne + Nagel N 17:31:53 / 18.09.25 |
169.50 | 1.56% |
171.30 12:05 |
166.70 10:16 |
218.80 10.03.25 |
159.90 04.08.25 |
188'278 |
|
Lindt PS 17:31:53 / 18.09.25 |
12'430.00 | 0.73% |
12'540.00 10:00 |
12'370.00 09:03 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'409 |
|
Logitech N 17:31:53 / 18.09.25 |
87.86 | -0.68% |
89.78 14:26 |
87.86 16:59 |
94.90 18.02.25 |
54.58 09.04.25 |
539'818 |
|
Lonza N 17:31:53 / 18.09.25 |
543.80 | -0.37% |
545.40 16:29 |
531.20 12:11 |
616.00 06.02.25 |
467.80 07.04.25 |
130'110 |
|
Nestlé N 17:38:11 / 18.09.25 |
71.88 | 0.53% |
71.99 10:53 |
71.04 09:22 |
91.72 24.03.25 |
69.90 04.08.25 |
2'110'398 |
|
Novartis N 17:31:53 / 18.09.25 |
96.70 | 0.12% |
97.23 09:00 |
96.23 11:55 |
104.62 04.09.25 |
81.10 09.04.25 |
1'365'074 |
|
Partners N 17:31:53 / 18.09.25 |
1'102.50 | 1.33% |
1'107.00 11:47 |
1'092.00 09:01 |
1'426.50 14.02.25 |
942.00 09.04.25 |
41'252 |
|
Richemont N 17:35:08 / 18.09.25 |
150.30 | 1.42% |
151.10 13:28 |
146.80 09:44 |
187.55 14.02.25 |
120.60 07.04.25 |
474'193 |
|
Roche GS 17:31:53 / 18.09.25 |
261.50 | 0.42% |
262.20 09:04 |
260.00 09:27 |
313.80 12.03.25 |
231.90 09.04.25 |
431'692 |
|
Sandoz Group N 17:31:53 / 18.09.25 |
47.34 | -1.15% |
48.63 09:55 |
47.16 16:07 |
50.88 27.08.25 |
26.25 07.04.25 |
530'280 |
|
Schindler PS 17:31:53 / 18.09.25 |
302.60 | 0.73% |
308.40 09:45 |
299.80 09:00 |
315.80 15.09.25 |
245.20 13.01.25 |
79'985 |
|
SGS Rg 17:32:14 / 18.09.25 |
81.40 | -1.07% |
82.32 09:07 |
80.00 14:50 |
99.06 12.02.25 |
71.12 09.04.25 |
458'735 |
|
SIG Group N 17:37:52 / 18.09.25 |
9.500 | -24.36% |
10.500 10:27 |
9.500 17:31 |
20.84 21.02.25 |
9.500 18.09.25 |
7'517'316 |
|
Sika N 17:31:53 / 18.09.25 |
182.60 | 0.61% |
183.80 11:44 |
181.65 09:38 |
245.50 21.02.25 |
178.10 07.04.25 |
220'146 |
|
SLI 17:31:53 / 18.09.25 |
1'987.92 | 0.24% |
1'992.67 11:01 |
1'982.61 09:31 |
2'146.62 03.03.25 |
1'721.32 07.04.25 |
|
|
SLI TR 17:31:53 / 18.09.25 |
3'832.55 | 0.24% |
3'841.71 11:01 |
3'822.31 09:31 |
4'021.32 03.03.25 |
3'256.11 07.04.25 |
|
|
Sonova N 17:31:53 / 18.09.25 |
239.00 | 1.66% |
240.20 14:51 |
234.30 09:31 |
325.70 28.01.25 |
215.10 04.08.25 |
149'948 |