×
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
- 09.07.2025 - 14:21:16
- 1'981.20
- 0.51%
- 10.14
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 14:21:05 / 09.07.25 |
47.31 | 0.51% | 0.24 | 47.31 | 47.32 | 498'097 | |
|
Adecco N 14:20:40 / 09.07.25 |
25.62 | 1.43% | 0.36 | 25.58 | 25.62 | 153'287 | |
|
Alcon N 14:21:10 / 09.07.25 |
69.14 | -0.09% | -0.06 | 69.12 | 69.14 | 159'217 | |
|
Amrize N 14:20:46 / 09.07.25 |
39.97 | 0.04% | 0.02 | 39.97 | 39.98 | 314'478 | |
|
Geberit N 14:20:05 / 09.07.25 |
609.20 | 0.07% | 0.40 | 609.00 | 609.20 | 10'385 | |
|
Givaudan N 14:20:47 / 09.07.25 |
3'839.00 | -0.70% | -27.00 | 3'837.00 | 3'839.00 | 2'938 | |
|
Holcim N 14:20:49 / 09.07.25 |
62.66 | 1.95% | 1.20 | 62.62 | 62.66 | 496'151 | |
|
Julius Bär N 14:18:14 / 09.07.25 |
54.46 | -0.55% | -0.30 | 54.44 | 54.48 | 136'621 | |
|
Kühne + Nagel N 14:20:11 / 09.07.25 |
172.30 | -0.09% | -0.15 | 172.25 | 172.30 | 28'097 | |
|
Lindt PS 14:13:51 / 09.07.25 |
13'410.00 | -0.37% | -50.00 | 13'400.00 | 13'420.00 | 255 | |
|
Logitech N 14:20:49 / 09.07.25 |
75.04 | 1.08% | 0.80 | 75.02 | 75.06 | 112'440 | |
|
Lonza N 14:21:10 / 09.07.25 |
569.20 | 2.45% | 13.60 | 569.20 | 569.60 | 49'964 | |
|
Nestlé N 14:21:08 / 09.07.25 |
78.55 | 0.24% | 0.19 | 78.54 | 78.56 | 496'536 | |
|
Novartis N 14:20:47 / 09.07.25 |
97.58 | -0.13% | -0.13 | 97.58 | 97.59 | 576'479 | |
|
Partners N 14:21:06 / 09.07.25 |
1'058.50 | 0.24% | 2.50 | 1'058.00 | 1'059.00 | 10'048 | |
|
Richemont N 14:20:07 / 09.07.25 |
151.60 | 0.26% | 0.40 | 151.60 | 151.65 | 70'884 | |
|
Roche GS 14:21:16 / 09.07.25 |
257.20 | -0.19% | -0.50 | 257.10 | 257.20 | 127'747 | |
|
Sandoz Group N 14:18:12 / 09.07.25 |
44.26 | 0.50% | 0.22 | 44.27 | 44.30 | 178'890 | |
|
Schindler PS 14:21:01 / 09.07.25 |
291.60 | 0.07% | 0.20 | 291.60 | 291.80 | 18'390 | |
|
SGS Rg 14:20:37 / 09.07.25 |
82.74 | -0.24% | -0.20 | 82.72 | 82.74 | 37'612 | |
|
SIG Group N 14:18:09 / 09.07.25 |
14.990 | 1.70% | 0.25 | 14.980 | 14.990 | 228'522 | |
|
Sika N 14:19:55 / 09.07.25 |
206.90 | -0.43% | -0.90 | 206.80 | 206.90 | 70'371 | |
|
SLI 14:21:17 / 09.07.25 |
1'981.20 | 0.51% | 10.14 | ||||
|
SLI TR 14:21:17 / 09.07.25 |
3'816.22 | 0.51% | 19.54 | ||||
|
Sonova N 14:14:32 / 09.07.25 |
233.00 | 0.26% | 0.60 | 232.50 | 232.70 | 12'891 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 14:20:49 / 09.07.25 |
62.66 | 38.23% | 82.91% | 5.28% | 28.48% | 39.27% | 51.54% | 190.76% |
|
Lindt PS 14:13:51 / 09.07.25 |
13'410.00 | 33.66% | 33.40% | 0.22% | 0.90% | 11.66% | 22.24% | 35.14% |
|
Sandoz Group N 14:18:12 / 09.07.25 |
44.26 | 18.48% | 62.75% | 3.85% | 3.73% | 33.88% | 30.18% | 0.00% |
|
Geberit N 14:20:05 / 09.07.25 |
609.20 | 18.31% | 12.95% | -1.52% | -5.34% | 9.10% | 12.73% | 27.36% |
|
Schindler PS 14:21:01 / 09.07.25 |
291.60 | 16.37% | 38.56% | 0.07% | -2.08% | 5.04% | 28.35% | 58.63% |
|
Swiss Life N 14:19:40 / 09.07.25 |
811.80 | 14.92% | 37.67% | 1.58% | -0.15% | 4.05% | 19.42% | 68.73% |
|
Adecco N 14:20:40 / 09.07.25 |
25.62 | 12.97% | -38.79% | 2.97% | 7.11% | 16.56% | -13.50% | -24.60% |
|
Swisscom N 14:17:19 / 09.07.25 |
565.00 | 11.30% | 10.97% | 0.62% | 0.71% | 6.30% | 7.41% | 5.27% |
|
Novartis N 14:20:47 / 09.07.25 |
97.58 | 10.16% | 15.13% | -0.86% | 0.60% | 7.87% | -0.73% | 24.57% |
|
Richemont N 14:20:07 / 09.07.25 |
151.60 | 9.64% | 30.63% | 0.10% | -1.27% | 11.84% | 8.79% | 47.87% |
|
Swiss Re N 14:19:48 / 09.07.25 |
141.60 | 6.52% | 47.79% | 4.70% | -0.32% | 1.03% | 27.91% | 88.85% |
|
SLI TR 14:21:17 / 09.07.25 |
3'816.22 | 6.26% | 17.32% | 0.61% | -1.62% | 7.18% | 3.58% | 27.20% |
|
Nestlé N 14:21:08 / 09.07.25 |
78.55 | 4.65% | -19.64% | -0.67% | -7.76% | -9.50% | -15.81% | -31.65% |
|
Lonza N 14:21:10 / 09.07.25 |
569.20 | 3.70% | 57.08% | 1.86% | -1.35% | 5.10% | 11.61% | -1.84% |
|
SLI 14:21:17 / 09.07.25 |
1'981.20 | 3.34% | 10.94% | 0.61% | -1.65% | 6.11% | 0.54% | 16.43% |
|
Zurich Insurance N 14:18:27 / 09.07.25 |
556.60 | 2.23% | 25.30% | 2.28% | -2.90% | -0.32% | 15.69% | 30.49% |
|
Roche GS 14:21:16 / 09.07.25 |
257.20 | 0.86% | 5.40% | -1.11% | -4.71% | 1.10% | 3.29% | -19.94% |
|
UBS N 14:21:01 / 09.07.25 |
28.47 | 0.83% | 7.13% | 3.30% | 6.15% | 24.00% | 3.34% | 78.72% |
|
Logitech N 14:20:49 / 09.07.25 |
75.04 | -1.07% | -6.92% | 1.96% | 2.71% | 29.02% | -8.42% | 39.13% |
|
VAT N 14:20:49 / 09.07.25 |
335.80 | -1.63% | -20.00% | -0.47% | -1.52% | 19.93% | -35.07% | 48.02% |
|
Givaudan N 14:20:47 / 09.07.25 |
3'839.00 | -2.52% | 10.96% | -0.65% | -8.03% | 2.62% | -11.44% | 12.19% |
|
Sika N 14:19:55 / 09.07.25 |
206.90 | -3.71% | -24.08% | -3.77% | -5.95% | 5.56% | -20.12% | -7.93% |
|
ABB N 14:21:05 / 09.07.25 |
47.31 | -4.08% | 26.19% | 0.53% | 0.02% | 13.73% | -6.09% | 84.22% |
|
Julius Bär N 14:18:14 / 09.07.25 |
54.46 | -6.65% | 16.14% | 0.70% | 1.42% | 10.69% | 6.16% | 23.92% |
|
Straumann N 14:20:50 / 09.07.25 |
106.15 | -7.66% | -22.20% | -1.12% | -3.94% | 11.15% | -9.23% | -12.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 14:21:05 / 09.07.25 |
47.31 | 0.51% |
47.74 11:52 |
46.52 09:09 |
54.00 24.01.25 |
37.25 07.04.25 |
498'097 |
|
Adecco N 14:20:40 / 09.07.25 |
25.62 | 1.43% |
25.74 13:27 |
25.18 09:19 |
29.72 18.03.25 |
19.670 09.04.25 |
153'287 |
|
Alcon N 14:21:10 / 09.07.25 |
69.14 | -0.09% |
69.44 12:23 |
68.80 09:23 |
87.00 26.02.25 |
67.34 07.04.25 |
159'217 |
|
Amrize N 14:20:46 / 09.07.25 |
39.97 | 0.04% |
40.10 13:53 |
39.64 09:17 |
46.00 23.06.25 |
38.06 01.07.25 |
314'478 |
|
Geberit N 14:20:05 / 09.07.25 |
609.20 | 0.07% |
610.60 09:00 |
602.00 09:15 |
648.00 12.06.25 |
486.50 16.01.25 |
10'385 |
|
Givaudan N 14:20:47 / 09.07.25 |
3'839.00 | -0.70% |
3'857.00 09:02 |
3'831.00 10:38 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
2'938 |
|
Holcim N 14:20:49 / 09.07.25 |
62.66 | 1.95% |
62.72 14:09 |
61.18 09:03 |
62.72 09.07.25 |
38.43 07.04.25 |
496'151 |
|
Julius Bär N 14:18:14 / 09.07.25 |
54.46 | -0.55% |
55.10 09:54 |
54.20 13:40 |
65.04 31.01.25 |
45.50 07.04.25 |
136'621 |
|
Kühne + Nagel N 14:20:11 / 09.07.25 |
172.30 | -0.09% |
172.80 11:43 |
171.45 09:17 |
218.80 10.03.25 |
161.05 07.04.25 |
28'097 |
|
Lindt PS 14:13:51 / 09.07.25 |
13'410.00 | -0.37% |
13'480.00 11:26 |
13'400.00 11:09 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
255 |
|
Logitech N 14:20:49 / 09.07.25 |
75.04 | 1.08% |
75.20 12:59 |
73.50 09:26 |
94.90 18.02.25 |
54.58 09.04.25 |
112'440 |
|
Lonza N 14:21:10 / 09.07.25 |
569.20 | 2.45% |
572.80 12:21 |
554.40 09:01 |
616.00 06.02.25 |
467.80 07.04.25 |
49'964 |
|
Nestlé N 14:21:08 / 09.07.25 |
78.55 | 0.24% |
78.66 13:40 |
78.05 09:08 |
91.72 24.03.25 |
73.04 06.01.25 |
496'536 |
|
Novartis N 14:20:47 / 09.07.25 |
97.58 | -0.13% |
97.74 13:46 |
96.82 09:42 |
101.84 10.03.25 |
81.10 09.04.25 |
576'479 |
|
Partners N 14:21:06 / 09.07.25 |
1'058.50 | 0.24% |
1'068.50 12:18 |
1'051.50 09:15 |
1'426.50 14.02.25 |
942.00 09.04.25 |
10'048 |
|
Richemont N 14:20:07 / 09.07.25 |
151.60 | 0.26% |
152.65 11:18 |
149.90 09:14 |
187.55 14.02.25 |
120.60 07.04.25 |
70'884 |
|
Roche GS 14:21:16 / 09.07.25 |
257.20 | -0.19% |
258.00 12:28 |
255.00 09:27 |
313.80 12.03.25 |
231.90 09.04.25 |
127'747 |
|
Sandoz Group N 14:18:12 / 09.07.25 |
44.26 | 0.50% |
44.53 12:21 |
43.69 09:22 |
45.10 13.02.25 |
26.25 07.04.25 |
178'890 |
|
Schindler PS 14:21:01 / 09.07.25 |
291.60 | 0.07% |
292.00 12:59 |
287.60 09:58 |
306.80 20.05.25 |
245.20 13.01.25 |
18'390 |
|
SGS Rg 14:20:37 / 09.07.25 |
82.74 | -0.24% |
83.00 11:40 |
82.58 10:27 |
99.06 12.02.25 |
71.12 09.04.25 |
37'612 |
|
SIG Group N 14:18:09 / 09.07.25 |
14.990 | 1.70% |
15.090 12:05 |
14.690 09:15 |
20.84 21.02.25 |
14.350 01.07.25 |
228'522 |
|
Sika N 14:19:55 / 09.07.25 |
206.90 | -0.43% |
208.20 09:00 |
205.50 10:02 |
245.50 21.02.25 |
178.10 07.04.25 |
70'371 |
|
SLI 14:21:17 / 09.07.25 |
1'981.20 | 0.51% |
1'985.60 12:23 |
1'965.87 09:16 |
2'146.62 03.03.25 |
1'721.32 07.04.25 |
|
|
SLI TR 14:21:17 / 09.07.25 |
3'816.22 | 0.51% |
3'824.69 12:23 |
3'786.68 09:16 |
4'021.32 03.03.25 |
3'256.11 07.04.25 |
|
|
Sonova N 14:14:32 / 09.07.25 |
233.00 | 0.26% |
233.50 11:40 |
230.40 09:13 |
325.70 28.01.25 |
222.40 07.04.25 |
12'891 |