×
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 - 12:23:17
- 1'987.81
- 0.24%
- 4.73
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 12:22:56 / 18.09.25 |
56.10 | 1.59% | 0.88 | 56.08 | 56.10 | 371'370 | |
|
Adecco N 12:21:05 / 18.09.25 |
21.14 | -1.12% | -0.24 | 21.12 | 21.14 | 168'417 | |
|
Alcon N 12:20:00 / 18.09.25 |
61.42 | 0.33% | 0.20 | 61.38 | 61.40 | 128'065 | |
|
Amrize N 12:22:12 / 18.09.25 |
42.50 | -0.93% | -0.40 | 42.49 | 42.51 | 173'962 | |
|
Geberit N 12:20:00 / 18.09.25 |
585.80 | 0.14% | 0.80 | 585.80 | 586.00 | 6'052 | |
|
Givaudan N 12:22:29 / 18.09.25 |
3'315.00 | 0.36% | 12.00 | 3'314.00 | 3'316.00 | 3'774 | |
|
Holcim N 12:22:29 / 18.09.25 |
69.04 | 1.32% | 0.90 | 69.04 | 69.06 | 204'253 | |
|
Julius Bär N 12:20:29 / 18.09.25 |
55.64 | -0.22% | -0.12 | 55.64 | 55.68 | 55'653 | |
|
Kühne + Nagel N 12:21:43 / 18.09.25 |
170.10 | 1.92% | 3.20 | 170.00 | 170.10 | 64'697 | |
|
Lindt PS 12:23:15 / 18.09.25 |
12'480.00 | 1.13% | 140.00 | 12'470.00 | 12'490.00 | 451 | |
|
Logitech N 12:23:08 / 18.09.25 |
89.22 | 0.86% | 0.76 | 89.22 | 89.26 | 68'746 | |
|
Lonza N 12:22:45 / 18.09.25 |
532.80 | -2.38% | -13.00 | 532.60 | 533.00 | 44'185 | |
|
Nestlé N 12:22:51 / 18.09.25 |
71.89 | 0.55% | 0.39 | 71.88 | 71.89 | 681'460 | |
|
Novartis N 12:23:17 / 18.09.25 |
96.29 | -0.30% | -0.29 | 96.27 | 96.29 | 323'931 | |
|
Partners N 12:23:17 / 18.09.25 |
1'105.50 | 1.61% | 17.50 | 1'105.00 | 1'106.00 | 10'711 | |
|
Richemont N 12:23:03 / 18.09.25 |
150.15 | 1.32% | 1.95 | 150.10 | 150.20 | 124'714 | |
|
Roche GS 12:22:11 / 18.09.25 |
261.00 | 0.23% | 0.60 | 260.90 | 261.00 | 86'878 | |
|
Sandoz Group N 12:22:31 / 18.09.25 |
47.60 | -0.61% | -0.29 | 47.58 | 47.60 | 80'443 | |
|
Schindler PS 12:22:17 / 18.09.25 |
304.00 | 1.20% | 3.60 | 303.60 | 304.00 | 30'200 | |
|
SGS Rg 12:22:17 / 18.09.25 |
80.74 | -1.87% | -1.54 | 80.72 | 80.78 | 108'272 | |
|
SIG Group N 12:22:46 / 18.09.25 |
10.040 | -20.06% | -2.52 | 10.030 | 10.050 | 2'704'298 | |
|
Sika N 12:22:33 / 18.09.25 |
183.00 | 0.83% | 1.50 | 182.95 | 183.00 | 46'115 | |
|
SLI 12:23:18 / 18.09.25 |
1'987.77 | 0.24% | 4.69 | ||||
|
SLI TR 12:23:18 / 18.09.25 |
3'832.25 | 0.24% | 9.03 | ||||
|
Sonova N 12:19:56 / 18.09.25 |
238.80 | 1.57% | 3.70 | 238.70 | 238.80 | 23'375 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 12:22:29 / 18.09.25 |
69.04 | 53.25% | 102.79% | -0.92% | 3.01% | 19.69% | 60.26% | 200.65% |
|
Sandoz Group N 12:22:31 / 18.09.25 |
47.60 | 28.84% | 76.98% | -1.35% | -3.29% | 10.85% | 37.33% | 0.00% |
|
Lindt PS 12:23:15 / 18.09.25 |
12'480.00 | 22.54% | 22.30% | -2.04% | 4.44% | -6.24% | 13.76% | 25.03% |
|
Schindler PS 12:22:17 / 18.09.25 |
304.00 | 19.97% | 42.84% | -2.44% | -0.39% | 4.32% | 25.21% | 86.82% |
|
Logitech N 12:23:08 / 18.09.25 |
89.22 | 17.88% | 10.91% | 3.48% | 10.80% | 26.48% | 21.22% | 87.81% |
|
UBS N 12:19:54 / 18.09.25 |
32.81 | 17.78% | 25.13% | 1.48% | 2.92% | 24.19% | 27.91% | 107.04% |
|
Swiss Life N 12:23:15 / 18.09.25 |
820.20 | 17.32% | 40.55% | -1.65% | -9.49% | 2.37% | 15.81% | 59.75% |
|
Swisscom N 12:21:24 / 18.09.25 |
579.00 | 15.66% | 15.32% | -1.28% | -2.44% | 3.12% | 6.73% | 16.56% |
|
Geberit N 12:20:00 / 18.09.25 |
585.80 | 13.68% | 8.53% | -2.24% | -2.72% | -5.18% | 5.13% | 36.05% |
|
ABB N 12:22:56 / 18.09.25 |
56.10 | 12.53% | 48.04% | -1.09% | 5.02% | 22.41% | 15.50% | 119.01% |
|
Novartis N 12:23:17 / 18.09.25 |
96.29 | 8.88% | 13.80% | -5.39% | -6.39% | 0.28% | -2.18% | 31.43% |
|
Richemont N 12:23:03 / 18.09.25 |
150.15 | 7.47% | 28.03% | 0.70% | 12.18% | 2.53% | 27.19% | 48.13% |
|
SLI TR 12:23:18 / 18.09.25 |
3'832.25 | 6.71% | 18.14% | -1.58% | -1.24% | 2.11% | 4.01% | 34.49% |
|
Swiss Re N 12:22:02 / 18.09.25 |
139.15 | 5.87% | 46.89% | -1.03% | -5.98% | 1.90% | 20.11% | 68.69% |
|
SLI 12:23:18 / 18.09.25 |
1'987.77 | 3.69% | 11.62% | -1.66% | -1.33% | 2.02% | 1.04% | 22.99% |
|
Zurich Insurance N 12:23:18 / 18.09.25 |
557.80 | 3.38% | 26.71% | -2.11% | -6.44% | 0.76% | 9.50% | 30.72% |
|
Roche GS 12:22:11 / 18.09.25 |
261.00 | 1.92% | 6.50% | -2.76% | -0.57% | -0.42% | -2.43% | -20.20% |
|
Lonza N 12:22:45 / 18.09.25 |
532.80 | 1.87% | 54.31% | -4.58% | -6.03% | -5.40% | -1.52% | 12.72% |
|
Adecco N 12:21:05 / 18.09.25 |
21.14 | -4.38% | -48.19% | -6.13% | -19.25% | -9.27% | -26.55% | -28.42% |
|
Nestlé N 12:22:51 / 18.09.25 |
71.89 | -4.51% | -26.67% | -2.39% | -5.25% | -8.99% | -15.82% | -33.06% |
|
Julius Bär N 12:20:29 / 18.09.25 |
55.64 | -4.94% | 18.26% | -4.10% | -4.99% | 4.90% | 11.06% | 15.16% |
|
The Swatch Group I 12:21:41 / 18.09.25 |
150.05 | -8.45% | -33.92% | 0.57% | 6.68% | 15.91% | -4.61% | -31.96% |
|
VAT N 12:23:12 / 18.09.25 |
325.90 | -9.01% | -26.00% | 10.85% | 20.70% | -2.34% | -21.90% | 41.13% |
|
SGS Rg 12:22:17 / 18.09.25 |
80.74 | -9.46% | 13.43% | -4.81% | -3.10% | 0.60% | -14.49% | -11.30% |
|
Partners N 12:23:17 / 18.09.25 |
1'105.50 | -11.54% | -10.31% | 2.93% | 0.05% | 9.51% | -10.05% | 21.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 12:22:56 / 18.09.25 |
56.10 | 1.59% |
56.26 11:16 |
55.54 09:00 |
57.12 11.09.25 |
37.25 07.04.25 |
371'370 |
|
Adecco N 12:21:05 / 18.09.25 |
21.14 | -1.12% |
21.40 09:00 |
20.98 09:47 |
29.72 18.03.25 |
19.670 09.04.25 |
168'417 |
|
Alcon N 12:20:00 / 18.09.25 |
61.42 | 0.33% |
61.60 11:48 |
60.96 09:14 |
87.00 26.02.25 |
60.84 17.09.25 |
128'065 |
|
Amrize N 12:22:12 / 18.09.25 |
42.50 | -0.93% |
42.79 09:05 |
42.50 12:00 |
46.00 23.06.25 |
35.20 07.08.25 |
173'962 |
|
Geberit N 12:20:00 / 18.09.25 |
585.80 | 0.14% |
590.00 09:46 |
585.00 09:00 |
653.80 07.08.25 |
486.50 16.01.25 |
6'052 |
|
Givaudan N 12:22:29 / 18.09.25 |
3'315.00 | 0.36% |
3'333.00 11:44 |
3'290.00 09:20 |
4'236.00 05.06.25 |
3'290.00 18.09.25 |
3'774 |
|
Holcim N 12:22:29 / 18.09.25 |
69.04 | 1.32% |
69.08 12:08 |
68.42 09:00 |
70.42 12.09.25 |
38.43 07.04.25 |
204'253 |
|
Julius Bär N 12:20:29 / 18.09.25 |
55.64 | -0.22% |
55.94 11:08 |
55.50 09:44 |
65.04 31.01.25 |
45.50 07.04.25 |
55'653 |
|
Kühne + Nagel N 12:21:43 / 18.09.25 |
170.10 | 1.92% |
171.30 12:05 |
166.70 10:16 |
218.80 10.03.25 |
159.90 04.08.25 |
64'697 |
|
Lindt PS 12:23:15 / 18.09.25 |
12'480.00 | 1.13% |
12'540.00 10:00 |
12'370.00 09:03 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
451 |
|
Logitech N 12:23:08 / 18.09.25 |
89.22 | 0.86% |
89.52 12:12 |
88.64 10:09 |
94.90 18.02.25 |
54.58 09.04.25 |
68'746 |
|
Lonza N 12:22:45 / 18.09.25 |
532.80 | -2.38% |
542.60 09:00 |
531.20 12:11 |
616.00 06.02.25 |
467.80 07.04.25 |
44'185 |
|
Nestlé N 12:22:51 / 18.09.25 |
71.89 | 0.55% |
71.99 10:53 |
71.04 09:22 |
91.72 24.03.25 |
69.90 04.08.25 |
681'460 |
|
Novartis N 12:23:17 / 18.09.25 |
96.29 | -0.30% |
97.23 09:00 |
96.23 11:55 |
104.62 04.09.25 |
81.10 09.04.25 |
323'931 |
|
Partners N 12:23:17 / 18.09.25 |
1'105.50 | 1.61% |
1'107.00 11:47 |
1'092.00 09:01 |
1'426.50 14.02.25 |
942.00 09.04.25 |
10'711 |
|
Richemont N 12:23:03 / 18.09.25 |
150.15 | 1.32% |
150.30 12:12 |
146.80 09:44 |
187.55 14.02.25 |
120.60 07.04.25 |
124'714 |
|
Roche GS 12:22:11 / 18.09.25 |
261.00 | 0.23% |
262.20 09:04 |
260.00 09:27 |
313.80 12.03.25 |
231.90 09.04.25 |
86'878 |
|
Sandoz Group N 12:22:31 / 18.09.25 |
47.60 | -0.61% |
48.63 09:55 |
47.60 12:22 |
50.88 27.08.25 |
26.25 07.04.25 |
80'443 |
|
Schindler PS 12:22:17 / 18.09.25 |
304.00 | 1.20% |
308.40 09:45 |
299.80 09:00 |
315.80 15.09.25 |
245.20 13.01.25 |
30'200 |
|
SGS Rg 12:22:17 / 18.09.25 |
80.74 | -1.87% |
82.32 09:07 |
80.70 12:21 |
99.06 12.02.25 |
71.12 09.04.25 |
108'272 |
|
SIG Group N 12:22:46 / 18.09.25 |
10.040 | -20.06% |
10.500 10:27 |
9.595 09:50 |
20.84 21.02.25 |
9.595 18.09.25 |
2'704'298 |
|
Sika N 12:22:33 / 18.09.25 |
183.00 | 0.83% |
183.80 11:44 |
181.65 09:38 |
245.50 21.02.25 |
178.10 07.04.25 |
46'115 |
|
SLI 12:23:18 / 18.09.25 |
1'987.77 | 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 12:23:18 / 18.09.25 |
3'832.25 | 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 12:19:56 / 18.09.25 |
238.80 | 1.57% |
239.00 11:44 |
234.30 09:31 |
325.70 28.01.25 |
215.10 04.08.25 |
23'375 |