×
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
- 07.07.2025 - 17:31:00
- 1'966.23
- 0.06%
- 1.14
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 17:31:00 / 07.07.25 |
3'787.37 | 0.06% | 2.19 | ||||
|
SLI 17:31:00 / 07.07.25 |
1'966.23 | 0.06% | 1.14 | ||||
|
ABB N 17:34:39 / 07.07.25 |
47.09 | 0.66% | 0.31 | 0.0000 | 0.0000 | 1'190'635 | |
|
Adecco N 17:31:00 / 07.07.25 |
24.80 | 0.00% | 0.00 | 24.86 | 0.0000 | 412'402 | |
|
Alcon N 17:38:25 / 07.07.25 |
69.64 | -0.31% | -0.22 | 0.0000 | 69.66 | 441'359 | |
|
Amrize N 17:31:00 / 07.07.25 |
39.98 | 0.44% | 0.18 | 0.0000 | 0.0000 | 2'167'910 | |
|
Richemont N 17:31:00 / 07.07.25 |
150.80 | 1.11% | 1.65 | 150.70 | 150.80 | 402'286 | |
|
Geberit N 17:31:00 / 07.07.25 |
610.00 | -0.03% | -0.20 | 611.00 | 0.0000 | 30'399 | |
|
Givaudan N 17:31:00 / 07.07.25 |
3'856.00 | -0.34% | -13.00 | 3'850.00 | 0.0000 | 5'846 | |
|
Holcim N 17:31:00 / 07.07.25 |
60.74 | 2.32% | 1.38 | 0.0000 | 0.0000 | 1'159'320 | |
|
Julius Bär N 17:31:00 / 07.07.25 |
54.08 | 1.31% | 0.70 | 55.00 | 54.10 | 435'126 | |
|
Kühne + Nagel N 17:31:02 / 07.07.25 |
171.55 | 0.12% | 0.20 | 172.00 | 171.95 | 103'762 | |
|
Lindt PS 17:31:10 / 07.07.25 |
13'480.00 | 1.20% | 160.00 | 13'250.00 | 13'460.00 | 1'879 | |
|
Logitech N 17:38:33 / 07.07.25 |
73.82 | 0.71% | 0.52 | 0.0000 | 73.82 | 301'247 | |
|
Lonza N 17:33:54 / 07.07.25 |
558.00 | -0.39% | -2.20 | 0.0000 | 558.00 | 66'153 | |
|
Nestlé N 17:39:50 / 07.07.25 |
78.42 | -1.07% | -0.85 | 0.0000 | 0.0000 | 2'010'244 | |
|
Novartis N 17:37:53 / 07.07.25 |
97.61 | -0.52% | -0.51 | 97.61 | 0.0000 | 1'694'904 | |
|
Partners N 17:33:23 / 07.07.25 |
1'042.50 | 0.97% | 10.00 | 1'041.00 | 1'042.00 | 32'205 | |
|
Roche GS 17:31:00 / 07.07.25 |
257.10 | -1.12% | -2.90 | 0.0000 | 0.0000 | 542'283 | |
|
Sandoz Group N 17:31:00 / 07.07.25 |
43.71 | 0.21% | 0.09 | 43.71 | 43.75 | 549'910 | |
|
Schindler PS 17:35:02 / 07.07.25 |
293.60 | 0.82% | 2.40 | 293.40 | 293.80 | 45'231 | |
|
SGS Rg 17:35:02 / 07.07.25 |
83.10 | -0.34% | -0.28 | 0.0000 | 83.06 | 252'255 | |
|
SIG Group N 17:31:00 / 07.07.25 |
14.490 | -0.82% | -0.12 | 14.490 | 14.460 | 621'031 | |
|
Sika N 17:39:35 / 07.07.25 |
208.00 | -0.24% | -0.50 | 0.0000 | 0.0000 | 177'746 | |
|
Sonova N 17:32:12 / 07.07.25 |
231.90 | -1.02% | -2.40 | 232.00 | 231.00 | 65'582 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Amrize N 17:31:00 / 07.07.25 |
39.98 | 0.00% | 0.00% | 1.01% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Nestlé N 17:39:50 / 07.07.25 |
78.42 | 5.86% | -18.71% | -0.52% | -8.57% | -8.87% | -15.53% | -30.17% |
|
Alcon N 17:38:25 / 07.07.25 |
69.64 | -9.15% | 6.43% | -0.80% | -3.00% | -6.04% | -13.60% | 2.80% |
|
SIG Group N 17:31:00 / 07.07.25 |
14.490 | -18.29% | -24.50% | -1.16% | -11.78% | -5.42% | -17.76% | -30.76% |
|
Kühne + Nagel N 17:31:02 / 07.07.25 |
171.55 | -17.54% | -40.87% | -0.06% | -8.61% | -5.17% | -32.96% | -24.18% |
|
The Swatch Group I 17:33:09 / 07.07.25 |
129.65 | -21.30% | -43.20% | 0.43% | -5.74% | -4.28% | -30.35% | -42.87% |
|
Sonova N 17:32:12 / 07.07.25 |
231.90 | -20.92% | -14.61% | -1.90% | -8.62% | -1.57% | -15.43% | -24.71% |
|
Swiss Re N 17:35:17 / 07.07.25 |
140.05 | 5.18% | 45.94% | 2.11% | -4.66% | -1.30% | 27.09% | 84.44% |
|
Partners N 17:33:23 / 07.07.25 |
1'042.50 | -16.06% | -14.88% | 0.72% | -4.40% | -1.23% | -13.59% | 20.59% |
|
Roche GS 17:31:00 / 07.07.25 |
257.10 | 1.76% | 6.34% | -0.50% | -3.06% | 2.15% | 5.50% | -19.40% |
|
Zurich Insurance N 17:31:00 / 07.07.25 |
553.40 | 2.38% | 25.48% | -0.22% | -5.09% | 2.48% | 16.38% | 30.65% |
|
Givaudan N 17:31:00 / 07.07.25 |
3'856.00 | -2.45% | 11.05% | 0.39% | -7.31% | 2.96% | -10.43% | 12.37% |
|
Lonza N 17:33:54 / 07.07.25 |
558.00 | 4.55% | 58.38% | -1.24% | -2.30% | 4.93% | 11.02% | 6.75% |
|
Sika N 17:39:35 / 07.07.25 |
208.00 | -3.38% | -23.82% | -3.44% | -4.92% | 5.21% | -19.57% | -6.75% |
|
SLI 17:31:00 / 07.07.25 |
1'966.23 | 2.56% | 10.60% | 0.41% | -2.70% | 5.98% | 0.39% | 18.10% |
|
Swiss Life N 17:31:12 / 07.07.25 |
807.80 | 15.07% | 37.84% | 0.65% | -2.73% | 6.65% | 20.75% | 72.97% |
|
Straumann N 17:31:00 / 07.07.25 |
104.30 | -7.88% | -22.38% | 0.72% | -1.41% | 7.44% | -11.61% | -7.15% |
|
SLI TR 17:31:00 / 07.07.25 |
3'787.37 | 5.46% | 16.96% | 0.41% | -2.67% | 7.55% | 3.42% | 29.02% |
|
Swisscom N 17:35:02 / 07.07.25 |
566.50 | 12.49% | 12.15% | 0.71% | 0.35% | 8.52% | 10.64% | 7.04% |
|
Schindler PS 17:35:02 / 07.07.25 |
293.60 | 16.29% | 38.47% | -0.47% | -2.41% | 8.74% | 29.23% | 64.10% |
|
Novartis N 17:37:53 / 07.07.25 |
97.61 | 10.62% | 15.61% | 1.50% | 1.07% | 10.00% | 0.40% | 26.79% |
|
Richemont N 17:31:00 / 07.07.25 |
150.80 | 8.16% | 28.86% | 0.90% | -1.58% | 10.07% | 9.08% | 47.75% |
|
SGS Rg 17:35:02 / 07.07.25 |
83.10 | -8.25% | 14.94% | 3.23% | -1.93% | 10.24% | 2.77% | -4.77% |
|
Geberit N 17:31:00 / 07.07.25 |
610.00 | 18.58% | 13.21% | -2.24% | -4.18% | 11.35% | 13.09% | 30.16% |
|
Julius Bär N 17:31:00 / 07.07.25 |
54.08 | -9.00% | 13.21% | 0.82% | 1.18% | 12.18% | 5.71% | 20.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 17:31:00 / 07.07.25 |
3'787.37 | 0.06% |
3'795.00 13:57 |
3'781.19 16:37 |
4'021.32 03.03.25 |
3'256.11 07.04.25 |
|
|
SLI 17:31:00 / 07.07.25 |
1'966.23 | 0.06% |
1'970.19 13:57 |
1'963.02 16:37 |
2'146.62 03.03.25 |
1'721.32 07.04.25 |
|
|
ABB N 17:34:39 / 07.07.25 |
47.09 | 0.66% |
47.19 13:57 |
46.72 09:09 |
54.00 24.01.25 |
37.25 07.04.25 |
1'190'635 |
|
Adecco N 17:31:00 / 07.07.25 |
24.80 | 0.00% |
25.00 09:51 |
24.66 09:01 |
29.72 18.03.25 |
19.670 09.04.25 |
412'402 |
|
Alcon N 17:38:25 / 07.07.25 |
69.64 | -0.31% |
70.00 09:01 |
69.50 09:09 |
87.00 26.02.25 |
67.34 07.04.25 |
441'359 |
|
Amrize N 17:31:00 / 07.07.25 |
39.98 | 0.44% |
40.14 09:08 |
39.56 10:26 |
46.00 23.06.25 |
38.06 01.07.25 |
2'167'910 |
|
Richemont N 17:31:00 / 07.07.25 |
150.80 | 1.11% |
151.00 16:12 |
148.65 09:17 |
187.55 14.02.25 |
120.60 07.04.25 |
402'286 |
|
Geberit N 17:31:00 / 07.07.25 |
610.00 | -0.03% |
613.40 09:01 |
609.20 16:53 |
648.00 12.06.25 |
486.50 16.01.25 |
30'399 |
|
Givaudan N 17:31:00 / 07.07.25 |
3'856.00 | -0.34% |
3'884.00 09:01 |
3'842.00 16:39 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
5'846 |
|
Holcim N 17:31:00 / 07.07.25 |
60.74 | 2.32% |
61.04 15:57 |
59.40 09:32 |
61.04 07.07.25 |
38.43 07.04.25 |
1'159'320 |
|
Julius Bär N 17:31:00 / 07.07.25 |
54.08 | 1.31% |
54.14 15:58 |
53.18 09:01 |
65.04 31.01.25 |
45.50 07.04.25 |
435'126 |
|
Kühne + Nagel N 17:31:02 / 07.07.25 |
171.55 | 0.12% |
172.90 16:07 |
170.90 11:46 |
218.80 10.03.25 |
161.05 07.04.25 |
103'762 |
|
Lindt PS 17:31:10 / 07.07.25 |
13'480.00 | 1.20% |
13'480.00 17:31 |
13'300.00 09:02 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'879 |
|
Logitech N 17:38:33 / 07.07.25 |
73.82 | 0.71% |
74.10 16:07 |
73.08 10:32 |
94.90 18.02.25 |
54.58 09.04.25 |
301'247 |
|
Lonza N 17:33:54 / 07.07.25 |
558.00 | -0.39% |
563.40 10:59 |
556.60 16:40 |
616.00 06.02.25 |
467.80 07.04.25 |
66'153 |
|
Nestlé N 17:39:50 / 07.07.25 |
78.42 | -1.07% |
79.47 09:01 |
78.20 16:39 |
91.72 24.03.25 |
73.04 06.01.25 |
2'010'244 |
|
Novartis N 17:37:53 / 07.07.25 |
97.61 | -0.52% |
97.89 09:02 |
97.09 15:36 |
101.84 10.03.25 |
81.10 09.04.25 |
1'694'904 |
|
Partners N 17:33:23 / 07.07.25 |
1'042.50 | 0.97% |
1'046.50 11:13 |
1'029.50 09:01 |
1'426.50 14.02.25 |
942.00 09.04.25 |
32'205 |
|
Roche GS 17:31:00 / 07.07.25 |
257.10 | -1.12% |
259.60 09:01 |
256.50 15:32 |
313.80 12.03.25 |
231.90 09.04.25 |
542'283 |
|
Sandoz Group N 17:31:00 / 07.07.25 |
43.71 | 0.21% |
44.18 10:02 |
43.58 15:33 |
45.10 13.02.25 |
26.25 07.04.25 |
549'910 |
|
Schindler PS 17:35:02 / 07.07.25 |
293.60 | 0.82% |
294.20 13:00 |
291.00 09:01 |
306.80 20.05.25 |
245.20 13.01.25 |
45'231 |
|
SGS Rg 17:35:02 / 07.07.25 |
83.10 | -0.34% |
83.48 09:12 |
82.60 13:39 |
99.06 12.02.25 |
71.12 09.04.25 |
252'255 |
|
SIG Group N 17:31:00 / 07.07.25 |
14.490 | -0.82% |
14.640 09:49 |
14.420 15:18 |
20.84 21.02.25 |
14.350 01.07.25 |
621'031 |
|
Sika N 17:39:35 / 07.07.25 |
208.00 | -0.24% |
209.40 12:12 |
207.20 16:39 |
245.50 21.02.25 |
178.10 07.04.25 |
177'746 |
|
Sonova N 17:32:12 / 07.07.25 |
231.90 | -1.02% |
235.20 09:01 |
231.90 17:31 |
325.70 28.01.25 |
222.40 07.04.25 |
65'582 |