×
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
- 15.07.2025 - 17:31:16
- 1'969.44
- -0.13%
- -2.62
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 17:31:16 / 15.07.25 |
3'793.57 | -0.13% | -5.04 | ||||
|
SLI 17:31:16 / 15.07.25 |
1'969.44 | -0.13% | -2.62 | ||||
|
ABB N 17:39:30 / 15.07.25 |
48.18 | 1.35% | 0.64 | 48.08 | 47.50 | 1'770'877 | |
|
Adecco N 17:31:16 / 15.07.25 |
25.42 | 1.11% | 0.28 | 25.38 | 0.0000 | 575'568 | |
|
Alcon N 17:38:35 / 15.07.25 |
68.94 | -1.12% | -0.78 | 0.0000 | 68.68 | 709'963 | |
|
Amrize N 17:39:57 / 15.07.25 |
40.75 | 1.62% | 0.65 | 0.0000 | 0.0000 | 1'617'884 | |
|
Richemont N 17:34:51 / 15.07.25 |
148.10 | 0.41% | 0.60 | 0.0000 | 147.65 | 683'104 | |
|
Geberit N 17:32:51 / 15.07.25 |
614.80 | -0.19% | -1.20 | 625.00 | 613.20 | 27'394 | |
|
Givaudan N 17:33:47 / 15.07.25 |
3'752.00 | -0.53% | -20.00 | 3'750.00 | 3'756.00 | 13'460 | |
|
Holcim N 17:31:16 / 15.07.25 |
63.24 | 0.06% | 0.04 | 0.0000 | 0.0000 | 969'375 | |
|
Julius Bär N 17:37:02 / 15.07.25 |
55.40 | 0.40% | 0.22 | 55.50 | 55.44 | 323'529 | |
|
Kühne + Nagel N 17:36:55 / 15.07.25 |
172.10 | 0.23% | 0.40 | 0.0000 | 171.50 | 132'233 | |
|
Lindt PS 17:31:16 / 15.07.25 |
13'280.00 | 0.38% | 50.00 | 13'230.00 | 13'240.00 | 1'226 | |
|
Logitech N 17:35:45 / 15.07.25 |
75.18 | 0.64% | 0.48 | 75.06 | 75.10 | 282'033 | |
|
Lonza N 17:35:05 / 15.07.25 |
563.60 | -0.18% | -1.00 | 563.60 | 0.0000 | 60'078 | |
|
Nestlé N 17:31:16 / 15.07.25 |
76.59 | -0.92% | -0.71 | 0.0000 | 0.0000 | 2'480'399 | |
|
Novartis N 17:37:14 / 15.07.25 |
96.06 | -0.38% | -0.37 | 96.06 | 0.0000 | 2'333'067 | |
|
Partners N 17:35:45 / 15.07.25 |
1'060.50 | 0.14% | 1.50 | 0.0000 | 1'064.00 | 43'189 | |
|
Roche GS 17:33:48 / 15.07.25 |
255.00 | -1.05% | -2.70 | 0.0000 | 0.0000 | 632'500 | |
|
Sandoz Group N 17:31:16 / 15.07.25 |
45.47 | 0.80% | 0.36 | 0.0000 | 0.0000 | 999'252 | |
|
Schindler PS 17:34:19 / 15.07.25 |
294.20 | -0.54% | -1.60 | 293.60 | 0.0000 | 35'558 | |
|
SGS Rg 17:31:16 / 15.07.25 |
82.88 | 0.05% | 0.04 | 82.74 | 82.78 | 183'356 | |
|
SIG Group N 17:31:16 / 15.07.25 |
14.960 | 0.07% | 0.01 | 15.500 | 15.500 | 700'470 | |
|
Sika N 17:31:16 / 15.07.25 |
204.40 | 0.29% | 0.60 | 0.0000 | 205.00 | 224'465 | |
|
Sonova N 17:33:48 / 15.07.25 |
229.40 | -0.22% | -0.50 | 228.30 | 228.50 | 93'202 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sandoz Group N 17:31:16 / 15.07.25 |
45.47 | 21.36% | 66.70% | 3.25% | 7.24% | 40.51% | 32.18% | 0.00% |
|
Holcim N 17:31:16 / 15.07.25 |
63.24 | 42.14% | 88.08% | 2.90% | 32.30% | 42.46% | 47.85% | 206.90% |
|
ABB N 17:39:30 / 15.07.25 |
48.18 | -3.12% | 27.45% | 2.36% | 1.03% | 16.66% | -6.81% | 90.96% |
|
Amrize N 17:39:57 / 15.07.25 |
40.75 | 0.00% | 0.00% | 1.99% | 0.00% | 0.00% | 0.00% | 0.00% |
|
UBS N 17:36:30 / 15.07.25 |
28.47 | 2.52% | 8.93% | 1.82% | 10.18% | 22.77% | 2.01% | 89.53% |
|
The Swatch Group I 17:34:15 / 15.07.25 |
135.65 | -17.94% | -40.77% | 1.65% | 0.30% | -1.81% | -20.39% | -42.01% |
|
SIG Group N 17:31:16 / 15.07.25 |
14.960 | -16.39% | -22.74% | 1.49% | -3.86% | -2.16% | -12.72% | -33.91% |
|
Swiss Life N 17:32:23 / 15.07.25 |
816.00 | 17.21% | 40.41% | 1.49% | 2.13% | 3.42% | 21.07% | 74.62% |
|
Lonza N 17:35:05 / 15.07.25 |
563.60 | 5.38% | 59.63% | 1.44% | 0.68% | 2.62% | 9.61% | 2.84% |
|
VAT N 17:31:16 / 15.07.25 |
341.80 | -3.03% | -21.14% | 1.36% | 1.48% | 25.85% | -35.22% | 43.15% |
|
Logitech N 17:35:45 / 15.07.25 |
75.18 | -0.45% | -6.34% | 1.27% | 7.03% | 28.29% | -8.47% | 46.53% |
|
Julius Bär N 17:37:02 / 15.07.25 |
55.40 | -5.93% | 17.03% | 1.17% | 6.13% | 12.01% | 6.46% | 29.62% |
|
Geberit N 17:32:51 / 15.07.25 |
614.80 | 19.70% | 14.29% | 0.99% | -1.98% | 13.89% | 10.02% | 32.39% |
|
Schindler PS 17:34:19 / 15.07.25 |
294.20 | 18.13% | 40.66% | 0.96% | 0.75% | 6.52% | 28.25% | 63.61% |
|
Adecco N 17:31:16 / 15.07.25 |
25.42 | 12.43% | -39.08% | 0.63% | 6.72% | 16.07% | -15.38% | -21.12% |
|
Partners N 17:35:45 / 15.07.25 |
1'060.50 | -13.90% | -12.70% | 0.43% | 4.53% | 0.86% | -13.75% | 23.14% |
|
Swiss Re N 17:33:48 / 15.07.25 |
139.85 | 6.90% | 48.32% | 0.07% | 3.13% | -2.61% | 27.83% | 96.59% |
|
SGS Rg 17:31:16 / 15.07.25 |
82.88 | -8.85% | 14.20% | -0.07% | -2.24% | 7.83% | 1.39% | -5.48% |
|
SLI TR 17:31:16 / 15.07.25 |
3'793.57 | 5.63% | 17.37% | -0.08% | 0.34% | 5.67% | 2.26% | 30.51% |
|
SLI 17:31:16 / 15.07.25 |
1'969.44 | 2.73% | 11.00% | -0.08% | 0.34% | 5.09% | -0.74% | 19.46% |
|
Zurich Insurance N 17:31:16 / 15.07.25 |
550.00 | 2.82% | 26.02% | -0.15% | -1.33% | -2.55% | 15.55% | 35.06% |
|
Kühne + Nagel N 17:36:55 / 15.07.25 |
172.10 | -17.37% | -40.75% | -0.20% | -3.59% | -4.84% | -33.73% | -25.77% |
|
Alcon N 17:38:35 / 15.07.25 |
68.94 | -9.34% | 6.22% | -0.38% | -1.60% | -8.88% | -14.23% | 2.05% |
|
Swisscom N 17:34:18 / 15.07.25 |
559.00 | 11.69% | 11.36% | -0.45% | 0.54% | 4.00% | 6.17% | 7.33% |
|
Straumann N 17:34:57 / 15.07.25 |
104.40 | -9.19% | -23.49% | -1.04% | 0.05% | 7.50% | -9.22% | -12.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 17:31:16 / 15.07.25 |
3'793.57 | -0.13% |
3'816.93 10:46 |
3'787.15 17:19 |
4'021.32 03.03.25 |
3'256.11 07.04.25 |
|
|
SLI 17:31:16 / 15.07.25 |
1'969.44 | -0.13% |
1'981.57 10:46 |
1'966.11 17:19 |
2'146.62 03.03.25 |
1'721.32 07.04.25 |
|
|
ABB N 17:39:30 / 15.07.25 |
48.18 | 1.35% |
48.41 14:21 |
47.53 09:01 |
54.00 24.01.25 |
37.25 07.04.25 |
1'770'877 |
|
Adecco N 17:31:16 / 15.07.25 |
25.42 | 1.11% |
26.08 10:08 |
25.28 09:01 |
29.72 18.03.25 |
19.670 09.04.25 |
575'568 |
|
Alcon N 17:38:35 / 15.07.25 |
68.94 | -1.12% |
69.72 15:35 |
68.50 09:02 |
87.00 26.02.25 |
67.34 07.04.25 |
709'963 |
|
Amrize N 17:39:57 / 15.07.25 |
40.75 | 1.62% |
40.87 16:20 |
39.99 11:27 |
46.00 23.06.25 |
38.06 01.07.25 |
1'617'884 |
|
Richemont N 17:34:51 / 15.07.25 |
148.10 | 0.41% |
148.30 12:33 |
146.95 11:54 |
187.55 14.02.25 |
120.60 07.04.25 |
683'104 |
|
Geberit N 17:32:51 / 15.07.25 |
614.80 | -0.19% |
619.40 09:01 |
613.00 17:19 |
648.00 12.06.25 |
486.50 16.01.25 |
27'394 |
|
Givaudan N 17:33:47 / 15.07.25 |
3'752.00 | -0.53% |
3'786.00 14:37 |
3'752.00 17:12 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
13'460 |
|
Holcim N 17:31:16 / 15.07.25 |
63.24 | 0.06% |
63.84 09:13 |
62.84 09:01 |
63.84 15.07.25 |
38.43 07.04.25 |
969'375 |
|
Julius Bär N 17:37:02 / 15.07.25 |
55.40 | 0.40% |
56.28 10:48 |
55.14 09:01 |
65.04 31.01.25 |
45.50 07.04.25 |
323'529 |
|
Kühne + Nagel N 17:36:55 / 15.07.25 |
172.10 | 0.23% |
173.15 14:19 |
170.90 09:18 |
218.80 10.03.25 |
161.05 07.04.25 |
132'233 |
|
Lindt PS 17:31:16 / 15.07.25 |
13'280.00 | 0.38% |
13'350.00 15:16 |
13'090.00 09:05 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'226 |
|
Logitech N 17:35:45 / 15.07.25 |
75.18 | 0.64% |
75.90 13:01 |
74.78 09:01 |
94.90 18.02.25 |
54.58 09.04.25 |
282'033 |
|
Lonza N 17:35:05 / 15.07.25 |
563.60 | -0.18% |
568.00 09:57 |
562.20 09:02 |
616.00 06.02.25 |
467.80 07.04.25 |
60'078 |
|
Nestlé N 17:31:16 / 15.07.25 |
76.59 | -0.92% |
77.36 10:07 |
76.49 17:19 |
91.72 24.03.25 |
73.04 06.01.25 |
2'480'399 |
|
Novartis N 17:37:14 / 15.07.25 |
96.06 | -0.38% |
97.43 14:06 |
95.71 16:56 |
101.84 10.03.25 |
81.10 09.04.25 |
2'333'067 |
|
Partners N 17:35:45 / 15.07.25 |
1'060.50 | 0.14% |
1'076.00 10:39 |
1'060.50 17:31 |
1'426.50 14.02.25 |
942.00 09.04.25 |
43'189 |
|
Roche GS 17:33:48 / 15.07.25 |
255.00 | -1.05% |
258.70 14:06 |
254.00 16:51 |
313.80 12.03.25 |
231.90 09.04.25 |
632'500 |
|
Sandoz Group N 17:31:16 / 15.07.25 |
45.47 | 0.80% |
45.62 15:16 |
44.78 09:01 |
45.62 15.07.25 |
26.25 07.04.25 |
999'252 |
|
Schindler PS 17:34:19 / 15.07.25 |
294.20 | -0.54% |
296.60 12:42 |
293.60 16:20 |
306.80 20.05.25 |
245.20 13.01.25 |
35'558 |
|
SGS Rg 17:31:16 / 15.07.25 |
82.88 | 0.05% |
83.62 10:02 |
82.68 09:01 |
99.06 12.02.25 |
71.12 09.04.25 |
183'356 |
|
SIG Group N 17:31:16 / 15.07.25 |
14.960 | 0.07% |
15.150 10:45 |
14.890 09:01 |
20.84 21.02.25 |
14.350 01.07.25 |
700'470 |
|
Sika N 17:31:16 / 15.07.25 |
204.40 | 0.29% |
207.10 13:11 |
203.70 17:18 |
245.50 21.02.25 |
178.10 07.04.25 |
224'465 |
|
Sonova N 17:33:48 / 15.07.25 |
229.40 | -0.22% |
232.40 09:43 |
228.40 17:18 |
325.70 28.01.25 |
222.40 07.04.25 |
93'202 |