×
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
- 22.04.2025 - 17:31:50
- 1'874.08
- 0.05%
- 0.88
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 17:31:50 / 22.04.25 |
3'589.93 | 0.46% | 16.44 | ||||
|
SLI 17:31:50 / 22.04.25 |
1'874.08 | 0.05% | 0.88 | ||||
|
ABB N 17:31:50 / 22.04.25 |
41.30 | -2.13% | -0.90 | 0.0000 | 41.34 | 3'374'847 | |
|
Adecco N 17:31:50 / 22.04.25 |
21.90 | 1.39% | 0.30 | 21.82 | 21.22 | 792'177 | |
|
Alcon N 17:31:50 / 22.04.25 |
75.66 | 0.37% | 0.28 | 0.0000 | 0.0000 | 471'451 | |
|
Richemont N 17:32:58 / 22.04.25 |
140.45 | 2.59% | 3.55 | 0.0000 | 0.0000 | 726'623 | |
|
Geberit N 17:31:50 / 22.04.25 |
539.80 | -2.07% | -11.40 | 0.0000 | 538.40 | 56'626 | |
|
Givaudan N 17:36:43 / 22.04.25 |
3'797.00 | 0.50% | 19.00 | 3'760.00 | 3'797.00 | 12'549 | |
|
Holcim N 17:31:50 / 22.04.25 |
87.22 | -0.46% | -0.40 | 0.0000 | 86.92 | 721'183 | |
|
Julius Bär N 17:31:50 / 22.04.25 |
49.46 | 0.20% | 0.10 | 0.0000 | 49.35 | 445'753 | |
|
Kühne + Nagel N 17:31:50 / 22.04.25 |
180.85 | -0.71% | -1.30 | 0.0000 | 183.50 | 188'401 | |
|
Lindt PS 17:31:50 / 22.04.25 |
12'000.00 | -0.91% | -110.00 | 11'980.00 | 0.0000 | 1'982 | |
|
Logitech N 17:31:51 / 22.04.25 |
58.60 | 0.07% | 0.04 | 60.00 | 59.00 | 476'813 | |
|
Lonza N 17:38:55 / 22.04.25 |
549.20 | 1.85% | 10.00 | 0.0000 | 549.20 | 194'855 | |
|
Nestlé N 17:32:04 / 22.04.25 |
86.66 | -1.50% | -1.32 | 0.0000 | 0.0000 | 3'927'619 | |
|
Novartis N 17:34:29 / 22.04.25 |
90.68 | 0.06% | 0.05 | 0.0000 | 0.0000 | 2'853'380 | |
|
Partners N 17:31:50 / 22.04.25 |
1'051.50 | -0.61% | -6.50 | 1'050.50 | 0.0000 | 60'028 | |
|
Roche GS 17:32:09 / 22.04.25 |
254.80 | -0.31% | -0.80 | 0.0000 | 0.0000 | 1'014'522 | |
|
Sandoz Group N 17:31:50 / 22.04.25 |
32.36 | -0.52% | -0.17 | 0.0000 | 0.0000 | 826'744 | |
|
Schindler PS 17:31:50 / 22.04.25 |
276.20 | 0.80% | 2.20 | 276.60 | 277.00 | 48'590 | |
|
SGS Rg 17:31:50 / 22.04.25 |
76.86 | -0.05% | -0.04 | 0.0000 | 76.82 | 247'206 | |
|
SIG Group N 17:31:50 / 22.04.25 |
15.290 | -0.26% | -0.04 | 15.600 | 15.280 | 464'018 | |
|
Sika N 17:31:50 / 22.04.25 |
193.50 | -1.05% | -2.05 | 0.0000 | 0.0000 | 277'761 | |
|
Sonova N 17:38:50 / 22.04.25 |
237.00 | -0.04% | -0.10 | 237.50 | 235.00 | 113'752 | |
|
Straumann N 17:31:50 / 22.04.25 |
97.12 | 0.21% | 0.20 | 96.88 | 96.94 | 319'871 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lindt PS 17:31:50 / 22.04.25 |
12'000.00 | 20.26% | 20.02% | 0.67% | 2.65% | 15.27% | 14.29% | 10.49% |
|
Nestlé N 17:32:04 / 22.04.25 |
86.66 | 17.49% | -9.77% | 0.32% | -2.45% | 10.85% | -8.06% | -28.28% |
|
Swiss Life N 17:31:50 / 22.04.25 |
789.00 | 11.95% | 34.11% | 1.70% | -2.54% | 5.96% | 25.84% | 25.35% |
|
Schindler PS 17:31:50 / 22.04.25 |
276.20 | 9.42% | 30.29% | 0.80% | -3.90% | 5.90% | 20.93% | 42.45% |
|
Swiss Re N 17:31:50 / 22.04.25 |
143.60 | 8.08% | 49.96% | 2.72% | -5.59% | 2.68% | 40.99% | 68.93% |
|
Geberit N 17:31:50 / 22.04.25 |
539.80 | 7.11% | 2.26% | -3.54% | -4.15% | 7.49% | 9.85% | -0.58% |
|
Swisscom N 17:37:14 / 22.04.25 |
537.50 | 6.24% | 5.93% | 1.90% | 1.51% | 3.97% | 4.17% | -4.25% |
|
Zurich Insurance N 17:31:50 / 22.04.25 |
564.40 | 3.90% | 27.34% | 1.95% | -8.73% | 2.10% | 24.37% | 23.63% |
|
Novartis N 17:34:29 / 22.04.25 |
90.68 | 2.18% | 6.79% | 0.53% | -7.36% | -1.90% | 1.96% | 10.88% |
|
Lonza N 17:38:55 / 22.04.25 |
549.20 | 0.63% | 52.45% | 1.59% | -3.75% | -7.64% | 4.33% | -14.30% |
|
Holcim N 17:31:50 / 22.04.25 |
87.22 | 0.30% | 32.72% | -2.11% | -13.60% | -3.79% | 10.69% | 91.10% |
|
Roche GS 17:32:09 / 22.04.25 |
254.80 | 0.04% | 4.54% | -0.23% | -16.65% | -9.10% | 10.93% | -30.22% |
|
SLI TR 17:31:50 / 22.04.25 |
3'589.93 | -0.04% | 10.42% | 0.50% | -9.55% | -6.98% | 3.43% | 5.97% |
|
Richemont N 17:32:58 / 22.04.25 |
140.45 | -0.73% | 18.27% | 3.42% | -13.36% | -18.44% | 8.58% | 13.61% |
|
Alcon N 17:31:50 / 22.04.25 |
75.66 | -1.98% | 14.84% | 0.40% | -7.21% | -8.42% | 2.55% | -2.10% |
|
SLI 17:31:50 / 22.04.25 |
1'874.08 | -2.25% | 5.43% | 0.05% | -11.20% | -9.03% | 0.24% | -2.63% |
|
Adecco N 17:31:50 / 22.04.25 |
21.90 | -3.40% | -47.66% | -1.53% | -18.41% | -0.82% | -29.67% | -45.59% |
|
Givaudan N 17:36:43 / 22.04.25 |
3'797.00 | -4.74% | 8.44% | 0.66% | -0.13% | -5.64% | -4.57% | -2.05% |
|
Sika N 17:31:50 / 22.04.25 |
193.50 | -9.38% | -28.55% | -2.54% | -15.21% | -16.81% | -24.91% | -38.00% |
|
Kühne + Nagel N 17:31:50 / 22.04.25 |
180.85 | -12.34% | -37.15% | -1.82% | -11.39% | -12.59% | -25.27% | -34.34% |
|
Sandoz Group N 17:31:50 / 22.04.25 |
32.36 | -12.48% | 20.21% | -3.20% | -15.73% | -23.98% | 5.79% | 0.00% |
|
Partners N 17:31:50 / 22.04.25 |
1'051.50 | -13.98% | -12.78% | -3.04% | -21.73% | -22.05% | -13.74% | -8.87% |
|
ABB N 17:31:50 / 22.04.25 |
41.30 | -14.00% | 13.14% | -1.13% | -16.75% | -17.40% | -7.13% | 38.73% |
|
SIG Group N 17:31:50 / 22.04.25 |
15.290 | -14.26% | -20.78% | -0.59% | -12.93% | -23.20% | -21.02% | -27.62% |
|
Straumann N 17:31:50 / 22.04.25 |
97.12 | -15.17% | -28.53% | -1.10% | -14.58% | -26.84% | -29.03% | -26.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 17:31:50 / 22.04.25 |
3'589.93 | 0.46% |
3'589.93 17:31 |
3'541.53 09:13 |
4'021.32 03.03.25 |
3'256.11 07.04.25 |
|
|
SLI 17:31:50 / 22.04.25 |
1'874.08 | 0.05% |
1'874.08 17:31 |
1'848.81 09:13 |
2'146.62 03.03.25 |
1'721.32 07.04.25 |
|
|
ABB N 17:31:50 / 22.04.25 |
41.30 | -2.13% |
41.83 09:01 |
40.74 15:16 |
54.00 24.01.25 |
37.25 07.04.25 |
3'374'847 |
|
Adecco N 17:31:50 / 22.04.25 |
21.90 | 1.39% |
21.90 17:31 |
21.10 09:36 |
29.72 18.03.25 |
19.670 09.04.25 |
792'177 |
|
Alcon N 17:31:50 / 22.04.25 |
75.66 | 0.37% |
75.74 17:06 |
74.48 09:11 |
87.00 26.02.25 |
67.34 07.04.25 |
471'451 |
|
Richemont N 17:32:58 / 22.04.25 |
140.45 | 2.59% |
140.45 17:31 |
134.55 10:01 |
187.55 14.02.25 |
120.60 07.04.25 |
726'623 |
|
Geberit N 17:31:50 / 22.04.25 |
539.80 | -2.07% |
539.80 17:31 |
530.80 09:39 |
597.20 14.03.25 |
486.50 16.01.25 |
56'626 |
|
Givaudan N 17:36:43 / 22.04.25 |
3'797.00 | 0.50% |
3'812.00 09:15 |
3'745.00 15:15 |
4'112.00 04.03.25 |
3'440.00 09.04.25 |
12'549 |
|
Holcim N 17:31:50 / 22.04.25 |
87.22 | -0.46% |
87.46 17:10 |
86.10 09:11 |
101.95 06.03.25 |
75.50 07.04.25 |
721'183 |
|
Julius Bär N 17:31:50 / 22.04.25 |
49.46 | 0.20% |
49.46 17:31 |
48.38 09:39 |
65.04 31.01.25 |
45.50 07.04.25 |
445'753 |
|
Kühne + Nagel N 17:31:50 / 22.04.25 |
180.85 | -0.71% |
182.45 09:01 |
179.25 16:24 |
218.80 10.03.25 |
161.05 07.04.25 |
188'401 |
|
Lindt PS 17:31:50 / 22.04.25 |
12'000.00 | -0.91% |
12'040.00 09:02 |
11'860.00 09:17 |
12'550.00 04.03.25 |
9'755.00 13.01.25 |
1'982 |
|
Logitech N 17:31:51 / 22.04.25 |
58.60 | 0.07% |
58.82 17:19 |
56.82 09:25 |
94.90 18.02.25 |
54.58 09.04.25 |
476'813 |
|
Lonza N 17:38:55 / 22.04.25 |
549.20 | 1.85% |
549.20 17:31 |
535.60 09:13 |
616.00 06.02.25 |
467.80 07.04.25 |
194'855 |
|
Nestlé N 17:32:04 / 22.04.25 |
86.66 | -1.50% |
86.89 09:01 |
85.58 14:22 |
91.72 24.03.25 |
73.04 06.01.25 |
3'927'619 |
|
Novartis N 17:34:29 / 22.04.25 |
90.68 | 0.06% |
91.39 11:34 |
89.70 13:54 |
101.84 10.03.25 |
81.10 09.04.25 |
2'853'380 |
|
Partners N 17:31:50 / 22.04.25 |
1'051.50 | -0.61% |
1'054.00 09:01 |
1'023.50 09:49 |
1'426.50 14.02.25 |
942.00 09.04.25 |
60'028 |
|
Roche GS 17:32:09 / 22.04.25 |
254.80 | -0.31% |
255.60 11:51 |
248.60 13:56 |
313.80 12.03.25 |
231.90 09.04.25 |
1'014'522 |
|
Sandoz Group N 17:31:50 / 22.04.25 |
32.36 | -0.52% |
32.38 17:15 |
31.72 09:14 |
45.10 13.02.25 |
26.25 07.04.25 |
826'744 |
|
Schindler PS 17:31:50 / 22.04.25 |
276.20 | 0.80% |
277.00 17:07 |
271.80 09:10 |
293.20 11.03.25 |
245.20 13.01.25 |
48'590 |
|
SGS Rg 17:31:50 / 22.04.25 |
76.86 | -0.05% |
77.22 09:01 |
75.90 10:01 |
99.06 12.02.25 |
71.12 09.04.25 |
247'206 |
|
SIG Group N 17:31:50 / 22.04.25 |
15.290 | -0.26% |
15.390 09:01 |
15.070 11:13 |
20.84 21.02.25 |
14.460 07.04.25 |
464'018 |
|
Sika N 17:31:50 / 22.04.25 |
193.50 | -1.05% |
195.45 09:01 |
191.60 15:15 |
245.50 21.02.25 |
178.10 07.04.25 |
277'761 |
|
Sonova N 17:38:50 / 22.04.25 |
237.00 | -0.04% |
237.20 17:19 |
229.70 10:09 |
325.70 28.01.25 |
222.40 07.04.25 |
113'752 |
|
Straumann N 17:31:50 / 22.04.25 |
97.12 | 0.21% |
97.12 17:31 |
93.90 10:09 |
134.45 19.02.25 |
83.10 07.04.25 |
319'871 |