×
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
- 01.09.2025 - 17:30:04
- 2'004.15
- -0.10%
- -1.99
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:34:29 / 01.09.25 |
53.74 | 0.11% | 0.06 | 53.50 | 0.0000 | 979'525 | |
|
Adecco N 17:30:04 / 01.09.25 |
25.60 | 0.00% | 0.00 | 0.0000 | 0.0000 | 225'119 | |
|
Alcon N 17:39:19 / 01.09.25 |
64.02 | 0.57% | 0.36 | 0.0000 | 0.0000 | 468'498 | |
|
Amrize N 17:34:29 / 01.09.25 |
41.16 | -1.39% | -0.58 | 0.0000 | 0.0000 | 522'679 | |
|
Geberit N 17:30:04 / 01.09.25 |
587.20 | 0.17% | 1.00 | 585.00 | 586.00 | 37'070 | |
|
Givaudan N 17:31:07 / 01.09.25 |
3'392.00 | 0.65% | 22.00 | 0.0000 | 3'385.00 | 12'561 | |
|
Holcim N 17:34:29 / 01.09.25 |
66.64 | -0.54% | -0.36 | 0.0000 | 0.0000 | 709'134 | |
|
Julius Bär N 17:30:04 / 01.09.25 |
57.42 | -0.49% | -0.28 | 57.28 | 57.30 | 243'589 | |
|
Kühne + Nagel N 17:30:14 / 01.09.25 |
165.20 | 1.47% | 2.40 | 0.0000 | 164.95 | 96'454 | |
|
Lindt PS 17:30:04 / 01.09.25 |
12'210.00 | 0.16% | 20.00 | 12'210.00 | 12'220.00 | 1'545 | |
|
Logitech N 17:30:04 / 01.09.25 |
83.00 | 0.46% | 0.38 | 0.0000 | 0.0000 | 199'462 | |
|
Lonza N 17:30:04 / 01.09.25 |
571.00 | 0.71% | 4.00 | 0.0000 | 570.00 | 44'964 | |
|
Nestlé N 17:34:29 / 01.09.25 |
75.49 | 0.13% | 0.10 | 0.0000 | 0.0000 | 1'931'491 | |
|
Novartis N 17:31:36 / 01.09.25 |
101.54 | 0.38% | 0.38 | 101.00 | 0.0000 | 1'518'541 | |
|
Partners N 17:30:04 / 01.09.25 |
1'096.50 | -0.09% | -1.00 | 1'085.00 | 0.0000 | 34'617 | |
|
Richemont N 17:34:08 / 01.09.25 |
138.85 | -0.64% | -0.90 | 138.00 | 138.50 | 580'228 | |
|
Roche GS 17:31:17 / 01.09.25 |
260.20 | -0.04% | -0.10 | 0.0000 | 0.0000 | 388'653 | |
|
Sandoz Group N 17:34:29 / 01.09.25 |
50.20 | 0.08% | 0.04 | 0.0000 | 0.0000 | 288'750 | |
|
Schindler PS 17:34:29 / 01.09.25 |
294.40 | -0.94% | -2.80 | 299.00 | 294.40 | 36'120 | |
|
SGS Rg 17:30:04 / 01.09.25 |
80.98 | -0.71% | -0.58 | 80.82 | 80.86 | 180'437 | |
|
SIG Group N 17:34:29 / 01.09.25 |
12.580 | -0.71% | -0.09 | 12.610 | 12.620 | 658'686 | |
|
Sika N 17:30:04 / 01.09.25 |
185.25 | -0.13% | -0.25 | 0.0000 | 184.75 | 177'721 | |
|
SLI 17:30:04 / 01.09.25 |
2'004.15 | -0.10% | -1.99 | ||||
|
SLI TR 17:30:04 / 01.09.25 |
3'860.43 | -0.10% | -3.82 | ||||
|
Sonova N 17:30:04 / 01.09.25 |
233.00 | 0.04% | 0.10 | 232.80 | 233.00 | 82'018 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 17:34:29 / 01.09.25 |
66.64 | 50.69% | 99.39% | 0.00% | 2.43% | 39.09% | 59.40% | 200.20% |
|
Sandoz Group N 17:34:29 / 01.09.25 |
50.20 | 34.95% | 85.37% | -0.67% | 8.61% | 13.95% | 36.60% | 0.00% |
|
Swiss Life N 17:30:04 / 01.09.25 |
856.00 | 23.50% | 47.95% | -4.46% | 0.28% | 4.40% | 24.45% | 70.41% |
|
Lindt PS 17:30:04 / 01.09.25 |
12'210.00 | 21.05% | 20.81% | 2.43% | 3.04% | -7.37% | 8.05% | 16.32% |
|
Schindler PS 17:34:29 / 01.09.25 |
294.40 | 18.69% | 41.32% | -3.73% | 0.14% | -0.40% | 24.01% | 74.11% |
|
UBS N 17:32:29 / 01.09.25 |
32.33 | 16.77% | 24.06% | -0.15% | 6.98% | 16.14% | 24.83% | 109.44% |
|
Swisscom N 17:30:04 / 01.09.25 |
581.00 | 14.57% | 14.23% | -1.78% | 0.00% | 2.21% | 7.00% | 12.45% |
|
Adecco N 17:30:04 / 01.09.25 |
25.60 | 14.49% | -37.97% | -3.90% | 2.65% | 15.52% | -11.11% | -15.37% |
|
Novartis N 17:31:36 / 01.09.25 |
101.54 | 14.05% | 19.19% | 0.30% | 7.36% | 4.20% | -1.13% | 33.47% |
|
Geberit N 17:30:04 / 01.09.25 |
587.20 | 13.91% | 8.76% | -2.43% | -6.65% | -7.95% | 8.02% | 29.43% |
|
Swiss Re N 17:38:54 / 01.09.25 |
142.40 | 10.44% | 53.24% | -2.57% | -3.85% | 0.10% | 22.71% | 96.45% |
|
Logitech N 17:30:04 / 01.09.25 |
83.00 | 10.10% | 3.59% | 1.07% | 11.17% | 17.52% | 8.64% | 67.52% |
|
ABB N 17:34:29 / 01.09.25 |
53.74 | 9.39% | 43.91% | -0.26% | 1.21% | 13.56% | 9.74% | 102.97% |
|
Zurich Insurance N 17:30:04 / 01.09.25 |
577.80 | 8.46% | 32.94% | -2.07% | 2.52% | 0.55% | 16.49% | 35.62% |
|
SLI TR 17:30:04 / 01.09.25 |
3'860.43 | 7.49% | 19.40% | -0.71% | 2.02% | -0.64% | 2.42% | 31.59% |
|
Lonza N 17:30:04 / 01.09.25 |
571.00 | 5.82% | 60.31% | -0.31% | 0.95% | -1.12% | 4.05% | 8.12% |
|
SLI 17:30:04 / 01.09.25 |
2'004.15 | 4.54% | 12.92% | -0.71% | 2.02% | -0.67% | -0.59% | 20.45% |
|
Roche GS 17:31:17 / 01.09.25 |
260.20 | 1.88% | 6.46% | 0.12% | 2.04% | -2.95% | -9.56% | -17.21% |
|
Richemont N 17:34:08 / 01.09.25 |
138.85 | 1.34% | 20.73% | 2.74% | 5.43% | -7.79% | 4.01% | 25.79% |
|
Nestlé N 17:34:29 / 01.09.25 |
75.49 | 0.68% | -22.68% | 0.81% | 5.88% | -13.04% | -16.71% | -34.70% |
|
Julius Bär N 17:30:04 / 01.09.25 |
57.42 | -1.64% | 22.38% | -3.92% | 5.51% | 9.36% | 16.92% | 20.99% |
|
SGS Rg 17:30:04 / 01.09.25 |
80.98 | -10.26% | 12.43% | -2.29% | -1.75% | -4.07% | -13.96% | -7.44% |
|
Partners N 17:30:04 / 01.09.25 |
1'096.50 | -10.77% | -9.52% | -2.79% | 0.41% | 1.62% | -10.34% | 13.99% |
|
The Swatch Group I 17:30:04 / 01.09.25 |
142.75 | -12.39% | -36.77% | -2.29% | 0.81% | 4.94% | -19.26% | -39.47% |
|
Sika N 17:30:04 / 01.09.25 |
185.25 | -14.04% | -32.23% | -2.35% | -2.50% | -15.41% | -32.09% | -16.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 17:34:29 / 01.09.25 |
53.74 | 0.11% |
53.94 09:36 |
53.52 11:49 |
54.52 13.08.25 |
37.25 07.04.25 |
979'525 |
|
Adecco N 17:30:04 / 01.09.25 |
25.60 | 0.00% |
25.90 10:22 |
25.54 15:36 |
29.72 18.03.25 |
19.670 09.04.25 |
225'119 |
|
Alcon N 17:39:19 / 01.09.25 |
64.02 | 0.57% |
64.62 10:39 |
63.90 09:01 |
87.00 26.02.25 |
62.82 21.08.25 |
468'498 |
|
Amrize N 17:34:29 / 01.09.25 |
41.16 | -1.39% |
41.72 11:14 |
41.16 17:30 |
46.00 23.06.25 |
35.20 07.08.25 |
522'679 |
|
Geberit N 17:30:04 / 01.09.25 |
587.20 | 0.17% |
587.80 09:05 |
584.80 13:30 |
653.80 07.08.25 |
486.50 16.01.25 |
37'070 |
|
Givaudan N 17:31:07 / 01.09.25 |
3'392.00 | 0.65% |
3'408.00 12:12 |
3'361.00 09:22 |
4'236.00 05.06.25 |
3'296.00 27.08.25 |
12'561 |
|
Holcim N 17:34:29 / 01.09.25 |
66.64 | -0.54% |
67.36 09:34 |
66.52 15:31 |
68.52 13.08.25 |
38.43 07.04.25 |
709'134 |
|
Julius Bär N 17:30:04 / 01.09.25 |
57.42 | -0.49% |
57.74 09:03 |
56.88 09:15 |
65.04 31.01.25 |
45.50 07.04.25 |
243'589 |
|
Kühne + Nagel N 17:30:14 / 01.09.25 |
165.20 | 1.47% |
165.30 15:59 |
163.00 09:10 |
218.80 10.03.25 |
159.90 04.08.25 |
96'454 |
|
Lindt PS 17:30:04 / 01.09.25 |
12'210.00 | 0.16% |
12'290.00 09:13 |
12'210.00 10:37 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
1'545 |
|
Logitech N 17:30:04 / 01.09.25 |
83.00 | 0.46% |
83.00 17:30 |
82.24 09:13 |
94.90 18.02.25 |
54.58 09.04.25 |
199'462 |
|
Lonza N 17:30:04 / 01.09.25 |
571.00 | 0.71% |
574.60 10:42 |
568.00 16:17 |
616.00 06.02.25 |
467.80 07.04.25 |
44'964 |
|
Nestlé N 17:34:29 / 01.09.25 |
75.49 | 0.13% |
75.96 10:33 |
75.27 17:11 |
91.72 24.03.25 |
69.90 04.08.25 |
1'931'491 |
|
Novartis N 17:31:36 / 01.09.25 |
101.54 | 0.38% |
101.92 09:36 |
101.08 16:57 |
103.26 22.08.25 |
81.10 09.04.25 |
1'518'541 |
|
Partners N 17:30:04 / 01.09.25 |
1'096.50 | -0.09% |
1'102.50 09:03 |
1'085.00 14:14 |
1'426.50 14.02.25 |
942.00 09.04.25 |
34'617 |
|
Richemont N 17:34:08 / 01.09.25 |
138.85 | -0.64% |
140.45 09:29 |
138.30 16:42 |
187.55 14.02.25 |
120.60 07.04.25 |
580'228 |
|
Roche GS 17:31:17 / 01.09.25 |
260.20 | -0.04% |
262.60 10:42 |
259.40 16:47 |
313.80 12.03.25 |
231.90 09.04.25 |
388'653 |
|
Sandoz Group N 17:34:29 / 01.09.25 |
50.20 | 0.08% |
50.64 10:23 |
50.00 16:19 |
50.88 27.08.25 |
26.25 07.04.25 |
288'750 |
|
Schindler PS 17:34:29 / 01.09.25 |
294.40 | -0.94% |
297.80 09:13 |
294.00 16:08 |
309.80 20.08.25 |
245.20 13.01.25 |
36'120 |
|
SGS Rg 17:30:04 / 01.09.25 |
80.98 | -0.71% |
81.96 10:15 |
80.78 16:45 |
99.06 12.02.25 |
71.12 09.04.25 |
180'437 |
|
SIG Group N 17:34:29 / 01.09.25 |
12.580 | -0.71% |
12.910 10:21 |
12.580 17:30 |
20.84 21.02.25 |
12.560 27.08.25 |
658'686 |
|
Sika N 17:30:04 / 01.09.25 |
185.25 | -0.13% |
185.70 10:32 |
184.10 14:15 |
245.50 21.02.25 |
178.10 07.04.25 |
177'721 |
|
SLI 17:30:04 / 01.09.25 |
2'004.15 | -0.10% |
2'013.61 10:32 |
1'999.41 16:46 |
2'146.62 03.03.25 |
1'721.32 07.04.25 |
|
|
SLI TR 17:30:04 / 01.09.25 |
3'860.43 | -0.10% |
3'878.64 10:32 |
3'851.29 16:46 |
4'021.32 03.03.25 |
3'256.11 07.04.25 |
|
|
Sonova N 17:30:04 / 01.09.25 |
233.00 | 0.04% |
234.80 09:36 |
231.80 14:02 |
325.70 28.01.25 |
215.10 04.08.25 |
82'018 |