×
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
- 16.09.2025 - 10:20:48
- 2'003.73
- -0.20%
- -3.99
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 10:20:45 / 16.09.25 |
56.86 | 0.25% | 0.14 | 56.84 | 56.86 | 111'697 | |
|
Adecco N 10:20:46 / 16.09.25 |
21.60 | -4.09% | -0.92 | 21.58 | 21.62 | 365'437 | |
|
Alcon N 10:20:45 / 16.09.25 |
61.48 | -0.87% | -0.54 | 61.46 | 61.50 | 96'503 | |
|
Amrize N 10:20:44 / 16.09.25 |
42.82 | -1.90% | -0.83 | 42.81 | 42.83 | 110'685 | |
|
Geberit N 10:20:47 / 16.09.25 |
593.60 | -0.10% | -0.60 | 593.40 | 593.80 | 2'447 | |
|
Givaudan N 10:20:42 / 16.09.25 |
3'395.00 | 0.03% | 1.00 | 3'393.00 | 3'395.00 | 1'889 | |
|
Holcim N 10:20:31 / 16.09.25 |
68.98 | 0.20% | 0.14 | 68.96 | 69.00 | 103'569 | |
|
Julius Bär N 10:15:46 / 16.09.25 |
57.76 | 0.03% | 0.02 | 57.70 | 57.76 | 22'911 | |
|
Kühne + Nagel N 10:20:35 / 16.09.25 |
168.55 | 1.20% | 2.00 | 168.45 | 168.55 | 22'419 | |
|
Lindt PS 10:19:30 / 16.09.25 |
12'540.00 | -1.34% | -170.00 | 12'540.00 | 12'560.00 | 145 | |
|
Logitech N 10:20:31 / 16.09.25 |
89.26 | 2.57% | 2.24 | 89.20 | 89.26 | 122'843 | |
|
Lonza N 10:20:04 / 16.09.25 |
548.00 | 0.15% | 0.80 | 548.00 | 548.40 | 8'385 | |
|
Nestlé N 10:20:33 / 16.09.25 |
71.91 | -0.07% | -0.05 | 71.91 | 71.93 | 316'293 | |
|
Novartis N 10:20:42 / 16.09.25 |
97.27 | -0.40% | -0.39 | 97.27 | 97.30 | 260'534 | |
|
Partners N 10:20:45 / 16.09.25 |
1'098.00 | 0.64% | 7.00 | 1'097.50 | 1'098.50 | 5'320 | |
|
Richemont N 10:20:45 / 16.09.25 |
152.95 | 0.20% | 0.30 | 152.90 | 153.00 | 138'793 | |
|
Roche GS 10:19:52 / 16.09.25 |
259.80 | -0.23% | -0.60 | 259.80 | 259.90 | 62'318 | |
|
Sandoz Group N 10:20:33 / 16.09.25 |
47.24 | 1.05% | 0.49 | 47.21 | 47.25 | 80'043 | |
|
Schindler PS 10:20:45 / 16.09.25 |
301.80 | -2.96% | -9.20 | 301.60 | 301.80 | 35'076 | |
|
SGS Rg 10:18:56 / 16.09.25 |
82.86 | -1.59% | -1.34 | 82.84 | 82.88 | 106'853 | |
|
SIG Group N 10:17:24 / 16.09.25 |
12.850 | -0.46% | -0.06 | 12.820 | 12.840 | 84'996 | |
|
Sika N 10:20:22 / 16.09.25 |
184.05 | 0.16% | 0.30 | 183.85 | 184.00 | 31'198 | |
|
SLI 10:20:48 / 16.09.25 |
2'003.73 | -0.20% | -3.99 | ||||
|
SLI TR 10:20:48 / 16.09.25 |
3'859.61 | -0.20% | -7.68 | ||||
|
Sonova N 10:20:25 / 16.09.25 |
234.30 | 0.17% | 0.40 | 234.20 | 234.30 | 11'686 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 10:20:31 / 16.09.25 |
68.98 | 54.82% | 104.87% | 2.83% | 1.86% | 19.01% | 63.84% | 199.17% |
|
Lindt PS 10:19:30 / 16.09.25 |
12'540.00 | 26.22% | 25.97% | -1.72% | 7.64% | -4.06% | 13.28% | 28.00% |
|
Sandoz Group N 10:20:33 / 16.09.25 |
47.24 | 25.77% | 72.76% | -2.50% | -3.41% | 11.68% | 37.01% | 0.00% |
|
Schindler PS 10:20:45 / 16.09.25 |
301.80 | 24.20% | 47.88% | -1.95% | -0.92% | 5.08% | 24.10% | 93.71% |
|
UBS N 10:20:41 / 16.09.25 |
33.09 | 19.44% | 26.90% | 3.57% | 2.99% | 28.41% | 30.58% | 104.32% |
|
Swiss Life N 10:20:32 / 16.09.25 |
830.20 | 19.30% | 42.91% | -0.46% | -8.47% | 3.16% | 17.49% | 61.18% |
|
Logitech N 10:20:31 / 16.09.25 |
89.26 | 15.96% | 9.10% | 4.32% | 10.47% | 26.22% | 21.41% | 83.32% |
|
Swisscom N 10:17:35 / 16.09.25 |
584.50 | 15.86% | 15.51% | -0.68% | -0.26% | 2.81% | 6.27% | 17.91% |
|
ABB N 10:20:45 / 16.09.25 |
56.86 | 15.59% | 52.06% | 2.08% | 4.75% | 22.78% | 18.95% | 118.12% |
|
Geberit N 10:20:47 / 16.09.25 |
593.60 | 15.47% | 10.24% | -0.97% | -6.14% | -4.66% | 7.81% | 36.66% |
|
Richemont N 10:20:45 / 16.09.25 |
152.95 | 10.70% | 31.88% | 3.48% | 12.67% | 2.27% | 27.62% | 47.27% |
|
Novartis N 10:20:42 / 16.09.25 |
97.27 | 10.10% | 15.07% | -4.69% | -3.60% | 1.94% | -0.78% | 32.49% |
|
Swiss Re N 10:19:57 / 16.09.25 |
140.25 | 8.38% | 50.38% | -0.99% | -4.62% | 2.90% | 21.06% | 72.03% |
|
SLI TR 10:20:48 / 16.09.25 |
3'859.61 | 7.47% | 19.50% | -0.75% | -0.91% | 2.21% | 5.15% | 34.04% |
|
Zurich Insurance N 10:20:41 / 16.09.25 |
565.00 | 5.72% | 29.57% | -1.91% | -4.01% | 1.91% | 10.14% | 32.28% |
|
SLI 10:20:48 / 16.09.25 |
2'003.73 | 4.52% | 13.00% | -0.75% | -0.91% | 2.21% | 2.07% | 22.69% |
|
Lonza N 10:20:04 / 16.09.25 |
548.00 | 2.13% | 54.71% | -3.59% | -2.18% | -3.86% | 1.59% | 12.87% |
|
Roche GS 10:19:52 / 16.09.25 |
259.80 | 1.92% | 6.50% | -3.67% | -0.15% | -0.88% | -2.40% | -20.56% |
|
Adecco N 10:20:46 / 16.09.25 |
21.60 | 0.72% | -45.43% | -4.76% | -19.16% | -6.25% | -22.02% | -24.53% |
|
Julius Bär N 10:15:46 / 16.09.25 |
57.76 | -1.57% | 22.46% | 0.31% | -1.77% | 10.65% | 17.18% | 18.88% |
|
Nestlé N 10:20:33 / 16.09.25 |
71.91 | -3.90% | -26.20% | -2.22% | -2.19% | -12.28% | -16.83% | -33.82% |
|
SGS Rg 10:18:56 / 16.09.25 |
82.86 | -7.35% | 16.07% | -1.96% | 0.07% | 0.61% | -13.69% | -8.28% |
|
The Swatch Group I 10:20:46 / 16.09.25 |
150.05 | -8.70% | -34.10% | 2.01% | 6.38% | 14.02% | -2.60% | -32.53% |
|
VAT N 10:20:47 / 16.09.25 |
318.00 | -9.66% | -26.52% | 10.46% | 15.89% | -5.30% | -21.56% | 38.88% |
|
Partners N 10:20:45 / 16.09.25 |
1'098.00 | -11.30% | -10.06% | 3.68% | -2.36% | 9.75% | -8.35% | 18.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ABB N 10:20:45 / 16.09.25 |
56.86 | 0.25% |
56.96 09:37 |
56.62 09:11 |
57.12 11.09.25 |
37.25 07.04.25 |
111'697 |
|
Adecco N 10:20:46 / 16.09.25 |
21.60 | -4.09% |
22.40 09:00 |
21.30 09:57 |
29.72 18.03.25 |
19.670 09.04.25 |
365'437 |
|
Alcon N 10:20:45 / 16.09.25 |
61.48 | -0.87% |
61.64 09:00 |
61.18 09:35 |
87.00 26.02.25 |
61.18 16.09.25 |
96'503 |
|
Amrize N 10:20:44 / 16.09.25 |
42.82 | -1.90% |
43.24 09:01 |
42.81 10:19 |
46.00 23.06.25 |
35.20 07.08.25 |
110'685 |
|
Geberit N 10:20:47 / 16.09.25 |
593.60 | -0.10% |
596.40 09:01 |
593.40 09:39 |
653.80 07.08.25 |
486.50 16.01.25 |
2'447 |
|
Givaudan N 10:20:42 / 16.09.25 |
3'395.00 | 0.03% |
3'397.00 10:15 |
3'374.00 09:39 |
4'236.00 05.06.25 |
3'296.00 27.08.25 |
1'889 |
|
Holcim N 10:20:31 / 16.09.25 |
68.98 | 0.20% |
69.20 09:32 |
68.70 10:03 |
70.42 12.09.25 |
38.43 07.04.25 |
103'569 |
|
Julius Bär N 10:15:46 / 16.09.25 |
57.76 | 0.03% |
57.76 10:15 |
57.42 09:19 |
65.04 31.01.25 |
45.50 07.04.25 |
22'911 |
|
Kühne + Nagel N 10:20:35 / 16.09.25 |
168.55 | 1.20% |
168.80 09:57 |
167.00 09:00 |
218.80 10.03.25 |
159.90 04.08.25 |
22'419 |
|
Lindt PS 10:19:30 / 16.09.25 |
12'540.00 | -1.34% |
12'640.00 09:05 |
12'530.00 10:07 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
145 |
|
Logitech N 10:20:31 / 16.09.25 |
89.26 | 2.57% |
89.74 09:10 |
88.16 09:01 |
94.90 18.02.25 |
54.58 09.04.25 |
122'843 |
|
Lonza N 10:20:04 / 16.09.25 |
548.00 | 0.15% |
551.00 09:23 |
546.80 10:09 |
616.00 06.02.25 |
467.80 07.04.25 |
8'385 |
|
Nestlé N 10:20:33 / 16.09.25 |
71.91 | -0.07% |
72.09 09:46 |
71.75 09:01 |
91.72 24.03.25 |
69.90 04.08.25 |
316'293 |
|
Novartis N 10:20:42 / 16.09.25 |
97.27 | -0.40% |
97.70 09:00 |
96.98 10:08 |
104.62 04.09.25 |
81.10 09.04.25 |
260'534 |
|
Partners N 10:20:45 / 16.09.25 |
1'098.00 | 0.64% |
1'100.50 10:16 |
1'091.00 09:19 |
1'426.50 14.02.25 |
942.00 09.04.25 |
5'320 |
|
Richemont N 10:20:45 / 16.09.25 |
152.95 | 0.20% |
154.20 09:08 |
152.70 10:11 |
187.55 14.02.25 |
120.60 07.04.25 |
138'793 |
|
Roche GS 10:19:52 / 16.09.25 |
259.80 | -0.23% |
260.40 09:08 |
259.00 09:33 |
313.80 12.03.25 |
231.90 09.04.25 |
62'318 |
|
Sandoz Group N 10:20:33 / 16.09.25 |
47.24 | 1.05% |
47.25 10:20 |
46.63 09:01 |
50.88 27.08.25 |
26.25 07.04.25 |
80'043 |
|
Schindler PS 10:20:45 / 16.09.25 |
301.80 | -2.96% |
307.80 09:04 |
301.60 10:17 |
315.80 15.09.25 |
245.20 13.01.25 |
35'076 |
|
SGS Rg 10:18:56 / 16.09.25 |
82.86 | -1.59% |
84.08 09:00 |
82.00 09:19 |
99.06 12.02.25 |
71.12 09.04.25 |
106'853 |
|
SIG Group N 10:17:24 / 16.09.25 |
12.850 | -0.46% |
12.900 09:08 |
12.740 09:20 |
20.84 21.02.25 |
12.460 03.09.25 |
84'996 |
|
Sika N 10:20:22 / 16.09.25 |
184.05 | 0.16% |
184.65 09:09 |
183.10 09:21 |
245.50 21.02.25 |
178.10 07.04.25 |
31'198 |
|
SLI 10:20:48 / 16.09.25 |
2'003.73 | -0.20% |
2'005.29 09:03 |
2'000.56 09:19 |
2'146.62 03.03.25 |
1'721.32 07.04.25 |
|
|
SLI TR 10:20:48 / 16.09.25 |
3'859.61 | -0.20% |
3'862.62 09:03 |
3'853.50 09:19 |
4'021.32 03.03.25 |
3'256.11 07.04.25 |
|
|
Sonova N 10:20:25 / 16.09.25 |
234.30 | 0.17% |
234.90 09:03 |
233.50 09:02 |
325.70 28.01.25 |
215.10 04.08.25 |
11'686 |