×
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
- 29.04.2025 - 12:18:18
- 1'958.20
- 0.60%
- 11.66
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 12:18:18 / 29.04.25 |
3'751.84 | 0.60% | 22.34 | ||||
|
SLI 12:18:18 / 29.04.25 |
1'958.20 | 0.60% | 11.66 | ||||
|
ABB N 12:18:14 / 29.04.25 |
42.89 | -1.15% | -0.50 | 42.88 | 42.90 | 918'334 | |
|
Adecco N 12:17:36 / 29.04.25 |
21.96 | 0.46% | 0.10 | 21.94 | 21.96 | 96'710 | |
|
Alcon N 12:17:50 / 29.04.25 |
79.38 | 0.84% | 0.66 | 79.36 | 79.40 | 96'651 | |
|
Richemont N 12:17:51 / 29.04.25 |
147.20 | -0.03% | -0.05 | 147.15 | 147.25 | 102'007 | |
|
Geberit N 12:17:59 / 29.04.25 |
564.00 | 0.21% | 1.20 | 563.80 | 564.20 | 13'080 | |
|
Givaudan N 12:18:09 / 29.04.25 |
3'944.00 | 1.91% | 74.00 | 3'943.00 | 3'945.00 | 2'208 | |
|
Holcim N 12:18:18 / 29.04.25 |
92.48 | 0.37% | 0.34 | 92.46 | 92.48 | 187'712 | |
|
Julius Bär N 12:17:41 / 29.04.25 |
52.80 | 0.84% | 0.44 | 52.78 | 52.80 | 81'754 | |
|
Kühne + Nagel N 12:17:53 / 29.04.25 |
189.10 | 0.16% | 0.30 | 189.05 | 189.15 | 37'284 | |
|
Lindt PS 12:09:36 / 29.04.25 |
11'900.00 | -0.25% | -30.00 | 11'890.00 | 11'910.00 | 235 | |
|
Logitech N 12:17:53 / 29.04.25 |
64.46 | 0.59% | 0.38 | 64.44 | 64.48 | 77'486 | |
|
Lonza N 12:17:51 / 29.04.25 |
588.20 | 1.31% | 7.60 | 588.20 | 588.40 | 20'518 | |
|
Nestlé N 12:17:53 / 29.04.25 |
86.95 | 0.23% | 0.20 | 86.95 | 86.96 | 587'138 | |
|
Novartis N 12:18:00 / 29.04.25 |
94.33 | 1.00% | 0.93 | 94.32 | 94.34 | 820'724 | |
|
Partners N 12:17:55 / 29.04.25 |
1'098.50 | 0.64% | 7.00 | 1'098.00 | 1'099.00 | 9'211 | |
|
Roche GS 12:18:01 / 29.04.25 |
269.10 | 1.51% | 4.00 | 269.10 | 269.20 | 190'063 | |
|
Sandoz Group N 12:17:54 / 29.04.25 |
36.45 | 1.05% | 0.38 | 36.42 | 36.45 | 216'050 | |
|
Schindler PS 12:17:52 / 29.04.25 |
277.60 | 0.58% | 1.60 | 277.60 | 277.80 | 13'842 | |
|
SGS Rg 12:17:54 / 29.04.25 |
80.26 | 0.93% | 0.74 | 80.26 | 80.28 | 59'573 | |
|
SIG Group N 12:05:22 / 29.04.25 |
15.860 | 0.38% | 0.06 | 15.840 | 15.860 | 158'902 | |
|
Sika N 12:17:54 / 29.04.25 |
206.80 | 0.39% | 0.80 | 206.80 | 206.90 | 41'049 | |
|
Sonova N 12:17:07 / 29.04.25 |
251.60 | 0.20% | 0.50 | 251.40 | 251.60 | 10'692 | |
|
Straumann N 12:17:49 / 29.04.25 |
102.65 | -0.34% | -0.35 | 102.55 | 102.70 | 32'492 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Adecco N 12:17:36 / 29.04.25 |
21.96 | -2.24% | -47.03% | 0.27% | -18.73% | 0.46% | -31.89% | -42.32% |
|
Logitech N 12:17:53 / 29.04.25 |
64.46 | -14.61% | -19.66% | 10.00% | -14.49% | -27.91% | -10.55% | 2.33% |
|
Partners N 12:17:55 / 29.04.25 |
1'098.50 | -11.26% | -10.02% | 4.47% | -13.02% | -20.31% | -7.65% | 5.15% |
|
Julius Bär N 12:17:41 / 29.04.25 |
52.80 | -10.74% | 11.05% | 6.75% | -12.73% | -5.10% | 6.43% | 13.78% |
|
SGS Rg 12:17:54 / 29.04.25 |
80.26 | -12.50% | 9.62% | 4.42% | -10.18% | -8.38% | -0.99% | -21.27% |
|
Zurich Insurance N 12:18:12 / 29.04.25 |
571.40 | 5.57% | 29.39% | 1.24% | -8.19% | 2.59% | 28.64% | 28.57% |
|
Roche GS 12:18:01 / 29.04.25 |
269.10 | 3.76% | 8.43% | 5.61% | -7.97% | -5.91% | 21.99% | -26.69% |
|
Kühne + Nagel N 12:17:53 / 29.04.25 |
189.10 | -9.14% | -34.85% | 4.56% | -6.89% | -6.20% | -22.40% | -29.39% |
|
ABB N 12:18:14 / 29.04.25 |
42.89 | -11.58% | 16.33% | 3.85% | -6.48% | -13.09% | -4.46% | 55.77% |
|
UBS N 12:18:18 / 29.04.25 |
25.12 | -9.95% | -4.33% | 8.32% | -6.27% | -14.99% | 3.50% | 50.60% |
|
VAT N 12:15:33 / 29.04.25 |
297.40 | -14.00% | -30.06% | 9.50% | -6.01% | -12.99% | -35.73% | -4.16% |
|
Richemont N 12:17:51 / 29.04.25 |
147.20 | 6.78% | 27.21% | 4.81% | -4.76% | -16.51% | 15.09% | 30.19% |
|
Swiss Re N 12:17:52 / 29.04.25 |
144.90 | 10.40% | 53.18% | 0.91% | -4.73% | 4.02% | 45.16% | 79.05% |
|
SLI 12:18:18 / 29.04.25 |
1'958.20 | 2.14% | 9.56% | 4.49% | -4.18% | -4.47% | 6.47% | 4.59% |
|
Novartis N 12:18:00 / 29.04.25 |
94.33 | 5.30% | 10.05% | 4.03% | -4.16% | -1.32% | 5.93% | 13.41% |
|
The Swatch Group I 12:16:46 / 29.04.25 |
143.25 | -13.48% | -37.55% | 3.69% | -4.05% | -13.55% | -26.03% | -42.76% |
|
Straumann N 12:17:49 / 29.04.25 |
102.65 | -9.85% | -24.04% | 5.69% | -3.80% | -19.52% | -16.54% | -10.51% |
|
SIG Group N 12:05:22 / 29.04.25 |
15.860 | -11.63% | -18.35% | 3.73% | -3.65% | -19.78% | -13.80% | -21.31% |
|
Alcon N 12:17:50 / 29.04.25 |
79.38 | 2.37% | 19.93% | 4.92% | -3.57% | -4.13% | 11.65% | 11.56% |
|
Nestlé N 12:17:53 / 29.04.25 |
86.95 | 15.85% | -11.03% | 0.33% | -3.56% | 12.25% | -5.69% | -31.07% |
|
Holcim N 12:18:18 / 29.04.25 |
92.48 | 5.47% | 39.56% | 6.03% | -3.32% | 2.26% | 19.82% | 92.92% |
|
Sika N 12:17:54 / 29.04.25 |
206.80 | -4.54% | -24.74% | 6.87% | -3.23% | -9.38% | -21.46% | -30.66% |
|
SLI TR 12:18:18 / 29.04.25 |
3'751.84 | 4.47% | 15.24% | 4.51% | -2.90% | -2.29% | 9.74% | 14.20% |
|
Sonova N 12:17:07 / 29.04.25 |
251.60 | -15.25% | -8.49% | 6.16% | -1.87% | -17.56% | -1.49% | -30.08% |
|
Lindt PS 12:09:36 / 29.04.25 |
11'900.00 | 18.47% | 18.24% | -0.83% | -1.41% | 14.09% | 12.16% | 8.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 12:18:18 / 29.04.25 |
3'751.84 | 0.60% |
3'755.99 11:14 |
3'732.29 09:03 |
4'021.32 03.03.25 |
3'256.11 07.04.25 |
|
|
SLI 12:18:18 / 29.04.25 |
1'958.20 | 0.60% |
1'960.36 11:14 |
1'947.99 09:03 |
2'146.62 03.03.25 |
1'721.32 07.04.25 |
|
|
ABB N 12:18:14 / 29.04.25 |
42.89 | -1.15% |
43.31 09:56 |
42.83 09:07 |
54.00 24.01.25 |
37.25 07.04.25 |
918'334 |
|
Adecco N 12:17:36 / 29.04.25 |
21.96 | 0.46% |
22.14 11:15 |
21.72 09:01 |
29.72 18.03.25 |
19.670 09.04.25 |
96'710 |
|
Alcon N 12:17:50 / 29.04.25 |
79.38 | 0.84% |
79.42 11:10 |
78.78 09:00 |
87.00 26.02.25 |
67.34 07.04.25 |
96'651 |
|
Richemont N 12:17:51 / 29.04.25 |
147.20 | -0.03% |
148.25 09:30 |
146.50 09:03 |
187.55 14.02.25 |
120.60 07.04.25 |
102'007 |
|
Geberit N 12:17:59 / 29.04.25 |
564.00 | 0.21% |
567.40 11:14 |
560.60 09:02 |
597.20 14.03.25 |
486.50 16.01.25 |
13'080 |
|
Givaudan N 12:18:09 / 29.04.25 |
3'944.00 | 1.91% |
3'948.00 12:07 |
3'873.00 09:03 |
4'112.00 04.03.25 |
3'440.00 09.04.25 |
2'208 |
|
Holcim N 12:18:18 / 29.04.25 |
92.48 | 0.37% |
93.02 09:53 |
92.02 09:00 |
101.95 06.03.25 |
75.50 07.04.25 |
187'712 |
|
Julius Bär N 12:17:41 / 29.04.25 |
52.80 | 0.84% |
52.88 11:15 |
52.12 09:05 |
65.04 31.01.25 |
45.50 07.04.25 |
81'754 |
|
Kühne + Nagel N 12:17:53 / 29.04.25 |
189.10 | 0.16% |
189.65 11:14 |
187.40 09:02 |
218.80 10.03.25 |
161.05 07.04.25 |
37'284 |
|
Lindt PS 12:09:36 / 29.04.25 |
11'900.00 | -0.25% |
12'000.00 09:00 |
11'870.00 10:02 |
12'550.00 04.03.25 |
9'755.00 13.01.25 |
235 |
|
Logitech N 12:17:53 / 29.04.25 |
64.46 | 0.59% |
65.06 09:55 |
64.32 09:07 |
94.90 18.02.25 |
54.58 09.04.25 |
77'486 |
|
Lonza N 12:17:51 / 29.04.25 |
588.20 | 1.31% |
588.60 12:15 |
580.40 09:00 |
616.00 06.02.25 |
467.80 07.04.25 |
20'518 |
|
Nestlé N 12:17:53 / 29.04.25 |
86.95 | 0.23% |
87.20 11:05 |
86.54 09:00 |
91.72 24.03.25 |
73.04 06.01.25 |
587'138 |
|
Novartis N 12:18:00 / 29.04.25 |
94.33 | 1.00% |
94.90 09:00 |
93.18 09:42 |
101.84 10.03.25 |
81.10 09.04.25 |
820'724 |
|
Partners N 12:17:55 / 29.04.25 |
1'098.50 | 0.64% |
1'104.00 09:53 |
1'090.00 09:04 |
1'426.50 14.02.25 |
942.00 09.04.25 |
9'211 |
|
Roche GS 12:18:01 / 29.04.25 |
269.10 | 1.51% |
270.00 10:58 |
266.20 09:03 |
313.80 12.03.25 |
231.90 09.04.25 |
190'063 |
|
Sandoz Group N 12:17:54 / 29.04.25 |
36.45 | 1.05% |
36.77 10:17 |
36.00 09:01 |
45.10 13.02.25 |
26.25 07.04.25 |
216'050 |
|
Schindler PS 12:17:52 / 29.04.25 |
277.60 | 0.58% |
278.20 11:38 |
274.80 09:00 |
293.20 11.03.25 |
245.20 13.01.25 |
13'842 |
|
SGS Rg 12:17:54 / 29.04.25 |
80.26 | 0.93% |
80.46 11:53 |
79.44 09:03 |
99.06 12.02.25 |
71.12 09.04.25 |
59'573 |
|
SIG Group N 12:05:22 / 29.04.25 |
15.860 | 0.38% |
15.930 10:58 |
15.650 09:03 |
20.84 21.02.25 |
14.460 07.04.25 |
158'902 |
|
Sika N 12:17:54 / 29.04.25 |
206.80 | 0.39% |
207.50 11:13 |
205.50 09:02 |
245.50 21.02.25 |
178.10 07.04.25 |
41'049 |
|
Sonova N 12:17:07 / 29.04.25 |
251.60 | 0.20% |
252.60 09:59 |
249.80 09:02 |
325.70 28.01.25 |
222.40 07.04.25 |
10'692 |
|
Straumann N 12:17:49 / 29.04.25 |
102.65 | -0.34% |
103.75 09:50 |
102.35 09:04 |
134.45 19.02.25 |
83.10 07.04.25 |
32'492 |