×
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
- 16.05.2025 - 17:31:03
- 2'023.90
- 0.64%
- 12.97
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI 17:31:03 / 16.05.25 |
2'023.90 | 0.64% | 12.97 | ||||
|
SLI TR 17:31:03 / 16.05.25 |
3'886.94 | 0.76% | 29.33 | ||||
|
Lindt PS 17:31:03 / 16.05.25 |
12'290.00 | -0.73% | -90.00 | 0.0000 | 12'260.00 | ||
|
Givaudan N 17:31:03 / 16.05.25 |
4'090.00 | -0.12% | -5.00 | 4'069.00 | 4'077.00 | ||
|
Partners N 17:31:12 / 16.05.25 |
1'182.50 | -0.63% | -7.50 | 1'179.50 | 0.0000 | ||
|
Schindler PS 17:31:14 / 16.05.25 |
301.60 | 0.60% | 1.80 | 300.60 | 301.00 | ||
|
Swisscom N 17:31:03 / 16.05.25 |
552.00 | 1.19% | 6.50 | 552.00 | 550.00 | ||
|
Geberit N 17:31:59 / 16.05.25 |
605.20 | 0.20% | 1.20 | 0.0000 | 605.00 | ||
|
VAT N 17:31:03 / 16.05.25 |
319.00 | -1.82% | -5.90 | 317.60 | 318.00 | ||
|
Swiss Life N 17:31:03 / 16.05.25 |
808.20 | -2.98% | -24.80 | 819.80 | 806.80 | ||
|
Straumann N 17:31:03 / 16.05.25 |
112.80 | 0.62% | 0.70 | 0.0000 | 114.30 | ||
|
Lonza N 17:31:49 / 16.05.25 |
573.60 | 1.27% | 7.20 | 0.0000 | 571.80 | ||
|
The Swatch Group I 17:32:35 / 16.05.25 |
147.25 | -0.67% | -1.00 | 0.0000 | 149.90 | ||
|
Kühne + Nagel N 17:31:03 / 16.05.25 |
194.50 | 1.30% | 2.50 | 194.00 | 194.00 | ||
|
Sonova N 17:31:03 / 16.05.25 |
282.70 | 2.84% | 7.80 | 0.0000 | 280.00 | ||
|
Zurich Insurance N 17:31:59 / 16.05.25 |
582.60 | 0.48% | 2.80 | 0.0000 | 0.0000 | ||
|
SGS Rg 17:31:03 / 16.05.25 |
87.40 | 0.53% | 0.46 | 87.14 | 87.40 | ||
|
Sika N 17:34:55 / 16.05.25 |
221.00 | 1.14% | 2.50 | 0.0000 | 222.00 | ||
|
Logitech N 17:36:24 / 16.05.25 |
72.12 | -1.74% | -1.28 | 0.0000 | 72.10 | ||
|
Julius Bär N 17:32:18 / 16.05.25 |
57.58 | -2.64% | -1.56 | 57.48 | 57.54 | ||
|
SIG Group N 17:31:03 / 16.05.25 |
16.860 | 0.72% | 0.12 | 16.850 | 17.100 | ||
|
Adecco N 17:31:03 / 16.05.25 |
23.52 | -1.09% | -0.26 | 0.0000 | 0.0000 | ||
|
Sandoz Group N 17:31:03 / 16.05.25 |
39.09 | 1.80% | 0.69 | 0.0000 | 0.0000 | ||
|
Roche GS 17:31:09 / 16.05.25 |
259.70 | 1.05% | 2.70 | 0.0000 | 259.10 | ||
|
Holcim N 17:33:48 / 16.05.25 |
98.30 | 0.24% | 0.24 | 98.50 | 96.70 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SLI TR 17:31:03 / 16.05.25 |
3'886.94 | 8.23% | 19.20% | 2.58% | 7.95% | -1.87% | 6.12% | 20.86% |
|
SLI 17:31:03 / 16.05.25 |
2'023.90 | 5.57% | 13.18% | 2.41% | 7.35% | -4.28% | 3.18% | 10.88% |
|
ABB N 17:31:03 / 16.05.25 |
47.60 | -2.95% | 27.67% | 5.61% | 12.84% | -8.92% | 0.40% | 71.37% |
|
Adecco N 17:31:03 / 16.05.25 |
23.52 | 6.35% | -42.38% | 1.20% | 10.09% | 1.73% | -34.96% | -33.48% |
|
Alcon N 17:31:03 / 16.05.25 |
74.88 | -4.92% | 11.40% | -6.19% | -3.00% | -7.83% | -6.49% | 2.81% |
|
Richemont N 17:31:49 / 16.05.25 |
165.65 | 12.33% | 33.82% | 14.20% | 13.15% | -8.15% | 14.44% | 45.45% |
|
Geberit N 17:31:59 / 16.05.25 |
605.20 | 17.37% | 12.06% | 3.10% | 9.58% | 15.10% | 7.80% | 14.09% |
|
Givaudan N 17:31:03 / 16.05.25 |
4'090.00 | 3.25% | 17.54% | 1.59% | 8.39% | 4.15% | -2.15% | 12.41% |
|
Holcim N 17:33:48 / 16.05.25 |
98.30 | 12.25% | 48.53% | 4.11% | 11.92% | 4.18% | 25.25% | 107.36% |
|
Julius Bär N 17:32:18 / 16.05.25 |
57.58 | 0.82% | 25.43% | 3.49% | 19.81% | -2.24% | 5.69% | 25.11% |
|
Kühne + Nagel N 17:31:03 / 16.05.25 |
194.50 | -7.60% | -33.75% | 9.36% | 5.41% | -9.20% | -21.51% | -25.93% |
|
Lindt PS 17:31:03 / 16.05.25 |
12'290.00 | 22.94% | 22.70% | -0.81% | 2.23% | 10.72% | 15.51% | 25.30% |
|
Logitech N 17:36:24 / 16.05.25 |
72.12 | -2.19% | -7.97% | 8.03% | 25.34% | -22.92% | -12.48% | 22.91% |
|
Lonza N 17:31:49 / 16.05.25 |
573.60 | 5.71% | 60.14% | -1.92% | 5.04% | -1.71% | 8.39% | 2.76% |
|
Nestlé N 17:31:03 / 16.05.25 |
86.48 | 15.64% | -11.20% | -1.33% | -1.58% | 1.62% | -10.49% | -29.34% |
|
Novartis N 17:31:03 / 16.05.25 |
91.47 | 1.85% | 6.45% | 0.62% | -0.32% | -6.81% | -2.03% | 10.37% |
|
Partners N 17:31:12 / 16.05.25 |
1'182.50 | -3.25% | -1.90% | 6.15% | 12.48% | -15.41% | -6.00% | 15.42% |
|
Roche GS 17:31:09 / 16.05.25 |
259.70 | 0.59% | 5.11% | 0.82% | 0.55% | -12.97% | 9.53% | -19.44% |
|
Sandoz Group N 17:31:03 / 16.05.25 |
39.09 | 3.31% | 41.91% | 2.79% | 18.04% | -6.39% | 22.19% | 0.00% |
|
Schindler PS 17:31:14 / 16.05.25 |
301.60 | 19.73% | 42.56% | 2.17% | 9.42% | 9.35% | 26.40% | 62.80% |
|
SGS Rg 17:31:03 / 16.05.25 |
87.40 | -4.34% | 19.85% | 4.35% | 13.06% | -9.11% | 8.28% | -12.11% |
|
SIG Group N 17:31:03 / 16.05.25 |
16.860 | -6.38% | -13.49% | 3.12% | 9.20% | -18.16% | -12.19% | -14.81% |
|
Sika N 17:34:55 / 16.05.25 |
221.00 | 1.25% | -20.17% | 6.71% | 11.74% | -7.06% | -21.55% | -17.20% |
|
Sonova N 17:31:03 / 16.05.25 |
282.70 | -7.22% | 0.18% | 7.86% | 15.94% | -3.15% | -2.92% | -17.72% |
|
Straumann N 17:31:03 / 16.05.25 |
112.80 | -1.88% | -17.33% | 5.52% | 15.66% | -13.56% | -7.12% | -5.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI 17:31:03 / 16.05.25 |
2'023.90 | 0.64% |
2'031.76 10:46 |
2'012.23 09:02 |
2'146.62 03.03.25 |
1'721.32 07.04.25 |
|
|
SLI TR 17:31:03 / 16.05.25 |
3'886.94 | 0.76% |
3'902.05 10:47 |
3'864.54 09:02 |
4'021.32 03.03.25 |
3'256.11 07.04.25 |
|
|
Lindt PS 17:31:03 / 16.05.25 |
12'290.00 | -0.73% |
12'550.00 12:06 |
12'240.00 17:13 |
12'550.00 04.03.25 |
9'755.00 13.01.25 |
3'887 |
|
Givaudan N 17:31:03 / 16.05.25 |
4'090.00 | -0.12% |
4'157.00 10:08 |
4'069.00 17:19 |
4'157.00 16.05.25 |
3'440.00 09.04.25 |
28'869 |
|
Partners N 17:31:12 / 16.05.25 |
1'182.50 | -0.63% |
1'201.50 10:45 |
1'171.00 16:45 |
1'426.50 14.02.25 |
942.00 09.04.25 |
55'456 |
|
Schindler PS 17:31:14 / 16.05.25 |
301.60 | 0.60% |
302.40 11:27 |
299.40 09:01 |
302.40 16.05.25 |
245.20 13.01.25 |
68'840 |
|
Swisscom N 17:31:03 / 16.05.25 |
552.00 | 1.19% |
552.00 17:31 |
548.00 09:01 |
553.00 07.05.25 |
491.00 10.04.25 |
100'267 |
|
Geberit N 17:31:59 / 16.05.25 |
605.20 | 0.20% |
605.20 10:44 |
601.20 15:30 |
605.20 16.05.25 |
486.50 16.01.25 |
100'371 |
|
VAT N 17:31:03 / 16.05.25 |
319.00 | -1.82% |
324.40 09:01 |
316.00 17:19 |
375.90 21.02.25 |
236.50 07.04.25 |
104'661 |
|
Swiss Life N 17:31:03 / 16.05.25 |
808.20 | -2.98% |
814.40 09:49 |
801.80 09:03 |
850.80 07.05.25 |
660.00 07.04.25 |
136'867 |
|
Straumann N 17:31:03 / 16.05.25 |
112.80 | 0.62% |
114.25 11:33 |
111.95 09:03 |
134.45 19.02.25 |
83.10 07.04.25 |
176'050 |
|
Lonza N 17:31:49 / 16.05.25 |
573.60 | 1.27% |
574.40 09:01 |
566.20 15:25 |
616.00 06.02.25 |
467.80 07.04.25 |
183'146 |
|
The Swatch Group I 17:32:35 / 16.05.25 |
147.25 | -0.67% |
148.60 09:01 |
145.60 09:10 |
179.95 25.02.25 |
120.30 07.04.25 |
201'467 |
|
Kühne + Nagel N 17:31:03 / 16.05.25 |
194.50 | 1.30% |
194.50 17:31 |
191.95 09:01 |
218.80 10.03.25 |
161.05 07.04.25 |
260'273 |
|
Sonova N 17:31:03 / 16.05.25 |
282.70 | 2.84% |
282.70 17:31 |
275.30 09:01 |
325.70 28.01.25 |
222.40 07.04.25 |
273'783 |
|
Zurich Insurance N 17:31:59 / 16.05.25 |
582.60 | 0.48% |
586.80 10:20 |
579.40 09:06 |
625.20 28.03.25 |
519.60 11.04.25 |
295'478 |
|
SGS Rg 17:31:03 / 16.05.25 |
87.40 | 0.53% |
87.86 09:16 |
86.96 15:34 |
99.06 12.02.25 |
71.12 09.04.25 |
434'495 |
|
Sika N 17:34:55 / 16.05.25 |
221.00 | 1.14% |
222.90 10:46 |
219.20 09:06 |
245.50 21.02.25 |
178.10 07.04.25 |
542'506 |
|
Logitech N 17:36:24 / 16.05.25 |
72.12 | -1.74% |
73.36 09:16 |
71.82 15:37 |
94.90 18.02.25 |
54.58 09.04.25 |
628'269 |
|
Julius Bär N 17:32:18 / 16.05.25 |
57.58 | -2.64% |
59.08 09:13 |
57.28 14:58 |
65.04 31.01.25 |
45.50 07.04.25 |
655'639 |
|
SIG Group N 17:31:03 / 16.05.25 |
16.860 | 0.72% |
17.010 11:21 |
16.770 09:02 |
20.84 21.02.25 |
14.460 07.04.25 |
678'611 |
|
Adecco N 17:31:03 / 16.05.25 |
23.52 | -1.09% |
23.82 09:01 |
23.36 13:31 |
29.72 18.03.25 |
19.670 09.04.25 |
751'919 |
|
Sandoz Group N 17:31:03 / 16.05.25 |
39.09 | 1.80% |
39.24 16:02 |
38.40 09:01 |
45.10 13.02.25 |
26.25 07.04.25 |
845'795 |
|
Roche GS 17:31:09 / 16.05.25 |
259.70 | 1.05% |
261.10 09:04 |
256.50 09:01 |
313.80 12.03.25 |
231.90 09.04.25 |
1'227'412 |
|
Holcim N 17:33:48 / 16.05.25 |
98.30 | 0.24% |
98.46 10:07 |
97.62 09:07 |
101.95 06.03.25 |
75.50 07.04.25 |
1'285'994 |