×
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
- 02.07.2025 - 12:38:42
- 1'964.54
- 0.19%
- 3.79
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 12:38:42 / 02.07.25 |
3'784.12 | 0.19% | 7.29 | ||||
|
SLI 12:38:42 / 02.07.25 |
1'964.54 | 0.19% | 3.79 | ||||
|
ABB N 12:37:18 / 02.07.25 |
46.88 | 0.41% | 0.19 | 46.87 | 46.88 | 633'698 | |
|
Adecco N 12:38:00 / 02.07.25 |
24.64 | 3.36% | 0.80 | 24.64 | 24.66 | 391'877 | |
|
Alcon N 12:38:24 / 02.07.25 |
70.32 | -0.54% | -0.38 | 70.34 | 70.38 | 102'166 | |
|
Amrize N 12:38:03 / 02.07.25 |
39.14 | 0.04% | 0.02 | 39.12 | 39.14 | 502'114 | |
|
Richemont N 12:37:12 / 02.07.25 |
151.40 | 1.03% | 1.55 | 151.25 | 151.35 | 141'362 | |
|
Geberit N 12:32:19 / 02.07.25 |
622.20 | -0.29% | -1.80 | 621.80 | 622.20 | 7'566 | |
|
Givaudan N 12:36:20 / 02.07.25 |
3'872.00 | -0.15% | -6.00 | 3'872.00 | 3'873.00 | 1'340 | |
|
Holcim N 12:36:43 / 02.07.25 |
59.64 | 2.12% | 1.24 | 59.64 | 59.68 | 438'157 | |
|
Julius Bär N 12:37:58 / 02.07.25 |
53.82 | 0.86% | 0.46 | 53.80 | 53.84 | 86'035 | |
|
Kühne + Nagel N 12:37:43 / 02.07.25 |
174.00 | 1.05% | 1.80 | 173.95 | 174.05 | 30'244 | |
|
Lindt PS 12:34:14 / 02.07.25 |
13'330.00 | -0.60% | -80.00 | 13'320.00 | 13'350.00 | 317 | |
|
Logitech N 12:38:34 / 02.07.25 |
72.18 | 0.11% | 0.08 | 72.14 | 72.18 | 75'716 | |
|
Lonza N 12:36:20 / 02.07.25 |
557.80 | -1.10% | -6.20 | 557.40 | 557.60 | 31'532 | |
|
Nestlé N 12:38:20 / 02.07.25 |
79.19 | 0.05% | 0.04 | 79.17 | 79.19 | 366'681 | |
|
Novartis N 12:37:31 / 02.07.25 |
97.65 | -0.26% | -0.25 | 97.62 | 97.64 | 557'475 | |
|
Partners N 12:34:54 / 02.07.25 |
1'029.50 | -0.44% | -4.50 | 1'029.00 | 1'029.50 | 7'150 | |
|
Roche GS 12:38:35 / 02.07.25 |
259.90 | -0.31% | -0.80 | 259.80 | 259.90 | 121'742 | |
|
Sandoz Group N 12:38:16 / 02.07.25 |
42.70 | -0.56% | -0.24 | 42.70 | 42.72 | 126'831 | |
|
Schindler PS 12:38:25 / 02.07.25 |
290.60 | -0.75% | -2.20 | 290.40 | 290.60 | 9'152 | |
|
SGS Rg 12:38:09 / 02.07.25 |
82.56 | 2.41% | 1.94 | 82.56 | 82.58 | 182'100 | |
|
SIG Group N 12:30:58 / 02.07.25 |
14.850 | 1.92% | 0.28 | 14.840 | 14.860 | 152'604 | |
|
Sika N 12:36:00 / 02.07.25 |
213.80 | -0.14% | -0.30 | 213.70 | 213.80 | 39'275 | |
|
Sonova N 12:35:13 / 02.07.25 |
236.80 | -0.75% | -1.80 | 236.60 | 236.80 | 20'736 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lindt PS 12:34:14 / 02.07.25 |
13'330.00 | 33.17% | 32.90% | 1.83% | 0.98% | 14.13% | 22.97% | 38.39% |
|
Holcim N 12:36:43 / 02.07.25 |
59.64 | 31.34% | 73.80% | 1.88% | 27.87% | 45.64% | 46.88% | 181.92% |
|
Geberit N 12:32:19 / 02.07.25 |
622.20 | 21.26% | 15.77% | 0.55% | -0.96% | 20.67% | 15.52% | 36.19% |
|
Schindler PS 12:38:25 / 02.07.25 |
290.60 | 16.93% | 39.23% | 1.18% | -1.56% | 12.90% | 28.02% | 67.75% |
|
Sandoz Group N 12:38:16 / 02.07.25 |
42.70 | 15.52% | 58.68% | 0.21% | 0.59% | 40.09% | 30.06% | 0.00% |
|
Swiss Life N 12:35:35 / 02.07.25 |
802.60 | 15.27% | 38.08% | 0.02% | -2.62% | 13.01% | 22.95% | 73.83% |
|
Swisscom N 12:34:07 / 02.07.25 |
563.50 | 12.19% | 11.86% | 0.81% | -0.62% | 11.25% | 10.71% | 7.73% |
|
Novartis N 12:37:31 / 02.07.25 |
97.65 | 10.37% | 15.35% | 2.79% | 1.68% | 17.71% | 1.60% | 28.59% |
|
Richemont N 12:37:12 / 02.07.25 |
151.40 | 8.67% | 29.46% | 1.61% | -1.82% | 17.32% | 7.45% | 49.48% |
|
Adecco N 12:38:00 / 02.07.25 |
24.64 | 6.62% | -42.23% | 8.83% | 9.22% | 19.38% | -20.21% | -27.07% |
|
Nestlé N 12:38:20 / 02.07.25 |
79.19 | 5.70% | -18.83% | -0.68% | -9.11% | -4.88% | -14.44% | -29.81% |
|
SLI TR 12:38:42 / 02.07.25 |
3'784.12 | 5.37% | 16.70% | 0.91% | -1.92% | 14.13% | 3.73% | 29.90% |
|
Lonza N 12:36:20 / 02.07.25 |
557.80 | 5.26% | 59.46% | -1.41% | -0.75% | 10.46% | 12.26% | 8.63% |
|
Swiss Re N 12:38:00 / 02.07.25 |
136.40 | 4.00% | 44.30% | -0.80% | -5.05% | 4.36% | 27.36% | 84.54% |
|
Zurich Insurance N 12:38:02 / 02.07.25 |
547.00 | 2.86% | 26.07% | -1.44% | -5.95% | 1.64% | 15.64% | 31.98% |
|
SLI 12:38:42 / 02.07.25 |
1'964.54 | 2.47% | 10.36% | 0.91% | -1.94% | 12.09% | 0.69% | 18.90% |
|
Roche GS 12:38:35 / 02.07.25 |
259.90 | 2.04% | 6.63% | 0.19% | -2.73% | 10.41% | 5.65% | -18.63% |
|
Sika N 12:36:00 / 02.07.25 |
213.80 | -0.79% | -21.78% | -0.93% | -2.24% | 16.93% | -16.42% | -2.95% |
|
Givaudan N 12:36:20 / 02.07.25 |
3'872.00 | -2.22% | 11.31% | -1.07% | -8.33% | 9.04% | -10.14% | 14.46% |
|
VAT N 12:35:10 / 02.07.25 |
330.80 | -3.82% | -21.78% | -1.25% | 2.76% | 26.26% | -35.37% | 51.10% |
|
Logitech N 12:38:34 / 02.07.25 |
72.18 | -3.92% | -9.60% | 1.66% | 4.76% | 29.03% | -15.42% | 45.42% |
|
UBS N 12:38:38 / 02.07.25 |
27.28 | -3.93% | 2.07% | 5.53% | 1.19% | 24.40% | -0.07% | 74.23% |
|
ABB N 12:37:18 / 02.07.25 |
46.88 | -4.85% | 25.17% | 2.22% | -0.72% | 19.78% | -6.80% | 91.78% |
|
Alcon N 12:38:24 / 02.07.25 |
70.32 | -8.06% | 7.71% | -0.14% | 0.00% | -0.28% | -11.52% | 4.87% |
|
Straumann N 12:38:05 / 02.07.25 |
105.80 | -8.49% | -22.90% | 2.47% | -0.66% | 14.95% | -7.92% | -9.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 12:38:42 / 02.07.25 |
3'784.12 | 0.19% |
3'797.23 11:52 |
3'770.95 09:35 |
4'021.32 03.03.25 |
3'256.11 07.04.25 |
|
|
SLI 12:38:42 / 02.07.25 |
1'964.54 | 0.19% |
1'971.35 11:52 |
1'957.70 09:35 |
2'146.62 03.03.25 |
1'721.32 07.04.25 |
|
|
ABB N 12:37:18 / 02.07.25 |
46.88 | 0.41% |
47.27 11:25 |
46.52 09:07 |
54.00 24.01.25 |
37.25 07.04.25 |
633'698 |
|
Adecco N 12:38:00 / 02.07.25 |
24.64 | 3.36% |
24.80 11:23 |
24.10 09:22 |
29.72 18.03.25 |
19.670 09.04.25 |
391'877 |
|
Alcon N 12:38:24 / 02.07.25 |
70.32 | -0.54% |
70.68 09:01 |
70.10 09:46 |
87.00 26.02.25 |
67.34 07.04.25 |
102'166 |
|
Amrize N 12:38:03 / 02.07.25 |
39.14 | 0.04% |
39.85 09:07 |
38.99 12:10 |
46.00 23.06.25 |
38.06 01.07.25 |
502'114 |
|
Richemont N 12:37:12 / 02.07.25 |
151.40 | 1.03% |
152.65 10:53 |
149.50 09:31 |
187.55 14.02.25 |
120.60 07.04.25 |
141'362 |
|
Geberit N 12:32:19 / 02.07.25 |
622.20 | -0.29% |
626.00 09:00 |
618.20 09:37 |
648.00 12.06.25 |
486.50 16.01.25 |
7'566 |
|
Givaudan N 12:36:20 / 02.07.25 |
3'872.00 | -0.15% |
3'893.00 10:59 |
3'856.00 09:23 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
1'340 |
|
Holcim N 12:36:43 / 02.07.25 |
59.64 | 2.12% |
59.92 11:49 |
58.78 09:00 |
59.92 02.07.25 |
38.43 07.04.25 |
438'157 |
|
Julius Bär N 12:37:58 / 02.07.25 |
53.82 | 0.86% |
54.24 11:25 |
53.70 09:01 |
65.04 31.01.25 |
45.50 07.04.25 |
86'035 |
|
Kühne + Nagel N 12:37:43 / 02.07.25 |
174.00 | 1.05% |
174.95 11:46 |
172.10 09:01 |
218.80 10.03.25 |
161.05 07.04.25 |
30'244 |
|
Lindt PS 12:34:14 / 02.07.25 |
13'330.00 | -0.60% |
13'490.00 09:06 |
13'330.00 12:14 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
317 |
|
Logitech N 12:38:34 / 02.07.25 |
72.18 | 0.11% |
72.74 09:12 |
71.98 09:35 |
94.90 18.02.25 |
54.58 09.04.25 |
75'716 |
|
Lonza N 12:36:20 / 02.07.25 |
557.80 | -1.10% |
563.80 09:00 |
554.80 09:59 |
616.00 06.02.25 |
467.80 07.04.25 |
31'532 |
|
Nestlé N 12:38:20 / 02.07.25 |
79.19 | 0.05% |
79.39 10:13 |
78.18 09:00 |
91.72 24.03.25 |
73.04 06.01.25 |
366'681 |
|
Novartis N 12:37:31 / 02.07.25 |
97.65 | -0.26% |
98.00 09:00 |
97.00 09:35 |
101.84 10.03.25 |
81.10 09.04.25 |
557'475 |
|
Partners N 12:34:54 / 02.07.25 |
1'029.50 | -0.44% |
1'040.50 09:02 |
1'029.50 12:34 |
1'426.50 14.02.25 |
942.00 09.04.25 |
7'150 |
|
Roche GS 12:38:35 / 02.07.25 |
259.90 | -0.31% |
260.90 11:52 |
258.40 09:20 |
313.80 12.03.25 |
231.90 09.04.25 |
121'742 |
|
Sandoz Group N 12:38:16 / 02.07.25 |
42.70 | -0.56% |
43.30 09:01 |
42.62 10:08 |
45.10 13.02.25 |
26.25 07.04.25 |
126'831 |
|
Schindler PS 12:38:25 / 02.07.25 |
290.60 | -0.75% |
293.20 09:03 |
290.20 09:58 |
306.80 20.05.25 |
245.20 13.01.25 |
9'152 |
|
SGS Rg 12:38:09 / 02.07.25 |
82.56 | 2.41% |
83.66 10:24 |
81.92 09:01 |
99.06 12.02.25 |
71.12 09.04.25 |
182'100 |
|
SIG Group N 12:30:58 / 02.07.25 |
14.850 | 1.92% |
14.890 12:22 |
14.560 09:08 |
20.84 21.02.25 |
14.350 01.07.25 |
152'604 |
|
Sika N 12:36:00 / 02.07.25 |
213.80 | -0.14% |
214.50 11:25 |
212.80 09:37 |
245.50 21.02.25 |
178.10 07.04.25 |
39'275 |
|
Sonova N 12:35:13 / 02.07.25 |
236.80 | -0.75% |
238.90 09:01 |
235.90 09:27 |
325.70 28.01.25 |
222.40 07.04.25 |
20'736 |