×
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
- 08.07.2025 - 11:27:25
- 1'962.99
- -0.16%
- -3.24
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 11:27:26 / 08.07.25 |
3'781.00 | -0.17% | -6.37 | ||||
|
SLI 11:27:26 / 08.07.25 |
1'962.92 | -0.17% | -3.31 | ||||
|
ABB N 11:26:05 / 08.07.25 |
47.27 | 0.38% | 0.18 | 47.28 | 47.29 | 272'959 | |
|
Adecco N 11:27:11 / 08.07.25 |
25.06 | 1.05% | 0.26 | 25.06 | 25.10 | 41'844 | |
|
Alcon N 11:26:16 / 08.07.25 |
69.24 | -0.57% | -0.40 | 69.22 | 69.26 | 102'623 | |
|
Amrize N 11:26:47 / 08.07.25 |
40.04 | 0.15% | 0.06 | 40.04 | 40.05 | 266'878 | |
|
Richemont N 11:25:42 / 08.07.25 |
150.10 | -0.46% | -0.70 | 150.05 | 150.15 | 64'945 | |
|
Geberit N 11:23:37 / 08.07.25 |
608.00 | -0.33% | -2.00 | 607.60 | 608.00 | 6'356 | |
|
Givaudan N 11:24:46 / 08.07.25 |
3'855.00 | -0.03% | -1.00 | 3'854.00 | 3'856.00 | 1'758 | |
|
Holcim N 11:26:15 / 08.07.25 |
61.24 | 0.82% | 0.50 | 61.22 | 61.26 | 360'929 | |
|
Julius Bär N 11:25:56 / 08.07.25 |
54.08 | 0.00% | 0.00 | 54.06 | 54.10 | 86'958 | |
|
Kühne + Nagel N 11:25:06 / 08.07.25 |
171.70 | 0.09% | 0.15 | 171.65 | 171.75 | 19'315 | |
|
Lindt PS 11:19:50 / 08.07.25 |
13'440.00 | -0.30% | -40.00 | 13'440.00 | 13'460.00 | 115 | |
|
Logitech N 11:26:20 / 08.07.25 |
74.34 | 0.70% | 0.52 | 74.32 | 74.36 | 71'584 | |
|
Lonza N 11:25:24 / 08.07.25 |
553.40 | -0.82% | -4.60 | 553.20 | 553.40 | 11'529 | |
|
Nestlé N 11:27:19 / 08.07.25 |
78.06 | -0.46% | -0.36 | 78.06 | 78.07 | 449'054 | |
|
Novartis N 11:27:19 / 08.07.25 |
97.19 | -0.43% | -0.42 | 97.17 | 97.19 | 452'387 | |
|
Partners N 11:26:20 / 08.07.25 |
1'056.00 | 1.29% | 13.50 | 1'056.00 | 1'056.50 | 8'627 | |
|
Roche GS 11:27:25 / 08.07.25 |
254.70 | -0.93% | -2.40 | 254.60 | 254.70 | 141'661 | |
|
Sandoz Group N 11:27:16 / 08.07.25 |
43.82 | 0.25% | 0.11 | 43.83 | 43.86 | 49'567 | |
|
Schindler PS 11:22:16 / 08.07.25 |
291.40 | -0.75% | -2.20 | 291.40 | 291.60 | 9'207 | |
|
SGS Rg 11:27:19 / 08.07.25 |
82.90 | -0.24% | -0.20 | 82.88 | 82.92 | 32'303 | |
|
SIG Group N 11:26:56 / 08.07.25 |
14.530 | 0.28% | 0.04 | 14.520 | 14.530 | 83'879 | |
|
Sika N 11:27:16 / 08.07.25 |
205.00 | -1.44% | -3.00 | 204.90 | 205.00 | 67'003 | |
|
Sonova N 11:27:14 / 08.07.25 |
230.70 | -0.52% | -1.20 | 230.60 | 230.70 | 12'284 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Holcim N 11:26:15 / 08.07.25 |
61.24 | 36.61% | 80.76% | 4.86% | 24.82% | 35.04% | 48.40% | 197.68% |
|
Sandoz Group N 11:27:16 / 08.07.25 |
43.82 | 17.59% | 61.53% | 2.05% | 0.85% | 31.08% | 29.22% | 0.00% |
|
Schindler PS 11:22:16 / 08.07.25 |
291.40 | 17.25% | 39.61% | -0.48% | -2.02% | 6.35% | 28.26% | 61.14% |
|
Swiss Re N 11:26:38 / 08.07.25 |
139.70 | 6.75% | 48.11% | 2.38% | -1.96% | -0.07% | 26.60% | 90.18% |
|
Lindt PS 11:19:50 / 08.07.25 |
13'440.00 | 33.86% | 33.60% | 0.22% | 1.20% | 12.75% | 22.74% | 36.02% |
|
Swiss Life N 11:26:27 / 08.07.25 |
809.00 | 15.47% | 38.32% | 0.32% | -1.05% | 4.28% | 20.85% | 72.31% |
|
Zurich Insurance N 11:26:44 / 08.07.25 |
552.20 | 2.71% | 25.89% | -0.36% | -3.80% | -0.25% | 16.11% | 33.25% |
|
Geberit N 11:23:37 / 08.07.25 |
608.00 | 18.54% | 13.17% | -2.56% | -4.97% | 8.65% | 13.39% | 26.66% |
|
Lonza N 11:25:24 / 08.07.25 |
553.40 | 4.14% | 57.76% | -1.88% | -4.02% | 2.37% | 9.67% | 0.83% |
|
Swisscom N 11:23:05 / 08.07.25 |
561.50 | 12.29% | 11.96% | -0.80% | 0.18% | 6.45% | 8.92% | 7.13% |
|
Richemont N 11:25:42 / 08.07.25 |
150.10 | 9.35% | 30.28% | 0.17% | -2.34% | 10.53% | 8.69% | 52.20% |
|
Julius Bär N 11:25:56 / 08.07.25 |
54.08 | -7.81% | 14.70% | 1.35% | 2.46% | 8.53% | 5.91% | 25.50% |
|
Roche GS 11:27:25 / 08.07.25 |
254.70 | 0.63% | 5.15% | -2.30% | -5.60% | -0.27% | 4.13% | -20.83% |
|
SLI TR 11:27:26 / 08.07.25 |
3'781.00 | 5.28% | 17.03% | 0.11% | -2.68% | 5.85% | 3.36% | 28.13% |
|
SGS Rg 11:27:19 / 08.07.25 |
82.90 | -8.56% | 14.56% | 2.83% | -2.29% | 8.65% | 2.90% | -6.55% |
|
UBS N 11:27:12 / 08.07.25 |
27.79 | -0.72% | 5.48% | 4.32% | 4.75% | 19.78% | 2.51% | 79.93% |
|
SLI 11:27:26 / 08.07.25 |
1'962.92 | 2.39% | 10.67% | 0.11% | -2.70% | 4.79% | 0.33% | 17.28% |
|
Novartis N 11:27:19 / 08.07.25 |
97.19 | 10.05% | 15.01% | -0.73% | -0.39% | 7.75% | 0.10% | 25.43% |
|
ABB N 11:26:05 / 08.07.25 |
47.27 | -4.04% | 26.25% | 1.24% | -0.88% | 13.17% | -5.35% | 86.27% |
|
Givaudan N 11:24:46 / 08.07.25 |
3'855.00 | -2.77% | 10.68% | -0.59% | -7.95% | 2.20% | -11.83% | 10.36% |
|
Straumann N 11:25:19 / 08.07.25 |
103.75 | -8.71% | -23.08% | -0.77% | -5.90% | 5.65% | -11.89% | -13.19% |
|
Partners N 11:26:20 / 08.07.25 |
1'056.00 | -15.24% | -14.06% | 2.13% | -2.40% | -2.63% | -12.40% | 17.06% |
|
Logitech N 11:26:20 / 08.07.25 |
74.34 | -1.63% | -7.45% | 3.11% | 4.32% | 24.61% | -12.56% | 43.51% |
|
Adecco N 11:27:11 / 08.07.25 |
25.06 | 10.91% | -39.91% | 5.12% | 6.46% | 12.68% | -13.29% | -25.19% |
|
Alcon N 11:26:16 / 08.07.25 |
69.24 | -9.44% | 6.09% | -2.07% | -5.18% | -8.12% | -13.58% | 0.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI TR 11:27:26 / 08.07.25 |
3'781.00 | -0.17% |
3'789.61 09:56 |
3'776.87 10:31 |
4'021.32 03.03.25 |
3'256.11 07.04.25 |
|
|
SLI 11:27:26 / 08.07.25 |
1'962.92 | -0.17% |
1'967.39 09:56 |
1'960.78 10:31 |
2'146.62 03.03.25 |
1'721.32 07.04.25 |
|
|
ABB N 11:26:05 / 08.07.25 |
47.27 | 0.38% |
47.45 09:56 |
47.06 09:13 |
54.00 24.01.25 |
37.25 07.04.25 |
272'959 |
|
Adecco N 11:27:11 / 08.07.25 |
25.06 | 1.05% |
25.08 11:10 |
24.72 09:14 |
29.72 18.03.25 |
19.670 09.04.25 |
41'844 |
|
Alcon N 11:26:16 / 08.07.25 |
69.24 | -0.57% |
69.68 09:16 |
69.16 10:47 |
87.00 26.02.25 |
67.34 07.04.25 |
102'623 |
|
Amrize N 11:26:47 / 08.07.25 |
40.04 | 0.15% |
40.40 09:01 |
39.92 11:02 |
46.00 23.06.25 |
38.06 01.07.25 |
266'878 |
|
Richemont N 11:25:42 / 08.07.25 |
150.10 | -0.46% |
151.60 09:01 |
149.65 10:29 |
187.55 14.02.25 |
120.60 07.04.25 |
64'945 |
|
Geberit N 11:23:37 / 08.07.25 |
608.00 | -0.33% |
611.00 09:01 |
606.20 10:24 |
648.00 12.06.25 |
486.50 16.01.25 |
6'356 |
|
Givaudan N 11:24:46 / 08.07.25 |
3'855.00 | -0.03% |
3'896.00 09:01 |
3'854.00 11:22 |
4'236.00 05.06.25 |
3'440.00 09.04.25 |
1'758 |
|
Holcim N 11:26:15 / 08.07.25 |
61.24 | 0.82% |
61.26 09:25 |
60.62 09:08 |
61.08 08.07.25 |
38.43 07.04.25 |
360'929 |
|
Julius Bär N 11:25:56 / 08.07.25 |
54.08 | 0.00% |
54.66 10:00 |
54.08 10:46 |
65.04 31.01.25 |
45.50 07.04.25 |
86'958 |
|
Kühne + Nagel N 11:25:06 / 08.07.25 |
171.70 | 0.09% |
172.10 09:56 |
171.15 09:13 |
218.80 10.03.25 |
161.05 07.04.25 |
19'315 |
|
Lindt PS 11:19:50 / 08.07.25 |
13'440.00 | -0.30% |
13'480.00 09:54 |
13'400.00 09:01 |
13'740.00 18.06.25 |
9'755.00 13.01.25 |
115 |
|
Logitech N 11:26:20 / 08.07.25 |
74.34 | 0.70% |
74.48 11:13 |
73.72 09:14 |
94.90 18.02.25 |
54.58 09.04.25 |
71'584 |
|
Lonza N 11:25:24 / 08.07.25 |
553.40 | -0.82% |
558.20 09:17 |
552.80 10:37 |
616.00 06.02.25 |
467.80 07.04.25 |
11'529 |
|
Nestlé N 11:27:19 / 08.07.25 |
78.06 | -0.46% |
78.32 09:01 |
77.90 09:36 |
91.72 24.03.25 |
73.04 06.01.25 |
449'054 |
|
Novartis N 11:27:19 / 08.07.25 |
97.19 | -0.43% |
97.85 09:02 |
96.96 10:13 |
101.84 10.03.25 |
81.10 09.04.25 |
452'387 |
|
Partners N 11:26:20 / 08.07.25 |
1'056.00 | 1.29% |
1'062.50 10:15 |
1'045.00 09:02 |
1'426.50 14.02.25 |
942.00 09.04.25 |
8'627 |
|
Roche GS 11:27:25 / 08.07.25 |
254.70 | -0.93% |
257.30 09:04 |
253.90 10:37 |
313.80 12.03.25 |
231.90 09.04.25 |
141'661 |
|
Sandoz Group N 11:27:16 / 08.07.25 |
43.82 | 0.25% |
43.98 11:13 |
43.67 10:19 |
45.10 13.02.25 |
26.25 07.04.25 |
49'567 |
|
Schindler PS 11:22:16 / 08.07.25 |
291.40 | -0.75% |
293.40 09:01 |
291.20 10:49 |
306.80 20.05.25 |
245.20 13.01.25 |
9'207 |
|
SGS Rg 11:27:19 / 08.07.25 |
82.90 | -0.24% |
83.52 09:36 |
82.90 11:25 |
99.06 12.02.25 |
71.12 09.04.25 |
32'303 |
|
SIG Group N 11:26:56 / 08.07.25 |
14.530 | 0.28% |
14.580 10:06 |
14.430 09:43 |
20.84 21.02.25 |
14.350 01.07.25 |
83'879 |
|
Sika N 11:27:16 / 08.07.25 |
205.00 | -1.44% |
208.40 09:01 |
204.20 11:14 |
245.50 21.02.25 |
178.10 07.04.25 |
67'003 |
|
Sonova N 11:27:14 / 08.07.25 |
230.70 | -0.52% |
231.40 09:55 |
229.30 09:01 |
325.70 28.01.25 |
222.40 07.04.25 |
12'284 |