×
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
- 20.05.2025 - 17:30:39
- 2'029.24
- 0.10%
- 2.06
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Zurich Insurance N 17:37:23 / 20.05.25 |
586.20 | -0.03% | -0.20 | 0.0000 | 0.0000 | 188'349 | |
|
VAT N 17:35:23 / 20.05.25 |
310.70 | -2.69% | -8.60 | 325.00 | 311.20 | 126'571 | |
|
UBS N 17:33:32 / 20.05.25 |
27.09 | -3.28% | -0.92 | 0.0000 | 0.0000 | 9'281'803 | |
|
The Swatch Group I 17:30:39 / 20.05.25 |
150.05 | 1.49% | 2.20 | 0.0000 | 150.30 | 152'678 | |
|
Swisscom N 17:33:40 / 20.05.25 |
567.00 | 1.43% | 8.00 | 0.0000 | 0.0000 | 101'903 | |
|
Swiss Re N 17:34:51 / 20.05.25 |
148.55 | 0.64% | 0.95 | 0.0000 | 0.0000 | 698'913 | |
|
Swiss Life N 17:30:39 / 20.05.25 |
816.80 | 0.12% | 1.00 | 0.0000 | 819.00 | 83'837 | |
|
Straumann N 17:30:39 / 20.05.25 |
110.50 | -1.12% | -1.25 | 110.50 | 110.60 | 231'894 | |
|
Sonova N 17:30:49 / 20.05.25 |
281.70 | -0.32% | -0.90 | 282.10 | 282.30 | 126'844 | |
|
SLI TR 17:30:39 / 20.05.25 |
3'902.93 | 0.10% | 3.97 | ||||
|
SLI 17:30:39 / 20.05.25 |
2'029.24 | 0.10% | 2.06 | ||||
|
Sika N 17:35:05 / 20.05.25 |
224.10 | 1.27% | 2.80 | 0.0000 | 0.0000 | 403'140 | |
|
SIG Group N 17:30:39 / 20.05.25 |
17.100 | 0.77% | 0.13 | 0.0000 | 17.000 | 663'673 | |
|
SGS Rg 17:30:39 / 20.05.25 |
87.74 | -0.30% | -0.26 | 87.50 | 87.92 | 356'091 | |
|
Schindler PS 17:30:39 / 20.05.25 |
305.60 | 0.20% | 0.60 | 306.60 | 306.80 | 69'438 | |
|
Sandoz Group N 17:30:39 / 20.05.25 |
40.05 | 2.22% | 0.87 | 39.98 | 0.0000 | 985'189 | |
|
Roche GS 17:35:23 / 20.05.25 |
263.40 | 1.31% | 3.40 | 268.40 | 0.0000 | 765'746 | |
|
Richemont N 17:35:23 / 20.05.25 |
165.10 | -0.30% | -0.50 | 0.0000 | 164.40 | 980'235 | |
|
Partners N 17:35:03 / 20.05.25 |
1'154.50 | -1.83% | -21.50 | 0.0000 | 1'155.00 | 45'948 | |
|
Novartis N 17:30:39 / 20.05.25 |
93.29 | 1.90% | 1.74 | 0.0000 | 0.0000 | 2'534'049 | |
|
Nestlé N 17:35:08 / 20.05.25 |
87.95 | 0.80% | 0.70 | 0.0000 | 0.0000 | 2'708'943 | |
|
Lonza N 17:32:59 / 20.05.25 |
564.20 | -1.74% | -10.00 | 0.0000 | 0.0000 | 125'698 | |
|
Logitech N 17:32:16 / 20.05.25 |
72.06 | 0.39% | 0.28 | 73.00 | 73.00 | 402'100 | |
|
Lindt PS 17:30:39 / 20.05.25 |
12'730.00 | 0.24% | 30.00 | 12'720.00 | 0.0000 | 2'762 | |
|
Kühne + Nagel N 17:35:23 / 20.05.25 |
195.00 | 0.08% | 0.15 | 0.0000 | 195.00 | 222'460 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zurich Insurance N 17:37:23 / 20.05.25 |
586.20 | 8.83% | 33.39% | 2.88% | 3.86% | -0.44% | 23.98% | 35.15% |
|
VAT N 17:35:23 / 20.05.25 |
310.70 | -6.86% | -24.25% | -5.73% | 14.40% | -11.15% | -33.77% | 18.52% |
|
UBS N 17:33:32 / 20.05.25 |
27.09 | 1.01% | 7.32% | -1.20% | 16.82% | -9.91% | -2.20% | 64.28% |
|
The Swatch Group I 17:30:39 / 20.05.25 |
150.05 | -10.39% | -35.32% | 0.17% | 8.61% | -15.75% | -23.60% | -37.14% |
|
Swisscom N 17:33:40 / 20.05.25 |
567.00 | 10.80% | 10.47% | 6.48% | 5.49% | 12.06% | 13.58% | -0.71% |
|
Swiss Re N 17:34:51 / 20.05.25 |
148.55 | 12.50% | 56.09% | 1.50% | 3.45% | 6.72% | 34.68% | 86.74% |
|
Swiss Life N 17:30:39 / 20.05.25 |
816.80 | 16.61% | 39.69% | -0.41% | 3.52% | 5.28% | 29.82% | 52.71% |
|
Straumann N 17:30:39 / 20.05.25 |
110.50 | -2.19% | -17.59% | -3.20% | 13.78% | -11.35% | -6.79% | -1.84% |
|
Sonova N 17:30:49 / 20.05.25 |
281.70 | -4.62% | 2.99% | 4.68% | 18.86% | -3.56% | 0.14% | -10.96% |
|
SLI TR 17:30:39 / 20.05.25 |
3'902.93 | 8.67% | 20.48% | 1.63% | 8.72% | -1.30% | 6.89% | 25.92% |
|
SLI 17:30:39 / 20.05.25 |
2'029.24 | 5.85% | 14.10% | 1.36% | 8.28% | -3.87% | 3.79% | 15.25% |
|
Sika N 17:35:05 / 20.05.25 |
224.10 | 2.55% | -19.15% | 2.56% | 15.81% | -2.05% | -20.64% | -13.11% |
|
SIG Group N 17:30:39 / 20.05.25 |
17.100 | -5.09% | -12.30% | 1.36% | 11.84% | -4.09% | -10.14% | -11.01% |
|
SGS Rg 17:30:39 / 20.05.25 |
87.74 | -3.17% | 21.31% | 3.32% | 14.16% | -8.34% | 7.92% | -7.29% |
|
Schindler PS 17:30:39 / 20.05.25 |
305.60 | 21.81% | 45.03% | 3.66% | 10.64% | 11.45% | 28.62% | 65.76% |
|
Sandoz Group N 17:30:39 / 20.05.25 |
40.05 | 5.41% | 44.79% | 5.90% | 23.76% | -0.67% | 25.63% | 0.00% |
|
Roche GS 17:35:23 / 20.05.25 |
263.40 | 1.76% | 6.34% | 1.70% | 3.38% | -11.99% | 12.37% | -17.96% |
|
Richemont N 17:35:23 / 20.05.25 |
165.10 | 20.09% | 43.07% | 5.83% | 17.55% | -7.92% | 15.01% | 56.82% |
|
Partners N 17:35:03 / 20.05.25 |
1'154.50 | -4.39% | -3.05% | -3.11% | 9.80% | -12.87% | -8.63% | 18.50% |
|
Novartis N 17:30:39 / 20.05.25 |
93.29 | 3.21% | 7.87% | 3.54% | 2.88% | -7.38% | -0.64% | 12.72% |
|
Nestlé N 17:35:08 / 20.05.25 |
87.95 | 16.52% | -10.52% | 3.39% | 1.49% | -1.20% | -7.71% | -23.05% |
|
Lonza N 17:32:59 / 20.05.25 |
564.20 | 7.17% | 62.34% | -1.67% | 2.73% | -2.42% | 11.11% | 7.57% |
|
Logitech N 17:32:16 / 20.05.25 |
72.06 | -4.34% | -10.01% | -0.96% | 22.97% | -22.48% | -14.17% | 25.75% |
|
Lindt PS 17:30:39 / 20.05.25 |
12'730.00 | 26.12% | 25.87% | 4.34% | 6.08% | 10.99% | 18.86% | 37.30% |
|
Kühne + Nagel N 17:35:23 / 20.05.25 |
195.00 | -6.23% | -32.76% | 3.86% | 7.82% | -10.06% | -20.34% | -21.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Zurich Insurance N 17:37:23 / 20.05.25 |
586.20 | -0.03% |
587.40 09:00 |
582.60 09:34 |
625.20 28.03.25 |
519.60 11.04.25 |
188'349 |
|
VAT N 17:35:23 / 20.05.25 |
310.70 | -2.69% |
318.00 09:00 |
307.50 11:31 |
375.90 21.02.25 |
236.50 07.04.25 |
126'571 |
|
UBS N 17:33:32 / 20.05.25 |
27.09 | -3.28% |
27.87 09:00 |
26.93 17:00 |
32.88 04.02.25 |
20.66 07.04.25 |
9'281'803 |
|
The Swatch Group I 17:30:39 / 20.05.25 |
150.05 | 1.49% |
150.25 17:19 |
146.75 09:48 |
179.95 25.02.25 |
120.30 07.04.25 |
152'678 |
|
Swisscom N 17:33:40 / 20.05.25 |
567.00 | 1.43% |
567.50 17:19 |
558.00 09:09 |
567.50 20.05.25 |
491.00 10.04.25 |
101'903 |
|
Swiss Re N 17:34:51 / 20.05.25 |
148.55 | 0.64% |
148.90 16:03 |
146.10 09:41 |
153.65 26.03.25 |
121.75 07.04.25 |
698'913 |
|
Swiss Life N 17:30:39 / 20.05.25 |
816.80 | 0.12% |
821.60 09:00 |
800.40 09:33 |
850.80 07.05.25 |
660.00 07.04.25 |
83'837 |
|
Straumann N 17:30:39 / 20.05.25 |
110.50 | -1.12% |
111.70 13:01 |
110.00 16:14 |
134.45 19.02.25 |
83.10 07.04.25 |
231'894 |
|
Sonova N 17:30:49 / 20.05.25 |
281.70 | -0.32% |
283.30 14:29 |
280.10 09:32 |
325.70 28.01.25 |
222.40 07.04.25 |
126'844 |
|
SLI TR 17:30:39 / 20.05.25 |
3'902.93 | 0.10% |
3'917.45 15:23 |
3'879.77 09:46 |
4'021.32 03.03.25 |
3'256.11 07.04.25 |
|
|
SLI 17:30:39 / 20.05.25 |
2'029.24 | 0.10% |
2'036.80 15:23 |
2'017.20 09:46 |
2'146.62 03.03.25 |
1'721.32 07.04.25 |
|
|
Sika N 17:35:05 / 20.05.25 |
224.10 | 1.27% |
226.80 12:46 |
220.30 09:11 |
245.50 21.02.25 |
178.10 07.04.25 |
403'140 |
|
SIG Group N 17:30:39 / 20.05.25 |
17.100 | 0.77% |
17.220 15:45 |
16.880 09:59 |
20.84 21.02.25 |
14.460 07.04.25 |
663'673 |
|
SGS Rg 17:30:39 / 20.05.25 |
87.74 | -0.30% |
88.34 13:34 |
87.62 09:47 |
99.06 12.02.25 |
71.12 09.04.25 |
356'091 |
|
Schindler PS 17:30:39 / 20.05.25 |
305.60 | 0.20% |
306.80 17:17 |
303.80 10:09 |
306.80 20.05.25 |
245.20 13.01.25 |
69'438 |
|
Sandoz Group N 17:30:39 / 20.05.25 |
40.05 | 2.22% |
40.36 15:59 |
38.90 09:35 |
45.10 13.02.25 |
26.25 07.04.25 |
985'189 |
|
Roche GS 17:35:23 / 20.05.25 |
263.40 | 1.31% |
266.20 15:22 |
260.40 09:00 |
313.80 12.03.25 |
231.90 09.04.25 |
765'746 |
|
Richemont N 17:35:23 / 20.05.25 |
165.10 | -0.30% |
165.60 09:00 |
163.10 10:04 |
187.55 14.02.25 |
120.60 07.04.25 |
980'235 |
|
Partners N 17:35:03 / 20.05.25 |
1'154.50 | -1.83% |
1'182.50 09:00 |
1'150.50 16:57 |
1'426.50 14.02.25 |
942.00 09.04.25 |
45'948 |
|
Novartis N 17:30:39 / 20.05.25 |
93.29 | 1.90% |
94.07 15:20 |
91.99 09:21 |
101.84 10.03.25 |
81.10 09.04.25 |
2'534'049 |
|
Nestlé N 17:35:08 / 20.05.25 |
87.95 | 0.80% |
88.34 15:59 |
87.25 09:00 |
91.72 24.03.25 |
73.04 06.01.25 |
2'708'943 |
|
Lonza N 17:32:59 / 20.05.25 |
564.20 | -1.74% |
577.00 09:01 |
562.00 16:58 |
616.00 06.02.25 |
467.80 07.04.25 |
125'698 |
|
Logitech N 17:32:16 / 20.05.25 |
72.06 | 0.39% |
72.80 14:19 |
71.72 09:00 |
94.90 18.02.25 |
54.58 09.04.25 |
402'100 |
|
Lindt PS 17:30:39 / 20.05.25 |
12'730.00 | 0.24% |
12'910.00 09:47 |
12'650.00 09:00 |
12'910.00 20.05.25 |
9'755.00 13.01.25 |
2'762 |
|
Kühne + Nagel N 17:35:23 / 20.05.25 |
195.00 | 0.08% |
197.00 13:01 |
193.95 16:27 |
218.80 10.03.25 |
161.05 07.04.25 |
222'460 |