×
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
- 21.03.2025 - 17:30:43
- 2'107.77
- -0.39%
- -8.29
Börse:SIX Swiss Exchange
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI 17:30:43 / 21.03.25 |
2'107.77 | -0.39% | -8.29 | ||||
|
SLI TR 17:30:43 / 21.03.25 |
3'961.63 | -0.39% | -15.57 | ||||
|
Lindt PS 17:30:43 / 21.03.25 |
11'900.00 | 0.34% | 40.00 | 11'890.00 | 11'910.00 | 2'497 | |
|
Givaudan N 17:30:56 / 21.03.25 |
3'913.00 | -2.98% | -120.00 | 3'917.00 | 0.0000 | 39'444 | |
|
VAT N 17:30:43 / 21.03.25 |
342.90 | -0.92% | -3.20 | 0.0000 | 343.70 | 85'033 | |
|
Partners N 17:36:22 / 21.03.25 |
1'322.50 | -1.34% | -18.00 | 1'326.50 | 1'327.50 | 121'108 | |
|
Swiss Life N 17:36:22 / 21.03.25 |
787.00 | -0.05% | -0.40 | 787.00 | 0.0000 | 128'238 | |
|
Schindler PS 17:30:43 / 21.03.25 |
287.00 | -0.35% | -1.00 | 287.20 | 287.60 | 129'255 | |
|
Sonova N 17:30:45 / 21.03.25 |
267.30 | -0.67% | -1.80 | 267.60 | 267.80 | 168'277 | |
|
Swisscom N 17:38:26 / 21.03.25 |
529.50 | 1.34% | 7.00 | 527.50 | 527.00 | 184'736 | |
|
The Swatch Group I 17:30:43 / 21.03.25 |
160.30 | 0.03% | 0.05 | 160.40 | 160.50 | 213'761 | |
|
Lonza N 17:30:43 / 21.03.25 |
568.40 | 0.25% | 1.40 | 567.40 | 0.0000 | 271'097 | |
|
Kühne + Nagel N 17:30:43 / 21.03.25 |
212.50 | -1.12% | -2.40 | 211.00 | 212.20 | 338'034 | |
|
Geberit N 17:36:22 / 21.03.25 |
565.60 | -1.39% | -8.00 | 0.0000 | 564.60 | 365'301 | |
|
Straumann N 17:34:29 / 21.03.25 |
112.35 | -2.05% | -2.35 | 112.35 | 114.00 | 431'334 | |
|
Zurich Insurance N 17:36:52 / 21.03.25 |
611.00 | 0.16% | 1.00 | 0.0000 | 0.0000 | 513'287 | |
|
Sika N 17:34:03 / 21.03.25 |
225.60 | -2.42% | -5.60 | 0.0000 | 0.0000 | 630'284 | |
|
Julius Bär N 17:30:43 / 21.03.25 |
62.32 | 0.26% | 0.16 | 62.26 | 62.30 | 636'044 | |
|
Logitech N 17:35:27 / 21.03.25 |
79.68 | -0.99% | -0.80 | 79.66 | 79.70 | 687'776 | |
|
SGS Rg 17:31:30 / 21.03.25 |
89.00 | 0.50% | 0.44 | 89.00 | 89.10 | 717'633 | |
|
SIG Group N 17:30:43 / 21.03.25 |
17.730 | -1.77% | -0.32 | 17.600 | 17.760 | 1'116'198 | |
|
Alcon N 17:38:45 / 21.03.25 |
79.92 | -1.06% | -0.86 | 79.88 | 79.90 | 1'186'809 | |
|
Richemont N 17:30:43 / 21.03.25 |
162.25 | 1.28% | 2.05 | 0.0000 | 161.80 | 1'524'008 | |
|
Sandoz Group N 17:30:43 / 21.03.25 |
38.03 | 0.98% | 0.37 | 0.0000 | 0.0000 | 1'723'465 | |
|
Roche GS 17:33:07 / 21.03.25 |
309.20 | 1.01% | 3.10 | 308.10 | 0.0000 | 1'843'370 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SLI TR 17:30:43 / 21.03.25 |
3'961.63 | 10.31% | 22.89% | 0.82% | 0.02% | 10.32% | 12.91% | 19.33% |
|
SLI 17:30:43 / 21.03.25 |
2'107.77 | 9.94% | 19.10% | 0.82% | -0.31% | 9.95% | 10.14% | 9.64% |
|
ABB N 17:31:38 / 21.03.25 |
49.99 | 3.57% | 36.25% | 2.23% | -4.34% | 0.91% | 16.77% | 60.70% |
|
Adecco N 17:35:08 / 21.03.25 |
26.76 | 26.57% | -31.43% | -5.64% | 15.74% | 20.43% | -23.48% | -34.78% |
|
Alcon N 17:38:45 / 21.03.25 |
79.92 | 5.05% | 23.07% | 2.15% | -1.62% | 3.58% | 6.67% | 11.79% |
|
Richemont N 17:30:43 / 21.03.25 |
162.25 | 16.17% | 38.40% | -2.70% | -10.04% | 18.13% | 20.86% | 35.08% |
|
Geberit N 17:36:22 / 21.03.25 |
565.60 | 11.47% | 6.42% | -3.15% | 7.57% | 9.40% | 5.64% | -2.91% |
|
Givaudan N 17:30:56 / 21.03.25 |
3'913.00 | 1.69% | 15.76% | -1.36% | -0.36% | -1.73% | -4.68% | 5.19% |
|
Holcim N 17:36:22 / 21.03.25 |
99.78 | 15.61% | 52.98% | 0.08% | 5.74% | 14.16% | 23.89% | 116.97% |
|
Julius Bär N 17:30:43 / 21.03.25 |
62.32 | 5.97% | 31.83% | 1.00% | 5.81% | 6.28% | 20.31% | 17.24% |
|
Kühne + Nagel N 17:30:43 / 21.03.25 |
212.50 | 3.42% | -25.85% | 0.95% | -0.79% | 2.41% | -12.87% | -26.76% |
|
Lindt PS 17:30:43 / 21.03.25 |
11'900.00 | 17.78% | 17.54% | 1.19% | 7.21% | 17.36% | 9.27% | 12.20% |
|
Logitech N 17:35:27 / 21.03.25 |
79.68 | 7.25% | 0.90% | 0.43% | -14.84% | 6.13% | -2.14% | 15.57% |
|
Lonza N 17:30:43 / 21.03.25 |
568.40 | 5.82% | 60.31% | 3.65% | -2.60% | 5.65% | 7.29% | -14.69% |
|
Nestlé N 17:35:05 / 21.03.25 |
91.68 | 21.82% | -6.45% | 2.80% | 7.73% | 23.19% | -2.84% | -24.64% |
|
Novartis N 17:32:46 / 21.03.25 |
99.23 | 12.49% | 17.57% | 2.99% | 1.10% | 11.72% | 14.70% | 30.32% |
|
Partners N 17:36:22 / 21.03.25 |
1'322.50 | 8.98% | 10.51% | 0.53% | -5.40% | 7.26% | 1.46% | 10.28% |
|
Roche GS 17:33:07 / 21.03.25 |
309.20 | 19.80% | 25.19% | 1.11% | 3.62% | 21.92% | 37.24% | -16.48% |
|
Sandoz Group N 17:30:43 / 21.03.25 |
38.03 | 1.32% | 39.17% | 2.62% | -8.93% | 2.37% | 40.85% | 0.00% |
|
Schindler PS 17:30:43 / 21.03.25 |
287.00 | 15.02% | 36.95% | -0.14% | 4.06% | 14.43% | 23.02% | 37.40% |
|
SGS Rg 17:31:30 / 21.03.25 |
89.00 | -2.55% | 22.08% | 1.60% | -7.45% | -2.09% | 2.28% | -17.02% |
|
SIG Group N 17:30:43 / 21.03.25 |
17.730 | 0.95% | -6.72% | -3.17% | -13.93% | -0.39% | -9.49% | -18.62% |
|
Sika N 17:34:03 / 21.03.25 |
225.60 | 7.14% | -15.53% | -3.42% | -5.13% | 4.16% | -16.57% | -25.78% |
|
Sonova N 17:30:45 / 21.03.25 |
267.30 | -9.18% | -1.93% | 0.00% | -8.43% | -9.88% | 1.87% | -26.29% |
|
Straumann N 17:34:29 / 21.03.25 |
112.35 | 0.39% | -15.41% | -1.75% | -13.91% | -2.18% | -20.85% | -20.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SLI 17:30:43 / 21.03.25 |
2'107.77 | -0.39% |
2'111.44 09:06 |
2'096.37 09:24 |
2'146.62 03.03.25 |
1'913.80 03.01.25 |
|
|
SLI TR 17:30:43 / 21.03.25 |
3'961.63 | -0.39% |
3'968.53 09:06 |
3'940.21 09:24 |
4'021.32 03.03.25 |
3'585.17 03.01.25 |
|
|
Lindt PS 17:30:43 / 21.03.25 |
11'900.00 | 0.34% |
11'930.00 11:55 |
11'830.00 09:30 |
12'550.00 04.03.25 |
9'755.00 13.01.25 |
2'497 |
|
Givaudan N 17:30:56 / 21.03.25 |
3'913.00 | -2.98% |
4'033.00 09:00 |
3'894.00 15:35 |
4'112.00 04.03.25 |
3'780.00 24.01.25 |
39'444 |
|
VAT N 17:30:43 / 21.03.25 |
342.90 | -0.92% |
348.70 09:00 |
340.40 14:27 |
375.90 21.02.25 |
311.20 27.01.25 |
85'033 |
|
Partners N 17:36:22 / 21.03.25 |
1'322.50 | -1.34% |
1'337.00 09:06 |
1'314.00 15:42 |
1'426.50 14.02.25 |
1'230.00 03.01.25 |
121'108 |
|
Swiss Life N 17:36:22 / 21.03.25 |
787.00 | -0.05% |
788.00 09:03 |
779.00 09:44 |
799.20 03.03.25 |
694.60 13.01.25 |
128'238 |
|
Schindler PS 17:30:43 / 21.03.25 |
287.00 | -0.35% |
288.40 11:56 |
286.00 09:19 |
293.20 11.03.25 |
245.20 13.01.25 |
129'255 |
|
Sonova N 17:30:45 / 21.03.25 |
267.30 | -0.67% |
269.60 09:07 |
266.20 14:13 |
325.70 28.01.25 |
265.70 19.03.25 |
168'277 |
|
Swisscom N 17:38:26 / 21.03.25 |
529.50 | 1.34% |
529.50 12:01 |
521.50 09:00 |
539.00 11.03.25 |
494.20 18.02.25 |
184'736 |
|
The Swatch Group I 17:30:43 / 21.03.25 |
160.30 | 0.03% |
161.00 16:05 |
158.15 09:32 |
179.95 25.02.25 |
151.05 30.01.25 |
213'761 |
|
Lonza N 17:30:43 / 21.03.25 |
568.40 | 0.25% |
568.40 17:30 |
555.80 09:24 |
616.00 06.02.25 |
532.20 15.01.25 |
271'097 |
|
Kühne + Nagel N 17:30:43 / 21.03.25 |
212.50 | -1.12% |
215.10 11:49 |
211.80 16:26 |
218.80 10.03.25 |
194.85 04.02.25 |
338'034 |
|
Geberit N 17:36:22 / 21.03.25 |
565.60 | -1.39% |
570.80 09:01 |
562.00 09:24 |
597.20 14.03.25 |
486.50 16.01.25 |
365'301 |
|
Straumann N 17:34:29 / 21.03.25 |
112.35 | -2.05% |
114.00 09:00 |
110.65 12:53 |
134.45 19.02.25 |
110.65 21.03.25 |
431'334 |
|
Zurich Insurance N 17:36:52 / 21.03.25 |
611.00 | 0.16% |
611.00 17:30 |
606.40 09:21 |
612.80 20.03.25 |
523.00 13.01.25 |
513'287 |
|
Sika N 17:34:03 / 21.03.25 |
225.60 | -2.42% |
229.00 09:07 |
224.50 14:23 |
245.50 21.02.25 |
211.70 03.01.25 |
630'284 |
|
Julius Bär N 17:30:43 / 21.03.25 |
62.32 | 0.26% |
62.32 17:30 |
61.46 09:00 |
65.04 31.01.25 |
54.84 04.02.25 |
636'044 |
|
Logitech N 17:35:27 / 21.03.25 |
79.68 | -0.99% |
80.26 09:01 |
78.70 09:44 |
94.90 18.02.25 |
73.82 03.01.25 |
687'776 |
|
SGS Rg 17:31:30 / 21.03.25 |
89.00 | 0.50% |
89.34 11:52 |
88.16 09:20 |
99.06 12.02.25 |
84.60 17.01.25 |
717'633 |
|
SIG Group N 17:30:43 / 21.03.25 |
17.730 | -1.77% |
18.090 09:00 |
17.670 16:39 |
20.84 21.02.25 |
17.450 26.02.25 |
1'116'198 |
|
Alcon N 17:38:45 / 21.03.25 |
79.92 | -1.06% |
80.82 09:00 |
79.44 15:39 |
87.00 26.02.25 |
73.68 15.01.25 |
1'186'809 |
|
Richemont N 17:30:43 / 21.03.25 |
162.25 | 1.28% |
162.25 17:30 |
158.55 09:01 |
187.55 14.02.25 |
133.70 03.01.25 |
1'524'008 |
|
Sandoz Group N 17:30:43 / 21.03.25 |
38.03 | 0.98% |
38.22 14:48 |
37.63 09:23 |
45.10 13.02.25 |
35.85 11.03.25 |
1'723'465 |
|
Roche GS 17:33:07 / 21.03.25 |
309.20 | 1.01% |
309.40 14:48 |
305.30 09:00 |
313.80 12.03.25 |
254.10 03.01.25 |
1'843'370 |