×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

EU Consumer Non-Cyclicals

  • Valor: 36909248
  • 30.09.2026 - 17:30:01
  • 17'669.93
  • 0.27%
  • 46.89
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
30.09.2026 / 17:30:00
65.31 0.15% 0.10 65.28 65.32 605'257
Associat Brit Fo Rg
30.09.2026 / 17:30:00
18.550 -0.46% -0.09 18.550 18.570 301'668
Beiersdorf I
30.09.2026 / 17:30:00
77.33 -0.35% -0.27 77.30 77.36 159'786
Brit Amer Tobacc Rg
30.09.2026 / 17:30:00
41.26 0.02% 0.01 41.25 41.29 503'682
Carlsberg -B-
30.09.2026 / 16:55:00
853.20 0.57% 4.80 852.80 853.60 83'744
Carrefour
30.09.2026 / 17:30:00
15.943 -1.82% -0.30 15.935 15.945 749'560
Coca-Cola HBC N
30.09.2026 / 17:30:00
43.81 1.04% 0.45 43.80 43.84 131'488
Danone
30.09.2026 / 17:30:00
58.70 0.10% 0.06 58.68 58.72 620'965
Dav Cam Mil Rg
30.09.2026 / 17:30:00
6.126 2.13% 0.13 6.122 6.128 2'733'392
De Longhi N
30.09.2026 / 17:30:00
40.30 0.25% 0.10 40.28 40.50 76'415
Diageo Rg
30.09.2026 / 17:30:00
16.198 1.11% 0.18 16.190 16.200 789'138
Ebro Foods
30.09.2026 / 17:30:00
18.000 -0.17% -0.03 17.900 18.000 10'039
Essity Aktie-B Rg
30.09.2026 / 17:25:00
259.80 0.02% 0.05 259.30 259.90 433'430
EU Consumer Non-Cyclicals
30.09.2026 / 17:30:01
17'669.93 0.27% 46.89 0
Glanbia Rg
30.09.2026 / 17:28:00
19.680 0.25% 0.05 19.680 19.710 216'741
Heineken Br Rg
30.09.2026 / 17:30:00
69.84 0.59% 0.41 69.84 69.88 178'173
Heineken Holding Br
30.09.2026 / 17:30:00
65.45 0.46% 0.30 65.00 65.50 63'387
Imperial Brands Rg
30.09.2026 / 17:30:00
24.48 0.02% 0.01 24.47 24.49 268'831
Jeronimo Martins N
30.09.2026 / 17:30:00
17.990 -0.17% -0.03 17.940 17.990 372'333
Kesko-B N
30.09.2026 / 17:25:00
23.24 1.04% 0.24 23.24 23.32 88'582
Kon Ah Del Br Rg
30.09.2026 / 17:30:00
32.02 0.16% 0.05 32.01 32.04 1'184'447
L'Oreal
30.09.2026 / 17:30:00
380.15 -0.05% -0.20 380.10 380.20 155'221
Lotus Bakeries
30.09.2026 / 17:30:00
12'270.00 -0.08% -10.00 12'240.00 12'520.00 95
Magnum Ice Br Rg
30.09.2026 / 17:30:00
15.803 -2.90% -0.47 15.798 15.812 792'167
Marks & Spencer Rg
30.09.2026 / 17:30:00
3.841 1.27% 0.05 3.841 3.846 1'544'053
17'669.93
0.27%
65.31
0.15%
18.550
-0.46%
77.33
-0.35%
41.26
0.02%
853.20
0.57%
15.943
-1.82%
43.81
1.04%
58.70
0.10%
6.126
2.13%
40.30
0.25%
16.198
1.11%
18.000
-0.17%
259.80
0.02%
19.680
0.25%
69.84
0.59%
65.45
0.46%
24.48
0.02%
17.990
-0.17%
23.24
1.04%
32.02
0.16%
380.15
-0.05%
12'270.00
-0.08%
15.803
-2.90%
3.841
1.27%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lotus Bakeries
30.09.2026 / 17:30:00
12'270.00 57.03% 14.34% -1.37% 0.08% 8.87% 55.32% 59.69%
Glanbia Rg
30.09.2026 / 17:28:00
19.680 34.68% 46.71% -0.10% -11.99% -19.48% 43.54% 25.75%
Sonae Rg
30.09.2026 / 17:30:00
2.113 31.34% 131.46% 1.08% 3.55% 2.18% 59.19% 130.01%
Magnum Ice Br Rg
30.09.2026 / 17:30:00
15.803 20.43% 0.00% -5.73% -6.71% -2.45% 0.00% 0.00%
Kesko-B N
30.09.2026 / 17:25:00
23.24 19.36% 26.01% 3.01% 4.54% 20.54% 28.58% 35.53%
AB InBev
30.09.2026 / 17:30:00
65.31 18.74% 35.37% -3.24% -4.88% -6.11% 29.10% 24.19%
Pearson Rg
30.09.2026 / 17:30:00
12.180 15.69% -5.53% 1.20% 1.63% -3.33% 15.01% 39.22%
Marks & Spencer Rg
30.09.2026 / 17:30:00
3.841 15.57% 0.64% 4.21% -0.57% 2.93% 4.90% 59.97%
Carrefour
30.09.2026 / 17:30:00
15.943 14.15% 18.52% -1.53% -1.68% -2.85% 23.78% -0.29%
Coca-Cola HBC N
30.09.2026 / 17:30:00
43.81 12.80% 59.06% -0.21% -4.09% -10.88% 28.66% 92.11%
De Longhi N
30.09.2026 / 17:30:00
40.30 9.60% 33.07% 1.87% -0.05% 8.86% 28.43% 93.19%
Dav Cam Mil Rg
30.09.2026 / 17:30:00
6.126 8.46% -0.20% 1.73% 5.84% 11.71% 13.36% -46.28%
Next Rg
30.09.2026 / 17:30:00
147.98 6.56% 52.87% 2.83% -2.82% 3.44% 19.77% 98.79%
Tesco Rg
30.09.2026 / 17:30:00
4.702 6.42% 27.71% -0.36% 0.23% -0.08% 8.44% 77.68%
Heineken Holding Br
30.09.2026 / 17:30:00
65.45 4.12% 12.86% -1.43% -3.68% -5.04% 12.26% -8.75%
L'Oreal
30.09.2026 / 17:30:00
380.15 3.37% 11.25% -0.42% -1.48% 0.18% 3.44% -3.27%
Carlsberg -B-
30.09.2026 / 16:55:00
853.20 1.42% 23.03% -1.25% -1.77% -8.71% 13.58% -5.48%
Viscofan Br
30.09.2026 / 17:30:00
53.40 0.84% -11.41% -1.29% -6.97% -6.89% -8.33% -6.98%
Sainsbury Rg
30.09.2026 / 17:30:00
3.298 0.83% 19.88% -1.20% -1.79% -2.37% -0.21% 29.51%
Diageo Rg
30.09.2026 / 17:30:00
16.198 -0.19% -36.77% -0.29% -4.35% 7.62% -9.44% -47.25%
Heineken Br Rg
30.09.2026 / 17:30:00
69.84 -0.39% 1.33% -1.68% -4.09% -7.64% 5.12% -16.81%
Origin Enterpris Rg
30.09.2026 / 17:28:00
3.990 -1.95% 45.65% -1.72% -10.03% -9.93% 0.50% 22.37%
Brit Amer Tobacc Rg
30.09.2026 / 17:30:00
41.26 -2.01% 43.53% -1.62% 0.34% -10.59% 5.43% 59.91%
Essity Aktie-B Rg
30.09.2026 / 17:25:00
259.80 -2.31% -12.02% -1.33% -5.49% -5.41% 5.57% 10.11%
Ebro Foods
30.09.2026 / 17:30:00
18.000 -2.86% 13.97% -1.42% -2.91% -0.88% -1.69% 13.68%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
30.09.2026 / 17:30:00
65.31 0.15% 66.28
09:23
65.22
17:23
76.17
31.07.26
53.3
06.01.26
605'257
Associat Brit Fo Rg
30.09.2026 / 17:30:00
18.550 -0.46% 18.983
10:29
18.545
17:29
21.86
06.01.26
17.295
23.03.26
301'668
Beiersdorf I
30.09.2026 / 17:30:00
77.33 -0.35% 78.78
09:59
77.32
17:29
110.18
24.02.26
67.08
04.06.26
159'786
Brit Amer Tobacc Rg
30.09.2026 / 17:30:00
41.26 0.02% 41.84
09:25
41.06
15:56
50.02
15.05.26
39.605
07.01.26
503'682
Carlsberg -B-
30.09.2026 / 16:55:00
853.20 0.57% 867.10
09:26
852.40
16:51
1'012.50
12.02.26
773
23.03.26
83'744
Carrefour
30.09.2026 / 17:30:00
15.943 -1.82% 16.295
09:08
15.918
17:21
17.535
19.05.26
13.585
30.01.26
749'560
Coca-Cola HBC N
30.09.2026 / 17:30:00
43.81 1.04% 44.19
09:53
43.72
09:00
51.95
06.07.26
36.58
07.01.26
131'488
Danone
30.09.2026 / 17:30:00
58.70 0.10% 59.62
09:21
58.65
09:00
77.74
14.01.26
58.57
29.09.26
620'965
Dav Cam Mil Rg
30.09.2026 / 17:30:00
6.126 2.13% 6.186
10:01
6.068
09:00
6.818
10.04.26
5.276
18.05.26
2'733'392
De Longhi N
30.09.2026 / 17:30:00
40.30 0.25% 40.94
10:01
40.23
16:38
42.56
31.08.26
28.48
23.03.26
76'415
Diageo Rg
30.09.2026 / 17:30:00
16.198 1.11% 16.440
09:23
16.185
09:00
19.038
24.02.26
13.5075
23.03.26
789'138
Ebro Foods
30.09.2026 / 17:30:00
18.000 -0.17% 18.040
10:03
17.920
14:02
19.640
17.02.26
17.56
30.04.26
10'039
Essity Aktie-B Rg
30.09.2026 / 17:25:00
259.80 0.02% 262.10
15:02
259.60
09:06
293.10
24.02.26
239.4
27.03.26
433'430
EU Consumer Non-Cyclicals
30.09.2026 / 17:30:01
17'669.93 0.27% 17'869.87
09:53
17'622.87
09:00
20'009.73
24.02.26
17321.6723
12.05.26
Glanbia Rg
30.09.2026 / 17:28:00
19.680 0.25% 19.900
09:22
19.520
13:02
25.10
06.07.26
14.27
06.01.26
216'741
Heineken Br Rg
30.09.2026 / 17:30:00
69.84 0.59% 70.60
09:23
69.77
09:00
80.44
05.08.26
63.9
12.05.26
178'173
Heineken Holding Br
30.09.2026 / 17:30:00
65.45 0.46% 66.18
09:24
65.23
09:00
75.55
06.08.26
58.75
30.04.26
63'387
Imperial Brands Rg
30.09.2026 / 17:30:00
24.48 0.02% 24.81
09:25
24.40
15:48
33.40
27.02.26
24.315
29.09.26
268'831
Jeronimo Martins N
30.09.2026 / 17:30:00
17.990 -0.17% 18.210
09:23
17.960
17:29
22.69
17.03.26
16.115
09.07.26
372'333
Kesko-B N
30.09.2026 / 17:25:00
23.24 1.04% 23.36
14:55
23.16
11:39
23.38
28.09.26
18.65
23.03.26
88'582
Kon Ah Del Br Rg
30.09.2026 / 17:30:00
32.02 0.16% 32.39
09:50
32.01
17:22
42.54
17.03.26
30.335
27.08.26
1'184'447
L'Oreal
30.09.2026 / 17:30:00
380.15 -0.05% 385.50
09:58
379.90
17:24
405.80
24.02.26
338.85
23.03.26
155'221
Lotus Bakeries
30.09.2026 / 17:30:00
12'270.00 -0.08% 12'380.00
14:20
12'260.00
17:08
13'200.00
26.08.26
8000
02.01.26
95
Magnum Ice Br Rg
30.09.2026 / 17:30:00
15.803 -2.90% 16.456
09:01
15.724
14:39
17.958
25.08.26
11.021
28.04.26
792'167
Marks & Spencer Rg
30.09.2026 / 17:30:00
3.841 1.27% 3.925
10:50
3.818
09:00
4.181
05.08.26
3.0145
12.05.26
1'544'053

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 30.09.26
13'830.34 -0.59%
Eurozone 50
17:30 / 30.09.26
644.55 -0.65%
L&S Dax
19:39 / 30.09.26
25'158.00 -1.14%
S&P 500 (ETF SPY)
19:24 / 30.09.26
766.89 0.35%
VSMI Vola-Index
17:20 / 30.09.26
15.045 1.44%
EUR/CHF
19:39 / 30.09.26
0.9470 0.12%
USD/CHF
19:39 / 30.09.26
0.8351 0.14%
Gold 1 Uz
19:39 / 30.09.26
4'153.24 -0.71%
Rohöl Brent
19:39 / 30.09.26
98.36 2.83%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 30.09.26
13'830.34 -0.59%

Top 5zur Gesamtübersicht

Partners N
17:33 / 30.09.26
602.20 1.48%
Richemont N
17:31 / 30.09.26
179.10 1.44%
Logitech N
17:38 / 30.09.26
84.42 0.72%
Amrize N
17:31 / 30.09.26
31.37 0.45%
Roche PS
17:31 / 30.09.26
349.10 -0.06%

Flop 5zur Gesamtübersicht

Holcim N
17:37 / 30.09.26
66.62 -2.40%
Swiss Life N
17:37 / 30.09.26
893.60 -1.69%
ABB N
17:37 / 30.09.26
79.42 -1.68%
Sandoz Group N
17:31 / 30.09.26
70.86 -1.58%
Lonza N
17:37 / 30.09.26
575.20 -1.51%
NAME INTRADAY KURS +/-%
SPI
17:40 / 30.09.26
19'612.09 -0.56%

Top 5zur Gesamtübersicht

Schlatter N
17:31 / 30.09.26
20.00 12.99%
Matador S Pr Eq I
17:31 / 30.09.26
3.700 8.82%
DocMorris N
17:35 / 30.09.26
13.410 8.23%
Skan N
17:31 / 30.09.26
70.70 4.74%
Idorsia N
17:31 / 30.09.26
4.646 4.69%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
17:31 / 30.09.26
2.080 -6.31%
Lastminute.com N
17:31 / 30.09.26
9.420 -4.85%
Feintool N
17:31 / 30.09.26
11.600 -4.13%
Huber+Suhner N
17:31 / 30.09.26
175.60 -3.73%
Julius Bär N
17:31 / 30.09.26
74.28 -3.23%
NAME INTRADAY KURS +/-%
SLI
17:31 / 30.09.26
2'230.83 -0.76%

Top 5zur Gesamtübersicht

Partners N
17:33 / 30.09.26
602.20 1.48%
Richemont N
17:31 / 30.09.26
179.10 1.44%
SGS Rg
17:31 / 30.09.26
95.32 1.02%
Logitech N
17:38 / 30.09.26
84.42 0.72%
Amrize N
17:31 / 30.09.26
31.37 0.45%

Flop 5zur Gesamtübersicht

Julius Bär N
17:31 / 30.09.26
74.28 -3.23%
Holcim N
17:37 / 30.09.26
66.62 -2.40%
Kühne + Nagel N
17:31 / 30.09.26
220.30 -2.39%
Swiss Life N
17:37 / 30.09.26
893.60 -1.69%
ABB N
17:37 / 30.09.26
79.42 -1.68%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 30.09.26
3'076.22 -0.66%

Top 5zur Gesamtübersicht

SGS Rg
17:31 / 30.09.26
95.32 1.02%
Avolta N
17:31 / 30.09.26
43.98 0.69%
Galenica N
17:31 / 30.09.26
82.25 0.61%
Barry Callebaut N
17:31 / 30.09.26
1'097.00 0.55%
Swissquote Grp Rg
17:35 / 30.09.26
36.42 0.44%

Flop 5zur Gesamtübersicht

Julius Bär N
17:31 / 30.09.26
74.28 -3.23%
Kühne + Nagel N
17:31 / 30.09.26
220.30 -2.39%
Adecco N
17:31 / 30.09.26
23.84 -2.30%
The Swatch Group I
17:31 / 30.09.26
187.95 -1.65%
Belimo N
17:31 / 30.09.26
811.50 -1.46%

Management Transaktionen

Titel Typ Mio. Kurs
29.09.26 Medacta Group SA Kauf 0.10 116.00
29.09.26 Hypothekarbank Lenzburg AG Kauf 0.00 2'717.00
29.09.26 VAT Group AG Verk. 0.00 3.35
29.09.26 Investis Holding SA Kauf 0.13 143.00
29.09.26 VAT Group AG Verk. 0.00 1.49
28.09.26 Schindler Holding AG Verk. 0.30 264.07
28.09.26 Banque Cantonale Vaudoise Verk. 0.39 132.76
28.09.26 Stadler Rail AG Kauf 1.49 29.73
28.09.26 Hypothekarbank Lenzburg AG Kauf 0.00 2'717.00
28.09.26 Schlatter Industries AG Verk. 4.39 20.00

Der erst 2026 angetretene Finanzchef William Willms verlässt den MDax-Konzern, es ist der vierte CFO-Wechsel in sechs Jahren. Patron Klaus-Peter Schulenberg droht sein Lebenswerk durch Dauerrochaden zu demolieren und der prominent besetzte Aufsichtsrat schaut offenbar zu.

30.09.2026