×

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
  • 12.12.2025 - 17:30:05
  • 18'252.01
  • -0.57%
  • -104.53
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
12.12.2025 / 17:23:57
54.14 0.15% 0.08 54.14 54.16 948'795
Associat Brit Fo Rg
12.12.2025 / 17:22:31
20.87 -0.81% -0.17 20.85 20.87 160'352
Bakkafrost Rg
12.12.2025 / 16:20:00
487.20 -0.98% -4.80 485.00 488.00 51'110
Beiersdorf I
12.12.2025 / 17:24:06
93.40 -0.47% -0.44 93.38 93.42 190'149
Brit Amer Tobacc Rg
12.12.2025 / 17:24:07
42.33 -3.37% -1.48 42.32 42.34 775'955
Carlsberg -B-
12.12.2025 / 16:55:00
831.60 1.02% 8.40 829.00 834.60 118'588
Coca-Cola HBC N
12.12.2025 / 17:22:08
37.06 0.71% 0.26 37.04 37.08 69'075
Colruyt
12.12.2025 / 17:21:59
32.64 -0.40% -0.13 32.58 32.66 10'000
Danone
12.12.2025 / 17:23:49
76.09 0.59% 0.45 76.08 76.10 476'475
Dav Cam Mil Rg
12.12.2025 / 17:24:06
5.992 2.11% 0.12 5.990 5.992 2'945'019
De Longhi N
12.12.2025 / 17:23:56
37.06 -1.65% -0.62 37.04 37.08 137'666
Diageo Rg
12.12.2025 / 17:24:02
16.605 1.13% 0.19 16.605 16.610 958'150
Ebro Foods
12.12.2025 / 17:22:51
18.220 0.00% 0.00 18.200 18.340 9'240
Essity Aktie-B Rg
12.12.2025 / 17:23:56
261.70 1.00% 2.60 261.70 261.80 998'179
EU Consumer Non-Cyclicals
12.12.2025 / 17:30:05
18'252.01 -0.57% -104.53 0
Glanbia Rg
12.12.2025 / 17:23:02
14.580 -1.42% -0.21 14.570 14.590 128'377
Heineken Br Rg
12.12.2025 / 17:23:10
69.80 1.22% 0.84 69.76 69.80 349'186
Heineken Holding Br
12.12.2025 / 17:23:54
62.08 1.35% 0.83 62.05 62.10 68'741
Imperial Brands Rg
12.12.2025 / 17:23:33
31.76 -3.02% -0.99 31.76 31.77 319'722
JDE Peet's Br Rg
12.12.2025 / 17:24:06
31.68 0.00% 0.00 31.68 31.70 57'519
Jeronimo Martins N
12.12.2025 / 17:23:58
19.750 -0.30% -0.06 19.740 19.750 619'989
Kesko-B N
12.12.2025 / 17:24:05
18.370 0.19% 0.04 18.360 18.380 148'115
Kon Ah Del Br Rg
12.12.2025 / 17:23:57
34.57 -0.93% -0.33 34.56 34.57 371'184
L'Oreal
12.12.2025 / 17:24:07
370.00 -0.55% -2.05 370.00 370.05 129'624
Leroy Seafood Br
12.12.2025 / 16:20:00
47.26 -0.38% -0.18 47.12 47.28 203'581
18'252.01
-0.57%
54.14
0.15%
20.87
-0.81%
487.20
-0.98%
93.40
-0.47%
42.33
-3.37%
831.60
1.02%
37.06
0.71%
32.64
-0.40%
76.09
0.59%
5.992
2.11%
37.06
-1.65%
16.605
1.13%
18.220
0.00%
261.70
1.00%
14.580
-1.42%
69.80
1.22%
62.08
1.35%
31.76
-3.02%
31.68
0.00%
19.750
-0.30%
18.370
0.19%
34.57
-0.93%
370.00
-0.55%
47.26
-0.38%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
JDE Peet's Br Rg
12.12.2025 / 17:24:06
31.68 91.25% 29.84% 0.19% 0.32% 1.54% 68.33% 14.08%
Sonae Rg
12.12.2025 / 17:24:00
1.616 76.44% 78.69% 3.86% 13.40% 22.42% 77.78% 72.13%
Brit Amer Tobacc Rg
12.12.2025 / 17:24:07
42.33 52.42% 90.95% -1.16% 3.98% 4.60% 41.67% 32.10%
Origin Enterpris Rg
12.12.2025 / 16:58:40
3.995 44.29% 15.27% 3.63% 7.68% 3.44% 34.74% -2.51%
Next Rg
12.12.2025 / 17:23:30
133.00 41.36% 65.69% -5.37% -5.30% 12.38% 34.33% 130.07%
Prosus Rg-N
12.12.2025 / 17:24:03
53.17 37.89% 96.61% 1.86% -12.48% -6.64% 30.83% 77.96%
Coca-Cola HBC N
12.12.2025 / 17:22:08
37.06 35.00% 59.86% 0.73% 2.15% 1.70% 32.59% 84.74%
Imperial Brands Rg
12.12.2025 / 17:23:33
31.76 28.38% 80.99% -2.07% 1.28% 2.85% 21.50% 58.14%
De Longhi N
12.12.2025 / 17:23:56
37.06 24.73% 22.70% 0.27% 8.81% 19.55% 23.41% 76.90%
Reckitt Benck Gr Rg
12.12.2025 / 17:23:45
60.00 24.71% 10.71% 0.79% 2.67% 5.26% 23.63% 3.05%
Tesco Rg
12.12.2025 / 17:24:04
4.410 20.90% 53.64% -2.32% 0.82% 1.39% 18.69% 95.01%
Mowi Rg
12.12.2025 / 16:20:00
233.00 20.56% 29.01% -1.77% 5.43% 8.07% 12.56% 50.80%
Carlsberg -B-
12.12.2025 / 16:55:00
831.60 19.37% -2.79% 1.90% 6.13% 10.23% 15.12% -9.88%
Sainsbury Rg
12.12.2025 / 17:21:13
3.200 17.51% 7.26% 2.70% -0.31% -0.81% 14.08% 42.13%
Danone
12.12.2025 / 17:23:49
76.09 16.66% 28.90% -0.22% -3.07% 2.84% 16.83% 50.65%
Ebro Foods
12.12.2025 / 17:22:51
18.220 15.17% 17.40% 1.22% 3.17% 0.94% 14.45% 19.24%
AB InBev
12.12.2025 / 17:23:57
54.14 12.23% -7.46% 2.71% -1.35% 6.87% 5.74% -4.96%
Orkla N
12.12.2025 / 16:20:00
109.00 11.93% 39.83% 1.21% 1.87% 2.54% 6.65% 56.80%
Royal UNIBREW
12.12.2025 / 16:55:00
567.00 11.69% 24.92% 1.70% 5.49% 17.68% 8.10% 15.57%
SalMar Rg
12.12.2025 / 16:20:00
603.50 11.44% 6.11% -0.33% 5.97% 7.77% 1.17% 67.50%
Kon Ah Del Br Rg
12.12.2025 / 17:23:57
34.57 10.80% 34.11% -1.20% -4.42% 2.29% 7.13% 22.08%
Glanbia Rg
12.12.2025 / 17:23:02
14.580 10.54% -1.27% -3.06% -2.74% 4.40% 5.88% 28.72%
L'Oreal
12.12.2025 / 17:24:07
370.00 8.82% -17.44% -0.72% 3.40% 0.07% 8.09% 4.80%
Jeronimo Martins N
12.12.2025 / 17:23:58
19.750 7.72% -13.87% -1.84% -9.24% -6.35% 5.59% -3.55%
Heineken Holding Br
12.12.2025 / 17:23:54
62.08 6.11% -20.04% 1.43% 0.69% 6.02% 4.95% -16.67%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
12.12.2025 / 17:23:57
54.14 0.15% 54.50
16:41
53.06
09:00
63.04
04.06.25
44.88
13.01.25
948'795
Associat Brit Fo Rg
12.12.2025 / 17:22:31
20.87 -0.81% 21.15
09:42
20.82
15:26
23.58
04.11.25
18.19
05.02.25
160'352
Bakkafrost Rg
12.12.2025 / 16:20:00
487.20 -0.98% 494.80
10:27
486.20
14:57
657.00
30.01.25
388
18.07.25
51'110
Beiersdorf I
12.12.2025 / 17:24:06
93.40 -0.47% 94.08
09:49
92.66
15:03
137.70
05.03.25
87.02
26.09.25
190'149
Brit Amer Tobacc Rg
12.12.2025 / 17:24:07
42.33 -3.37% 43.80
09:12
42.12
16:17
44.26
28.11.25
28.38
15.01.25
775'955
Carlsberg -B-
12.12.2025 / 16:55:00
831.60 1.02% 837.00
16:09
816.30
09:02
958.80
04.06.25
663.2
13.01.25
118'588
Coca-Cola HBC N
12.12.2025 / 17:22:08
37.06 0.71% 37.17
16:56
36.64
09:01
40.94
27.05.25
26.92
15.01.25
69'075
Colruyt
12.12.2025 / 17:21:59
32.64 -0.40% 32.76
09:58
32.56
12:47
42.96
24.04.25
30.92
26.11.25
10'000
Danone
12.12.2025 / 17:23:49
76.09 0.59% 76.48
10:37
75.56
09:02
80.14
14.11.25
63.52
16.01.25
476'475
Dav Cam Mil Rg
12.12.2025 / 17:24:06
5.992 2.11% 6.012
17:02
5.835
09:57
6.832
19.08.25
5.08
07.04.25
2'945'019
De Longhi N
12.12.2025 / 17:23:56
37.06 -1.65% 38.14
10:15
37.04
17:23
38.14
12.12.25
23.41
07.04.25
137'666
Diageo Rg
12.12.2025 / 17:24:02
16.605 1.13% 16.685
16:09
16.455
09:00
25.68
09.01.25
15.8725
10.12.25
958'150
Ebro Foods
12.12.2025 / 17:22:51
18.220 0.00% 18.280
12:14
18.140
13:06
18.900
26.09.25
15.68
14.01.25
9'240
Essity Aktie-B Rg
12.12.2025 / 17:23:56
261.70 1.00% 262.10
16:30
257.45
09:01
312.40
10.03.25
236.4
23.09.25
998'179
EU Consumer Non-Cyclicals
12.12.2025 / 17:30:05
18'252.01 -0.57% 18'375.49
09:52
18'239.84
17:21
19'018.80
27.05.25
16681.6722
14.01.25
Glanbia Rg
12.12.2025 / 17:23:02
14.580 -1.42% 14.730
11:11
14.480
13:37
15.415
10.11.25
9.2
09.04.25
128'377
Heineken Br Rg
12.12.2025 / 17:23:10
69.80 1.22% 70.20
16:22
68.58
09:00
82.78
26.02.25
63.58
15.01.25
349'186
Heineken Holding Br
12.12.2025 / 17:23:54
62.08 1.35% 62.43
16:09
60.95
09:05
71.35
19.05.25
54.775
13.01.25
68'741
Imperial Brands Rg
12.12.2025 / 17:23:33
31.76 -3.02% 32.88
09:13
31.73
17:19
33.28
09.12.25
25.22
15.01.25
319'722
JDE Peet's Br Rg
12.12.2025 / 17:24:06
31.68 0.00% 31.70
09:04
31.66
15:32
32.26
05.09.25
16.03
06.02.25
57'519
Jeronimo Martins N
12.12.2025 / 17:23:58
19.750 -0.30% 19.820
09:00
19.660
13:26
23.29
08.05.25
18.05
09.01.25
619'989
Kesko-B N
12.12.2025 / 17:24:05
18.370 0.19% 18.470
09:54
18.290
13:25
21.46
30.05.25
17.13
05.02.25
148'115
Kon Ah Del Br Rg
12.12.2025 / 17:23:57
34.57 -0.93% 34.85
09:37
34.52
16:58
38.76
07.05.25
31.42
06.01.25
371'184
L'Oreal
12.12.2025 / 17:24:07
370.00 -0.55% 374.50
11:15
368.75
09:00
408.35
28.08.25
323.7
15.01.25
129'624
Leroy Seafood Br
12.12.2025 / 16:20:00
47.26 -0.38% 47.76
09:01
46.80
15:27
56.85
30.01.25
41.64
07.04.25
203'581

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:24 / 12.12.25
12'880.81 -0.19%
Eurozone 50
17:30 / 12.12.25
590.25 -0.47%
L&S Dax
17:39 / 12.12.25
24'166.00 -0.96%
S&P 500 (ETF SPY)
17:24 / 12.12.25
679.87 -1.35%
VSMI Vola-Index
17:20 / 12.12.25
11.811 -1.20%
EUR/CHF
17:39 / 12.12.25
0.9338 0.09%
USD/CHF
17:39 / 12.12.25
0.7963 0.19%
Gold 1 Uz
17:39 / 12.12.25
4'267.98 -0.28%
Rohöl Brent
17:39 / 12.12.25
61.02 -0.91%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:24 / 12.12.25
12'880.81 -0.19%

Top 5zur Gesamtübersicht

UBS N
17:19 / 12.12.25
34.37 2.63%
Swisscom N
17:19 / 12.12.25
556.50 1.37%
Swiss Re N
17:19 / 12.12.25
130.10 0.93%
Givaudan N
17:19 / 12.12.25
3'076.00 0.89%
Partners N
17:19 / 12.12.25
951.60 0.76%

Flop 5zur Gesamtübersicht

Logitech N
17:19 / 12.12.25
89.10 -6.53%
Richemont N
17:19 / 12.12.25
165.75 -2.10%
Lonza N
17:19 / 12.12.25
516.60 -1.45%
ABB N
17:19 / 12.12.25
58.00 -1.06%
Alcon N
17:19 / 12.12.25
62.58 -0.67%
NAME INTRADAY KURS +/-%
SPI
17:24 / 12.12.25
17'720.99 -0.09%

Top 5zur Gesamtübersicht

BVZ N
17:19 / 12.12.25
1'210.00 10.00%
Relief Therapeutics N
17:19 / 12.12.25
3.000 4.90%
Newron Pharma N
17:18 / 12.12.25
20.10 4.04%
Titlisbahnen N
17:19 / 12.12.25
52.60 3.95%
SHL Telemedicine N
16:13 / 12.12.25
1.090 3.81%

Flop 5zur Gesamtübersicht

Asmallworld N
17:05 / 12.12.25
0.6000 -13.04%
Xlife Sciences N
17:18 / 12.12.25
22.10 -12.99%
Logitech N
17:19 / 12.12.25
89.10 -6.53%
GAM N
17:19 / 12.12.25
0.1405 -6.33%
Mikron N
17:15 / 12.12.25
19.720 -4.73%
NAME INTRADAY KURS +/-%
SLI
17:24 / 12.12.25
2'087.32 -0.07%

Top 5zur Gesamtübersicht

UBS N
17:19 / 12.12.25
34.37 2.63%
Schindler PS
17:19 / 12.12.25
292.40 2.24%
Swisscom N
17:19 / 12.12.25
556.50 1.37%
The Swatch Group I
17:19 / 12.12.25
163.50 1.02%
Swiss Re N
17:19 / 12.12.25
130.10 0.93%

Flop 5zur Gesamtübersicht

Logitech N
17:19 / 12.12.25
89.10 -6.53%
Sandoz Group N
17:19 / 12.12.25
57.66 -2.30%
Richemont N
17:19 / 12.12.25
165.75 -2.10%
Lonza N
17:19 / 12.12.25
516.60 -1.45%
ABB N
17:19 / 12.12.25
58.00 -1.06%
NAME INTRADAY KURS +/-%
SMIM
17:24 / 12.12.25
2'918.35 0.16%

Top 5zur Gesamtübersicht

DocMorris N
17:16 / 12.12.25
5.975 3.02%
Adecco N
17:19 / 12.12.25
22.02 2.42%
Schindler PS
17:19 / 12.12.25
292.40 2.24%
Schindler N
17:19 / 12.12.25
277.50 2.02%
Helvetia Baloise N
17:19 / 12.12.25
198.40 1.90%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:19 / 12.12.25
57.66 -2.30%
Avolta N
17:19 / 12.12.25
46.34 -1.28%
Roche I
17:18 / 12.12.25
325.80 -0.67%
VAT N
17:19 / 12.12.25
387.30 -0.67%
Barry Callebaut N
17:06 / 12.12.25
1'197.00 -0.50%

Management Transaktionen

Titel Typ Mio. Kurs
12.12.25 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.02 11'450.00
12.12.25 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.11 114'800.00
11.12.25 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.08 7'904.00
11.12.25 Roche Holding AG Verk. 0.04 320.19
11.12.25 Orell Füssli AG Kauf 0.02 115.00
11.12.25 Vetropack Holding AG Kauf 0.02 20.08
11.12.25 Alpine Select AG Kauf 0.02 8.75
11.12.25 Roche Holding AG Verk. 0.06 321.36
10.12.25 Givaudan SA Verk. 0.43 3'317.00
10.12.25 SMG Swiss Marketplace Group Holding AG Kauf 1.00 33.18

Der Flughafenbetreiber wächst weiter, damit bleiben die Aktien trotz des Kursanstiegs interessant. Ausserdem: Die Titel von AMS Osram werden erneut durch Zweifel belastet, und Sensirion könnte zur Schweizer KI-Hoffnung 2026 werden.

11.12.2025