×
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
- 20.01.2025 - 17:30:01
- 17'089.88
- 0.02%
- 3.54
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.01.2025 / 17:30:00 |
47.13 | 1.15% | 0.54 | 47.08 | 47.11 | 1'011'109 | |
|
Associat Brit Fo Rg 20.01.2025 / 17:30:00 |
20.07 | -0.64% | -0.13 | 19.690 | 20.08 | 300'540 | |
|
B&M EurValRet Rg 20.01.2025 / 17:30:00 |
3.177 | 0.92% | 0.03 | 3.177 | 3.179 | 818'980 | |
|
Bakkafrost Rg 20.01.2025 / 16:20:00 |
615.00 | -0.32% | -2.00 | 615.00 | 616.00 | 13'657 | |
|
Beiersdorf I 20.01.2025 / 17:30:00 |
125.63 | -0.65% | -0.83 | 125.45 | 125.45 | 103'885 | |
|
Brit Amer Tobacc Rg 20.01.2025 / 17:30:00 |
29.61 | 0.19% | 0.06 | 29.60 | 29.61 | 283'434 | |
|
Carlsberg -B- 20.01.2025 / 16:55:00 |
714.80 | 2.14% | 15.00 | 712.40 | 716.80 | 206'985 | |
|
Carrefour 20.01.2025 / 17:30:00 |
13.515 | 0.78% | 0.11 | 13.505 | 13.520 | 835'545 | |
|
Coca-Cola HBC N 20.01.2025 / 17:30:00 |
27.96 | 0.00% | 0.00 | 27.94 | 27.96 | 78'252 | |
|
Colruyt 20.01.2025 / 17:30:00 |
36.18 | 0.72% | 0.26 | 35.42 | 36.20 | 44'163 | |
|
Danone 20.01.2025 / 17:30:00 |
65.44 | 0.55% | 0.36 | 65.44 | 65.50 | 368'730 | |
|
Dav Cam Mil Rg 20.01.2025 / 17:30:00 |
5.563 | -0.27% | -0.02 | 5.558 | 5.558 | 4'444'097 | |
|
De Longhi N 20.01.2025 / 17:30:00 |
31.98 | 0.85% | 0.27 | 31.98 | 31.98 | 95'718 | |
|
Diageo Rg 20.01.2025 / 17:30:00 |
24.37 | 0.02% | 0.01 | 24.37 | 24.38 | 1'154'341 | |
|
Ebro Foods 20.01.2025 / 17:30:00 |
15.880 | -0.87% | -0.14 | 15.520 | 16.240 | 1'918 | |
|
Essity Aktie-B Rg 20.01.2025 / 17:25:00 |
299.40 | -0.37% | -1.10 | 299.30 | 299.30 | 577'534 | |
|
EU Consumer Non-Cyclicals 20.01.2025 / 17:30:01 |
17'089.88 | 0.02% | 3.54 | 0 | |||
|
Glanbia Rg 20.01.2025 / 17:28:00 |
14.310 | 1.13% | 0.16 | 14.230 | 14.350 | 73'261 | |
|
Heineken Br Rg 20.01.2025 / 17:30:00 |
66.48 | 0.51% | 0.34 | 66.52 | 66.52 | 445'017 | |
|
Heineken Holding Br 20.01.2025 / 17:30:00 |
57.25 | 0.35% | 0.20 | 57.20 | 57.25 | 86'313 | |
|
Imperial Brands Rg 20.01.2025 / 17:30:00 |
25.97 | -0.12% | -0.03 | 25.96 | 25.97 | 438'460 | |
|
JDE Peet's Br Rg 20.01.2025 / 17:30:00 |
17.295 | -0.89% | -0.16 | 17.280 | 17.620 | 86'924 | |
|
Jeronimo Martins N 20.01.2025 / 17:30:00 |
19.035 | -0.08% | -0.02 | 19.020 | 19.390 | 456'487 | |
|
Kesko-B N 20.01.2025 / 17:25:00 |
17.830 | -0.08% | -0.02 | 17.815 | 17.885 | 58'792 | |
|
Kon Ah Del Br Rg 20.01.2025 / 17:30:00 |
34.23 | 0.80% | 0.27 | 34.28 | 34.28 | 1'060'715 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Mowi Rg 20.01.2025 / 16:20:00 |
211.15 | 7.88% | 15.44% | 9.26% | 8.39% | 5.91% | 9.43% | 1.94% |
|
Kon Ah Del Br Rg 20.01.2025 / 17:30:00 |
34.23 | 7.84% | 30.54% | 5.98% | 9.75% | 10.44% | 33.59% | 11.49% |
|
Leroy Seafood Br 20.01.2025 / 16:20:00 |
52.50 | 5.94% | 24.52% | 6.53% | 7.69% | -1.08% | 19.97% | -26.62% |
|
Glanbia Rg 20.01.2025 / 17:28:00 |
14.310 | 5.75% | -5.54% | 5.76% | 6.08% | -10.45% | -8.09% | 8.51% |
|
JDE Peet's Br Rg 20.01.2025 / 17:30:00 |
17.295 | 5.34% | -28.48% | 1.98% | 6.43% | -20.08% | -25.00% | -34.42% |
|
SalMar Rg 20.01.2025 / 16:20:00 |
566.50 | 5.26% | 0.23% | 5.30% | 4.42% | -3.98% | -7.01% | -4.95% |
|
De Longhi N 20.01.2025 / 17:30:00 |
31.98 | 4.97% | 3.26% | 11.35% | 7.89% | 10.01% | 6.30% | 11.89% |
|
Reckitt Benck Gr Rg 20.01.2025 / 17:30:00 |
50.36 | 3.69% | -7.95% | 2.75% | 4.39% | 3.22% | -9.06% | -21.56% |
|
Jeronimo Martins N 20.01.2025 / 17:30:00 |
19.035 | 3.59% | -17.17% | 4.02% | 4.70% | 12.90% | -8.04% | -10.27% |
|
Brit Amer Tobacc Rg 20.01.2025 / 17:30:00 |
29.61 | 2.84% | 28.84% | 0.78% | 2.92% | 10.42% | 26.57% | -5.94% |
|
Puig Brands B Rg 20.01.2025 / 17:30:00 |
18.235 | 2.65% | 0.00% | 4.23% | 3.78% | -7.11% | 0.00% | 0.00% |
|
Coca-Cola HBC N 20.01.2025 / 17:30:00 |
27.96 | 2.57% | 21.46% | 2.01% | 3.79% | 1.16% | 19.64% | 4.84% |
|
Beiersdorf I 20.01.2025 / 17:30:00 |
125.63 | 2.26% | -6.58% | -0.26% | 2.09% | -2.18% | -7.08% | 40.06% |
|
Imperial Brands Rg 20.01.2025 / 17:30:00 |
25.97 | 1.92% | 43.69% | 0.93% | 0.97% | 12.06% | 37.41% | 50.20% |
|
Essity Aktie-B Rg 20.01.2025 / 17:25:00 |
299.40 | 1.78% | 20.20% | 2.89% | 1.70% | -4.13% | 20.87% | 7.59% |
|
Carlsberg -B- 20.01.2025 / 16:55:00 |
714.80 | 1.48% | -17.36% | 6.75% | 4.47% | -9.77% | -18.62% | -38.04% |
|
Ebro Foods 20.01.2025 / 17:30:00 |
15.880 | 1.26% | 3.22% | 1.02% | 0.38% | -1.61% | 3.25% | -5.76% |
|
Orkla N 20.01.2025 / 16:20:00 |
99.75 | 1.07% | 26.25% | 0.91% | 1.17% | -0.75% | 19.46% | 14.11% |
|
Unilever Rg 20.01.2025 / 17:30:00 |
46.01 | 0.97% | 20.60% | 1.66% | 1.04% | -4.35% | 24.25% | 24.60% |
|
L'Oreal 20.01.2025 / 17:30:00 |
339.68 | 0.76% | -23.55% | 3.56% | 0.30% | -5.44% | -20.03% | -10.58% |
|
Pearson Rg 20.01.2025 / 17:30:00 |
12.775 | 0.66% | 33.74% | 0.79% | 0.59% | 19.28% | 32.04% | 109.41% |
|
Danone 20.01.2025 / 17:30:00 |
65.44 | 0.37% | 10.91% | 2.25% | 1.93% | -3.24% | 6.23% | 12.40% |
|
Sonae Rg 20.01.2025 / 17:30:00 |
0.9135 | -0.27% | 0.99% | 2.30% | 0.94% | 0.05% | 2.38% | -11.73% |
|
Nestlé N 20.01.2025 / 17:20:00 |
74.42 | -0.43% | -23.82% | 0.24% | 0.43% | -11.88% | -23.73% | -39.17% |
|
Viscofan Br 20.01.2025 / 17:30:00 |
60.40 | -0.49% | 12.85% | 1.34% | 0.33% | -3.05% | 15.27% | 13.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.01.2025 / 17:30:00 |
47.13 | 1.15% |
47.32 16:08 |
46.74 14:21 |
48.93 02.01.25 |
44.88 13.01.25 |
1'011'109 |
|
Associat Brit Fo Rg 20.01.2025 / 17:30:00 |
20.07 | -0.64% |
20.12 09:00 |
19.845 14:20 |
20.62 03.01.25 |
19.1575 13.01.25 |
300'540 |
|
B&M EurValRet Rg 20.01.2025 / 17:30:00 |
3.177 | 0.92% |
3.191 16:31 |
3.115 09:01 |
3.787 06.01.25 |
2.996 09.01.25 |
818'980 |
|
Bakkafrost Rg 20.01.2025 / 16:20:00 |
615.00 | -0.32% |
622.00 09:00 |
611.00 14:15 |
644.00 02.01.25 |
594 07.01.25 |
13'657 |
|
Beiersdorf I 20.01.2025 / 17:30:00 |
125.63 | -0.65% |
126.75 14:36 |
125.55 17:25 |
130.10 09.01.25 |
120.85 06.01.25 |
103'885 |
|
Brit Amer Tobacc Rg 20.01.2025 / 17:30:00 |
29.61 | 0.19% |
29.74 10:17 |
29.53 14:52 |
29.96 10.01.25 |
28.38 15.01.25 |
283'434 |
|
Carlsberg -B- 20.01.2025 / 16:55:00 |
714.80 | 2.14% |
717.00 16:07 |
701.30 09:00 |
717.00 20.01.25 |
663.2 13.01.25 |
206'985 |
|
Carrefour 20.01.2025 / 17:30:00 |
13.515 | 0.78% |
13.635 16:25 |
13.330 09:00 |
14.325 16.01.25 |
13.33 20.01.25 |
835'545 |
|
Coca-Cola HBC N 20.01.2025 / 17:30:00 |
27.96 | 0.00% |
28.04 15:54 |
27.78 14:14 |
28.04 09.01.25 |
26.92 15.01.25 |
78'252 |
|
Colruyt 20.01.2025 / 17:30:00 |
36.18 | 0.72% |
36.24 15:41 |
35.84 09:17 |
36.74 02.01.25 |
34.5 09.01.25 |
44'163 |
|
Danone 20.01.2025 / 17:30:00 |
65.44 | 0.55% |
65.64 15:44 |
65.00 09:00 |
65.82 09.01.25 |
63.52 16.01.25 |
368'730 |
|
Dav Cam Mil Rg 20.01.2025 / 17:30:00 |
5.563 | -0.27% |
5.604 09:13 |
5.489 14:13 |
6.120 03.01.25 |
5.408 15.01.25 |
4'444'097 |
|
De Longhi N 20.01.2025 / 17:30:00 |
31.98 | 0.85% |
32.20 09:15 |
31.76 09:00 |
32.20 20.01.25 |
28.14 13.01.25 |
95'718 |
|
Diageo Rg 20.01.2025 / 17:30:00 |
24.37 | 0.02% |
24.45 16:13 |
24.09 14:30 |
25.68 09.01.25 |
23.29 14.01.25 |
1'154'341 |
|
Ebro Foods 20.01.2025 / 17:30:00 |
15.880 | -0.87% |
15.940 09:06 |
15.840 17:21 |
16.100 07.01.25 |
15.68 14.01.25 |
1'918 |
|
Essity Aktie-B Rg 20.01.2025 / 17:25:00 |
299.40 | -0.37% |
301.90 09:16 |
298.90 16:43 |
301.90 20.01.25 |
290 13.01.25 |
577'534 |
|
EU Consumer Non-Cyclicals 20.01.2025 / 17:30:01 |
17'089.88 | 0.02% |
17'130.61 15:44 |
17'035.63 14:28 |
17'426.81 03.01.25 |
16681.6722 14.01.25 |
|
|
Glanbia Rg 20.01.2025 / 17:28:00 |
14.310 | 1.13% |
14.330 17:11 |
14.130 09:11 |
14.330 20.01.25 |
13.29 13.01.25 |
73'261 |
|
Heineken Br Rg 20.01.2025 / 17:30:00 |
66.48 | 0.51% |
66.82 16:12 |
65.80 14:20 |
69.12 03.01.25 |
63.58 15.01.25 |
445'017 |
|
Heineken Holding Br 20.01.2025 / 17:30:00 |
57.25 | 0.35% |
57.48 15:53 |
56.80 14:23 |
58.30 07.01.25 |
54.775 13.01.25 |
86'313 |
|
Imperial Brands Rg 20.01.2025 / 17:30:00 |
25.97 | -0.12% |
26.20 10:17 |
25.94 15:03 |
26.49 10.01.25 |
25.22 15.01.25 |
438'460 |
|
JDE Peet's Br Rg 20.01.2025 / 17:30:00 |
17.295 | -0.89% |
17.390 16:13 |
17.130 14:29 |
17.840 09.01.25 |
16.51 07.01.25 |
86'924 |
|
Jeronimo Martins N 20.01.2025 / 17:30:00 |
19.035 | -0.08% |
19.190 09:08 |
18.870 10:35 |
19.300 17.01.25 |
18.05 09.01.25 |
456'487 |
|
Kesko-B N 20.01.2025 / 17:25:00 |
17.830 | -0.08% |
17.893 15:01 |
17.795 09:29 |
18.463 02.01.25 |
17.295 14.01.25 |
58'792 |
|
Kon Ah Del Br Rg 20.01.2025 / 17:30:00 |
34.23 | 0.80% |
34.33 15:43 |
33.81 09:05 |
34.33 20.01.25 |
31.42 06.01.25 |
1'060'715 |