×

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
  • 29.09.2026 - 10:35:30
  • 17'695.48
  • -1.06%
  • -189.82
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
29.09.2026 / 10:20:22
66.22 -2.39% -1.62 66.20 66.24 165'647
Associat Brit Fo Rg
29.09.2026 / 10:20:25
18.605 0.30% 0.06 18.600 18.620 21'834
Beiersdorf I
29.09.2026 / 10:20:01
78.28 -0.13% -0.10 78.26 78.32 25'180
Brit Amer Tobacc Rg
29.09.2026 / 10:20:05
40.98 -2.75% -1.16 40.97 41.01 177'702
Carlsberg -B-
29.09.2026 / 10:19:21
849.00 0.00% 0.00 848.60 849.20 39'745
Carrefour
29.09.2026 / 10:20:07
16.210 -1.89% -0.31 16.210 16.220 116'816
Coca-Cola HBC N
29.09.2026 / 10:19:02
43.38 0.95% 0.41 43.38 43.40 13'675
Danone
29.09.2026 / 10:20:25
59.11 -0.97% -0.58 59.12 59.14 107'859
Dav Cam Mil Rg
29.09.2026 / 10:20:09
5.926 -0.24% -0.01 5.922 5.928 205'796
De Longhi N
29.09.2026 / 10:19:50
40.49 -0.66% -0.27 40.44 40.52 7'717
Diageo Rg
29.09.2026 / 10:19:58
16.105 -1.20% -0.20 16.105 16.115 70'239
Ebro Foods
29.09.2026 / 10:17:41
18.120 -1.31% -0.24 18.100 18.160 514
Essity Aktie-B Rg
29.09.2026 / 10:20:05
260.00 0.21% 0.55 259.90 260.10 103'355
EU Consumer Non-Cyclicals
29.09.2026 / 10:35:32
17'695.73 -1.06% -189.58 0
Glanbia Rg
29.09.2026 / 10:20:02
19.750 -0.75% -0.15 19.750 19.770 31'352
Heineken Br Rg
29.09.2026 / 10:20:10
70.00 -0.79% -0.56 69.98 70.00 37'939
Heineken Holding Br
29.09.2026 / 10:20:04
65.40 -1.28% -0.85 65.40 65.45 20'384
Imperial Brands Rg
29.09.2026 / 10:20:08
24.36 -0.65% -0.16 24.35 24.37 62'857
Jeronimo Martins N
29.09.2026 / 10:20:02
17.940 -1.10% -0.20 17.930 17.950 54'456
Kesko-B N
29.09.2026 / 10:15:59
23.06 -1.28% -0.30 23.04 23.08 23'801
Kon Ah Del Br Rg
29.09.2026 / 10:20:05
32.01 -1.43% -0.47 32.01 32.02 187'553
L'Oreal
29.09.2026 / 10:20:22
383.05 -0.67% -2.60 383.00 383.10 13'033
Lotus Bakeries
29.09.2026 / 09:00:20
12'440.00 -0.32% -40.00 12'380.00 12'400.00 1
Magnum Ice Br Rg
29.09.2026 / 10:20:16
16.362 -1.33% -0.22 16.360 16.366 84'027
Marks & Spencer Rg
29.09.2026 / 10:20:02
3.787 0.05% 0.00 3.784 3.790 102'136
17'695.73
-1.06%
66.22
-2.39%
18.605
0.30%
78.28
-0.13%
40.98
-2.75%
849.00
0.00%
16.210
-1.89%
43.38
0.95%
59.11
-0.97%
5.926
-0.24%
40.49
-0.66%
16.105
-1.20%
18.120
-1.31%
260.00
0.21%
19.750
-0.75%
70.00
-0.79%
65.40
-1.28%
24.36
-0.65%
17.940
-1.10%
23.06
-1.28%
32.01
-1.43%
383.05
-0.67%
12'440.00
-0.32%
16.362
-1.33%
3.787
0.05%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lotus Bakeries
29.09.2026 / 09:00:20
12'440.00 59.59% 16.20% -1.43% -2.51% 8.93% 55.50% 62.29%
Glanbia Rg
29.09.2026 / 10:20:02
19.750 36.54% 48.73% -0.55% -12.53% -20.43% 40.17% 29.81%
Sonae Rg
29.09.2026 / 10:13:14
2.120 31.96% 132.55% 0.00% 4.18% 0.47% 58.45% 131.92%
AB InBev
29.09.2026 / 10:20:22
66.22 23.53% 40.83% -3.41% -3.07% -6.60% 30.64% 33.60%
Magnum Ice Br Rg
29.09.2026 / 10:20:16
16.362 22.71% 0.00% -3.25% -4.43% -1.08% 0.00% 0.00%
Kesko-B N
29.09.2026 / 10:15:59
23.06 21.22% 27.98% 1.59% 3.04% 18.38% 27.23% 39.50%
Carrefour
29.09.2026 / 10:20:07
16.210 16.15% 20.60% -0.54% 1.49% -2.00% 25.73% 1.58%
Marks & Spencer Rg
29.09.2026 / 10:20:02
3.787 15.33% 0.42% 1.34% -3.05% -1.33% 3.16% 61.13%
Pearson Rg
29.09.2026 / 10:19:10
11.980 15.16% -5.96% -0.46% -2.22% -5.33% 13.34% 38.57%
Coca-Cola HBC N
29.09.2026 / 10:19:02
43.38 11.78% 57.63% -2.08% -5.86% -14.48% 23.66% 92.17%
De Longhi N
29.09.2026 / 10:19:50
40.49 11.12% 34.92% 2.66% -3.02% 5.01% 31.93% 98.91%
Tesco Rg
29.09.2026 / 10:20:19
4.742 8.53% 30.24% -1.78% 0.81% 0.66% 6.22% 81.12%
Dav Cam Mil Rg
29.09.2026 / 10:20:09
5.926 7.41% -1.16% -2.95% 3.75% 4.92% 10.35% -45.85%
Next Rg
29.09.2026 / 10:19:54
146.10 6.82% 53.24% -0.17% -4.79% 0.14% 17.40% 100.36%
Heineken Holding Br
29.09.2026 / 10:20:04
65.40 5.87% 14.77% -3.18% -3.65% -6.40% 12.18% -6.59%
L'Oreal
29.09.2026 / 10:20:22
383.05 4.81% 12.80% -1.69% 0.82% -1.66% 4.02% -1.24%
Sainsbury Rg
29.09.2026 / 10:19:50
3.333 3.11% 22.59% -1.54% -1.24% -1.39% -0.63% 33.98%
Diageo Rg
29.09.2026 / 10:19:58
16.105 1.56% -35.66% -2.10% -3.68% 2.56% -9.11% -46.33%
Carlsberg -B-
29.09.2026 / 10:19:21
849.00 1.49% 23.11% -2.70% -2.90% -10.95% 14.54% -5.08%
Heineken Br Rg
29.09.2026 / 10:20:10
70.00 1.23% 2.98% -2.89% -3.61% -8.97% 5.72% -14.68%
Viscofan Br
29.09.2026 / 10:20:24
53.70 0.93% -11.33% -2.01% -6.28% -7.09% -7.89% -6.41%
Brit Amer Tobacc Rg
29.09.2026 / 10:20:05
40.98 0.11% 46.62% -2.13% -1.68% -11.42% 4.16% 63.71%
Origin Enterpris Rg
29.09.2026 / 09:28:58
4.030 -0.24% 48.19% -2.30% -9.13% -5.57% 2.74% 27.61%
Ebro Foods
29.09.2026 / 10:17:41
18.120 -1.08% 16.06% -1.52% -1.09% -0.11% -1.31% 16.20%
Nestlé N
29.09.2026 / 10:20:30
76.96 -1.97% 3.42% -0.22% -2.02% -9.52% 5.32% -25.11%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
29.09.2026 / 10:20:22
66.22 -2.39% 66.81
09:00
66.02
09:02
76.17
31.07.26
53.3
06.01.26
165'647
Associat Brit Fo Rg
29.09.2026 / 10:20:25
18.605 0.30% 18.660
09:42
18.523
09:12
21.86
06.01.26
17.295
23.03.26
21'834
Beiersdorf I
29.09.2026 / 10:20:01
78.28 -0.13% 78.92
09:18
78.02
09:00
110.18
24.02.26
67.08
04.06.26
25'180
Brit Amer Tobacc Rg
29.09.2026 / 10:20:05
40.98 -2.75% 42.23
09:00
40.93
10:10
50.02
15.05.26
39.605
07.01.26
177'702
Carlsberg -B-
29.09.2026 / 10:19:21
849.00 0.00% 852.60
09:39
836.20
09:00
1'012.50
12.02.26
773
23.03.26
39'745
Carrefour
29.09.2026 / 10:20:07
16.210 -1.89% 16.435
09:00
16.205
10:13
17.535
19.05.26
13.585
30.01.26
116'816
Coca-Cola HBC N
29.09.2026 / 10:19:02
43.38 0.95% 43.40
10:17
42.64
09:01
51.95
06.07.26
36.58
07.01.26
13'675
Danone
29.09.2026 / 10:20:25
59.11 -0.97% 59.30
09:37
58.94
09:02
77.74
14.01.26
58.94
29.09.26
107'859
Dav Cam Mil Rg
29.09.2026 / 10:20:09
5.926 -0.24% 5.951
09:40
5.900
09:02
6.818
10.04.26
5.276
18.05.26
205'796
De Longhi N
29.09.2026 / 10:19:50
40.49 -0.66% 40.79
09:00
40.47
09:47
42.56
31.08.26
28.48
23.03.26
7'717
Diageo Rg
29.09.2026 / 10:19:58
16.105 -1.20% 16.220
09:00
16.085
09:07
19.038
24.02.26
13.5075
23.03.26
70'239
Ebro Foods
29.09.2026 / 10:17:41
18.120 -1.31% 18.210
09:06
18.040
09:12
19.640
17.02.26
17.56
30.04.26
514
Essity Aktie-B Rg
29.09.2026 / 10:20:05
260.00 0.21% 260.10
10:06
256.85
09:02
293.10
24.02.26
239.4
27.03.26
103'355
EU Consumer Non-Cyclicals
29.09.2026 / 10:35:32
17'695.73 -1.06% 17'885.30
09:00
17'686.77
10:28
20'009.73
24.02.26
17321.6723
12.05.26
Glanbia Rg
29.09.2026 / 10:20:02
19.750 -0.75% 19.900
09:20
19.690
10:08
25.10
06.07.26
14.27
06.01.26
31'352
Heineken Br Rg
29.09.2026 / 10:20:10
70.00 -0.79% 70.22
09:39
69.22
09:02
80.44
05.08.26
63.9
12.05.26
37'939
Heineken Holding Br
29.09.2026 / 10:20:04
65.40 -1.28% 65.80
09:00
65.15
09:01
75.55
06.08.26
58.75
30.04.26
20'384
Imperial Brands Rg
29.09.2026 / 10:20:08
24.36 -0.65% 24.66
09:28
24.32
10:10
33.40
27.02.26
24.315
29.09.26
62'857
Jeronimo Martins N
29.09.2026 / 10:20:02
17.940 -1.10% 18.130
09:03
17.870
09:55
22.69
17.03.26
16.115
09.07.26
54'456
Kesko-B N
29.09.2026 / 10:15:59
23.06 -1.28% 23.26
09:00
23.04
09:51
23.38
28.09.26
18.65
23.03.26
23'801
Kon Ah Del Br Rg
29.09.2026 / 10:20:05
32.01 -1.43% 32.28
09:04
31.98
09:43
42.54
17.03.26
30.335
27.08.26
187'553
L'Oreal
29.09.2026 / 10:20:22
383.05 -0.67% 385.33
09:00
382.75
10:10
405.80
24.02.26
338.85
23.03.26
13'033
Lotus Bakeries
29.09.2026 / 09:00:20
12'440.00 -0.32% 12'440.00
09:00
12'440.00
09:00
13'200.00
26.08.26
8000
02.01.26
1
Magnum Ice Br Rg
29.09.2026 / 10:20:16
16.362 -1.33% 16.392
09:19
16.240
09:00
17.958
25.08.26
11.021
28.04.26
84'027
Marks & Spencer Rg
29.09.2026 / 10:20:02
3.787 0.05% 3.816
09:35
3.754
10:00
4.181
05.08.26
3.0145
12.05.26
102'136

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:20 / 29.09.26
14'007.35 0.46%
Eurozone 50
10:35 / 29.09.26
650.52 0.55%
L&S Dax
10:35 / 29.09.26
25'421.00 -0.30%
S&P 500 (ETF SPY)
02:04 / 29.09.26
765.61 -0.74%
VSMI Vola-Index
10:20 / 29.09.26
14.688 -0.27%
EUR/CHF
10:35 / 29.09.26
0.9462 0.02%
USD/CHF
10:35 / 29.09.26
0.8341 0.24%
Gold 1 Uz
10:35 / 29.09.26
4'138.31 0.56%
Rohöl Brent
10:35 / 29.09.26
98.22 -0.32%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:20 / 29.09.26
14'007.35 0.46%

Top 5zur Gesamtübersicht

Logitech N
10:20 / 29.09.26
84.90 2.46%
Galderma Group N
10:20 / 29.09.26
165.40 2.10%
Richemont N
10:20 / 29.09.26
175.40 1.83%
ABB N
10:20 / 29.09.26
81.08 1.63%
Alcon N
10:19 / 29.09.26
54.42 1.49%

Flop 5zur Gesamtübersicht

Swiss Re N
10:19 / 29.09.26
141.60 -0.91%
Partners N
10:20 / 29.09.26
593.60 -0.80%
Roche PS
10:20 / 29.09.26
354.30 -0.31%
Swiss Life N
10:18 / 29.09.26
913.40 -0.31%
Nestlé N
10:20 / 29.09.26
76.94 -0.08%
NAME INTRADAY KURS +/-%
SPI
10:18 / 29.09.26
19'823.74 0.33%

Top 5zur Gesamtübersicht

Julius Bär N
10:20 / 29.09.26
77.06 7.63%
ams-OSRAM I
10:20 / 29.09.26
21.74 7.31%
Newron Pharma N
10:18 / 29.09.26
8.140 6.82%
GAM N
09:51 / 29.09.26
0.0740 5.71%
Calida N
10:18 / 29.09.26
14.200 5.19%

Flop 5zur Gesamtübersicht

Addex N
10:16 / 29.09.26
0.0190 -12.84%
Lindt PS
10:20 / 29.09.26
7'990.00 -6.50%
Lindt N
10:20 / 29.09.26
83'700.00 -6.27%
WISeKey N
09:17 / 29.09.26
9.800 -5.77%
Relief Therapeutics N
10:02 / 29.09.26
0.1426 -2.73%
NAME INTRADAY KURS +/-%
SLI
10:20 / 29.09.26
2'259.46 0.56%

Top 5zur Gesamtübersicht

Julius Bär N
10:20 / 29.09.26
77.12 7.63%
VAT N
10:20 / 29.09.26
672.40 2.81%
Logitech N
10:20 / 29.09.26
84.90 2.46%
Galderma Group N
10:20 / 29.09.26
165.40 2.10%
Richemont N
10:20 / 29.09.26
175.40 1.83%

Flop 5zur Gesamtübersicht

Lindt PS
10:20 / 29.09.26
7'990.00 -6.50%
Straumann N
10:19 / 29.09.26
94.70 -1.80%
Swiss Re N
10:19 / 29.09.26
141.60 -0.91%
Kühne + Nagel N
10:20 / 29.09.26
224.10 -0.84%
Partners N
10:20 / 29.09.26
593.60 -0.80%
NAME INTRADAY KURS +/-%
SMIM
10:20 / 29.09.26
3'105.66 -0.03%

Top 5zur Gesamtübersicht

Julius Bär N
10:20 / 29.09.26
77.12 7.63%
VAT N
10:20 / 29.09.26
672.40 2.81%
Swissquote Grp Rg
10:20 / 29.09.26
36.50 1.84%
The Swatch Group I
10:19 / 29.09.26
189.90 1.77%
Belimo N
10:14 / 29.09.26
813.50 0.87%

Flop 5zur Gesamtübersicht

Lindt PS
10:20 / 29.09.26
7'990.00 -6.50%
Lindt N
10:20 / 29.09.26
83'700.00 -6.27%
Accelleron N
10:19 / 29.09.26
73.95 -2.70%
Straumann N
10:19 / 29.09.26
94.70 -1.80%
Barry Callebaut N
10:19 / 29.09.26
1'092.00 -1.44%

Management Transaktionen

Titel Typ Mio. Kurs
28.09.26 Hypothekarbank Lenzburg AG Kauf 0.00 2'717.00
28.09.26 Banque Cantonale Vaudoise Verk. 0.39 132.76
25.09.26 Sensirion Holding AG Verk. 0.10 83.92
25.09.26 Xlife Sciences AG Kauf 0.03 10.35
25.09.26 Perrot Duval Holding SA Verk. 0.61 100.00
25.09.26 Sensirion Holding AG Verk. 0.04 82.89
25.09.26 Helvetia Baloise Holding AG Verk. 0.43 213.40
25.09.26 dormakaba Holding AG Verk. 0.22 60.85
25.09.26 Perrot Duval Holding SA Kauf 0.61 100.00
25.09.26 Xlife Sciences AG Kauf 0.03 10.35

Die Finanzmarktaufsicht stellt bei der Privatbank «wiederholte schwere Aufsichtsrechts-Verletzungen» fest. Die Börse quittiert das mit einem Kurssprung um mehr 7%.

29.09.2026