×

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
  • 01.03.2024 - 17:30:05
  • 17'641.28
  • 0.02%
  • 4.38
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
01.03.2024 / 17:35:30
55.78 0.11% 0.06 55.74 55.75 0
Associat Brit Fo Rg
01.03.2024 / 17:30:00
22.77 0.07% 0.02 22.77 22.79 0
Axfood Rg
01.03.2024 / 17:25:00
290.70 0.45% 1.30 290.50 290.80 0
B&M EurValRet Rg
01.03.2024 / 17:30:00
5.328 0.87% 0.05 5.324 5.356 0
Bakkafrost Rg
01.03.2024 / 16:20:00
665.00 0.83% 5.50 665.00 665.50 0
Beiersdorf I
01.03.2024 / 17:35:15
132.70 -0.46% -0.62 132.95 133.10 0
Brit Amer Tobacc Rg
01.03.2024 / 17:30:00
23.38 -0.25% -0.06 21.94 23.39 0
Carlsberg -B-
01.03.2024 / 16:59:45
936.80 -2.48% -23.80 937.60 938.00 0
Carrefour
01.03.2024 / 17:30:00
15.310 -1.42% -0.22 15.300 15.310 0
Coca-Cola HBC N
01.03.2024 / 17:30:00
24.61 -0.36% -0.09 24.60 24.64 0
Colruyt
01.03.2024 / 17:35:30
42.89 -3.36% -1.49 42.93 42.96 0
Danone
01.03.2024 / 17:35:30
58.72 -0.51% -0.30 58.74 58.76 0
Dav Cam Mil Rg
01.03.2024 / 17:35:35
9.474 1.09% 0.10 9.458 9.464 0
De Longhi N
01.03.2024 / 18:18:20
28.88 1.48% 0.42 28.92 28.98 0
Diageo Rg
01.03.2024 / 17:30:00
29.63 0.19% 0.06 29.62 29.65 0
Ebro Foods
01.03.2024 / 17:30:00
15.040 2.73% 0.40 15.000 15.240 0
Essity Aktie-B Rg
01.03.2024 / 17:25:00
242.55 0.62% 1.51 242.50 242.60 0
EU Consumer Non-Cyclicals
01.03.2024 / 17:30:05
17'641.28 0.02% 4.38 0
Fiskars N
01.03.2024 / 17:25:00
16.040 -1.66% -0.27 15.920 16.320 0
Glanbia Rg
01.03.2024 / 17:28:00
17.310 3.53% 0.59 17.230 17.370 0
Heineken Br Rg
01.03.2024 / 17:35:30
85.16 -0.12% -0.10 85.12 85.16 0
Heineken Holding Br
01.03.2024 / 17:30:00
71.15 -0.77% -0.55 71.10 71.20 0
Imperial Brands Rg
01.03.2024 / 17:30:00
16.980 -0.06% -0.01 16.970 16.985 0
Jeronimo Martins N
01.03.2024 / 17:35:15
21.72 -1.81% -0.40 21.78 21.82 0
Kesko-B N
01.03.2024 / 17:25:00
17.820 0.88% 0.16 17.820 17.835 0
17'641.28
0.02%
55.78
0.11%
22.77
0.07%
290.70
0.45%
5.328
0.87%
665.00
0.83%
132.70
-0.46%
23.38
-0.25%
936.80
-2.48%
15.310
-1.42%
24.61
-0.36%
42.89
-3.36%
58.72
-0.51%
9.474
1.09%
28.88
1.48%
29.63
0.19%
15.040
2.73%
242.55
0.62%
16.040
-1.66%
17.310
3.53%
85.16
-0.12%
71.15
-0.77%
16.980
-0.06%
21.72
-1.81%
17.820
0.88%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Bakkafrost Rg
01.03.2024 / 16:20:00
665.00 23.79% 6.72% 1.68% 11.76% 25.71% -0.19% 7.06%
SalMar Rg
01.03.2024 / 16:20:00
681.20 18.31% 75.00% 4.93% 15.15% 17.29% 62.81% 18.06%
Carlsberg -B-
01.03.2024 / 16:59:45
936.80 13.44% 4.05% -2.44% 5.07% 12.43% -7.75% -0.97%
Mowi Rg
01.03.2024 / 16:20:00
207.40 12.81% 22.79% 3.65% 8.53% 12.93% 18.45% -1.95%
Leroy Seafood Br
01.03.2024 / 16:20:00
47.18 12.09% -14.96% 16.32% 12.12% 14.29% -7.67% -32.77%
Glanbia Rg
01.03.2024 / 17:28:00
17.310 11.62% 40.74% 9.90% 5.61% 10.47% 33.56% 56.12%
Colruyt
01.03.2024 / 17:35:30
42.89 8.63% 108.55% 6.09% 2.88% 3.27% 66.50% -10.60%
Coca-Cola HBC N
01.03.2024 / 17:30:00
24.61 7.30% 25.44% -1.16% 5.55% 8.03% 13.05% 10.96%
Axfood Rg
01.03.2024 / 17:25:00
290.70 6.01% 0.91% 2.11% 0.59% 6.52% 16.98% 44.99%
Kon Ah Del Br Rg
01.03.2024 / 17:30:00
27.49 5.79% 2.53% 0.03% 5.25% 0.71% -8.85% 26.01%
Lotus Bakeries
01.03.2024 / 17:30:00
8'720.00 5.45% 37.66% -1.36% 10.80% 7.99% 43.42% 106.65%
Diageo Rg
01.03.2024 / 17:30:00
29.63 3.33% -19.08% -1.12% 0.85% 4.90% -17.35% 5.31%
Next Rg
01.03.2024 / 17:30:00
84.16 2.43% 42.72% -0.43% 1.15% 4.81% 21.94% 10.21%
Brit Amer Tobacc Rg
01.03.2024 / 17:30:00
23.38 2.18% -28.86% -2.00% -1.28% 0.92% -25.68% -5.52%
Unilever Rg
01.03.2024 / 17:30:00
38.73 2.05% -7.38% -3.26% 0.27% 2.07% -6.73% 3.98%
Danone
01.03.2024 / 17:35:30
58.72 0.58% 19.89% -3.09% -3.64% -0.84% 9.10% 4.53%
Prosus Rg-N
01.03.2024 / 17:35:30
27.19 0.02% -8.72% -4.02% -3.14% -9.61% -15.58% -40.01%
Pearson Rg
01.03.2024 / 17:30:00
10.120 -0.27% 2.16% 6.28% 5.31% 5.20% 13.71% 28.68%
Royal UNIBREW
01.03.2024 / 16:55:00
428.40 -0.33% -9.39% -8.42% -4.27% -3.36% -21.68% -29.12%
Kesko-B N
01.03.2024 / 17:25:00
17.820 -1.42% -14.33% 0.58% 0.11% -0.64% -14.66% -16.04%
Beiersdorf I
01.03.2024 / 17:35:15
132.70 -1.50% 24.54% -5.75% -1.78% 0.15% 18.59% 62.78%
L'Oreal
01.03.2024 / 17:35:30
441.95 -1.99% 32.40% -1.83% -1.27% 0.00% 16.35% 45.87%
EU Consumer Non-Cyclicals
01.03.2024 / 17:30:05
17'641.28 -2.25% -3.07% -3.01% -3.34% -2.65% -6.17% 7.81%
Viscofan Br
01.03.2024 / 18:45:04
57.45 -2.79% -13.29% 8.74% 7.43% 0.61% -9.99% -10.89%
Pernod Ricard
01.03.2024 / 17:30:00
155.80 -3.26% -15.89% -1.55% 1.50% -2.17% -22.56% -1.78%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
01.03.2024 / 17:35:30
55.78 0.11% 56.09
09:05
55.49
16:04
61.25
08.02.24
55.49
01.03.24
807'605
Associat Brit Fo Rg
01.03.2024 / 17:30:00
22.77 0.07% 22.94
09:03
22.69
15:57
24.12
04.01.24
22.28
17.01.24
182'120
Axfood Rg
01.03.2024 / 17:25:00
290.70 0.45% 293.90
14:13
290.50
09:07
293.90
01.03.24
256.4
25.01.24
94'727
B&M EurValRet Rg
01.03.2024 / 17:30:00
5.328 0.87% 5.328
17:29
5.238
09:49
5.738
02.01.24
4.841
13.02.24
518'785
Bakkafrost Rg
01.03.2024 / 16:20:00
665.00 0.83% 670.00
13:34
660.50
09:41
670.00
01.03.24
521.5
03.01.24
55'915
Beiersdorf I
01.03.2024 / 17:35:15
132.70 -0.46% 133.65
10:32
125.65
13:01
143.90
06.02.24
125.65
01.03.24
172'381
Brit Amer Tobacc Rg
01.03.2024 / 17:30:00
23.38 -0.25% 23.71
10:21
23.31
16:05
24.99
08.02.24
22.865
25.01.24
527'617
Carlsberg -B-
01.03.2024 / 16:59:45
936.80 -2.48% 966.20
10:21
936.80
16:59
967.60
22.02.24
833
02.01.24
193'424
Carrefour
01.03.2024 / 17:30:00
15.310 -1.42% 15.610
09:17
15.263
16:06
16.870
02.01.24
14.8825
13.02.24
1'626'029
Coca-Cola HBC N
01.03.2024 / 17:30:00
24.61 -0.36% 24.82
09:04
24.46
15:56
25.07
28.02.24
21.73
13.02.24
151'813
Colruyt
01.03.2024 / 17:35:30
42.89 -3.36% 44.19
09:00
42.65
16:34
44.93
29.02.24
38.715
13.02.24
64'029
Danone
01.03.2024 / 17:35:30
58.72 -0.51% 59.26
09:29
58.55
15:59
63.70
22.02.24
58.55
01.03.24
510'582
Dav Cam Mil Rg
01.03.2024 / 17:35:35
9.474 1.09% 9.540
13:15
9.352
09:56
10.280
27.02.24
8.878
22.01.24
1'538'424
De Longhi N
01.03.2024 / 18:18:20
28.88 1.48% 29.00
13:43
28.46
09:49
31.50
26.01.24
27.7
20.02.24
34'200
Diageo Rg
01.03.2024 / 17:30:00
29.63 0.19% 29.89
09:14
29.49
16:13
30.55
28.02.24
26.77
23.01.24
732'058
Ebro Foods
01.03.2024 / 17:30:00
15.040 2.73% 15.130
09:40
14.840
16:15
15.740
19.01.24
14.36
29.02.24
55'609
Essity Aktie-B Rg
01.03.2024 / 17:25:00
242.55 0.62% 245.50
10:09
241.40
09:00
264.95
15.01.24
228.4
25.01.24
376'212
EU Consumer Non-Cyclicals
01.03.2024 / 17:30:05
17'641.28 0.02% 17'682.32
09:06
17'544.59
16:05
18'588.52
08.02.24
17544.5909
01.03.24
Fiskars N
01.03.2024 / 17:25:00
16.040 -1.66% 16.140
09:45
16.020
10:06
18.460
11.01.24
15.92
26.02.24
433
Glanbia Rg
01.03.2024 / 17:28:00
17.310 3.53% 17.390
17:00
16.750
09:00
17.390
01.03.24
14.65
03.01.24
163'741
Heineken Br Rg
01.03.2024 / 17:35:30
85.16 -0.12% 86.06
09:04
84.69
16:05
96.12
08.02.24
84.69
01.03.24
433'444
Heineken Holding Br
01.03.2024 / 17:30:00
71.15 -0.77% 72.20
09:04
70.85
16:11
79.75
08.02.24
70.85
01.03.24
67'780
Imperial Brands Rg
01.03.2024 / 17:30:00
16.980 -0.06% 17.160
09:25
16.850
16:04
19.525
29.01.24
16.85
01.03.24
484'234
Jeronimo Martins N
01.03.2024 / 17:35:15
21.72 -1.81% 22.24
09:19
21.72
16:03
23.26
02.01.24
20.44
23.01.24
252'019
Kesko-B N
01.03.2024 / 17:25:00
17.820 0.88% 17.910
10:16
17.670
09:02
19.120
30.01.24
16.8
22.01.24
379'858

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 01.03.24
11'493.92 0.48%
Eurozone 50
17:30 / 01.03.24
498.05 0.25%
L&S Dax
12:59 / 02.03.24
17'733.00 0.02%
S&P 500 (ETF SPY)
22:15 / 01.03.24
512.85 0.94%
VSMI Vola-Index
17:20 / 01.03.24
11.001 -0.20%
EUR/CHF
23:00 / 01.03.24
0.9577 0.20%
USD/CHF
13:58 / 02.03.24
0.8843 -0.01%
Gold 1 Uz
13:29 / 02.03.24
2'083.65 0.00%
Rohöl Brent
12:58 / 02.03.24
83.34 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 01.03.24
11'493.92 0.48%

Top 5zur Gesamtübersicht

Holcim N
17:30 / 01.03.24
73.50 1.94%
Richemont N
17:30 / 01.03.24
143.15 1.81%
Sonova N
17:34 / 01.03.24
276.50 1.54%
Alcon N
17:30 / 01.03.24
76.12 1.25%
UBS N
17:34 / 01.03.24
25.50 1.15%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
17:38 / 01.03.24
257.30 -13.54%
Zurich Insurance N
17:30 / 01.03.24
467.00 -0.64%
Swisscom N
17:34 / 01.03.24
503.20 -0.44%
Partners N
17:34 / 01.03.24
1'264.50 -0.35%
Swiss Re N
17:34 / 01.03.24
106.30 -0.28%
NAME INTRADAY KURS +/-%
SPI
17:40 / 01.03.24
14'938.20 0.54%

Top 5zur Gesamtübersicht

Meyer Burger N
17:31 / 01.03.24
0.0776 17.04%
Starrag Group N
17:30 / 01.03.24
48.40 5.22%
Gurit Hldg N
17:30 / 01.03.24
67.90 4.95%
ObsEva Rg
17:32 / 01.03.24
0.0110 4.76%
Zug Estates N
17:30 / 01.03.24
1'890.00 4.71%

Flop 5zur Gesamtübersicht

Arundel N
09:06 / 01.03.24
0.1500 -21.05%
Villars N
17:32 / 01.03.24
580.00 -14.71%
Kühne + Nagel N
17:38 / 01.03.24
257.30 -13.54%
Idorsia N
17:35 / 01.03.24
1.991 -10.80%
Polyphor N
17:30 / 01.03.24
0.1500 -9.09%
NAME INTRADAY KURS +/-%
SLI
17:30 / 01.03.24
1'875.72 0.48%

Top 5zur Gesamtübersicht

Straumann N
17:33 / 01.03.24
142.75 2.26%
SIG Combibloc N
17:30 / 01.03.24
17.890 2.23%
Holcim N
17:30 / 01.03.24