×

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
  • 22.09.2026 - 17:30:07
  • 18'025.92
  • 1.15%
  • 204.41
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
22.09.2026 / 17:30:00
68.56 1.42% 0.96 68.52 68.56 649'594
Associat Brit Fo Rg
22.09.2026 / 17:30:00
18.500 1.27% 0.23 18.495 18.505 75'595
Beiersdorf I
22.09.2026 / 17:30:00
76.62 2.65% 1.98 76.60 76.66 173'369
Brit Amer Tobacc Rg
22.09.2026 / 17:30:00
41.87 0.71% 0.30 41.84 41.88 621'007
Carlsberg -B-
22.09.2026 / 16:55:00
872.60 3.36% 28.40 869.60 876.00 141'138
Carrefour
22.09.2026 / 17:30:00
16.298 -1.33% -0.22 16.290 16.305 568'589
Coca-Cola HBC N
22.09.2026 / 17:30:00
44.30 3.89% 1.66 44.28 44.32 221'433
Danone
22.09.2026 / 17:30:00
61.04 1.29% 0.78 61.04 61.06 379'604
Dav Cam Mil Rg
22.09.2026 / 17:30:00
6.106 2.55% 0.15 6.100 6.106 2'158'598
De Longhi N
22.09.2026 / 17:30:00
39.44 0.36% 0.14 39.42 39.44 85'031
Diageo Rg
22.09.2026 / 17:30:00
16.450 2.19% 0.35 16.440 16.455 780'070
Ebro Foods
22.09.2026 / 17:30:00
18.400 0.16% 0.03 18.340 18.420 7'087
Essity Aktie-B Rg
22.09.2026 / 17:25:00
266.60 1.31% 3.45 266.50 266.80 662'146
EU Consumer Non-Cyclicals
22.09.2026 / 17:30:07
18'025.92 1.15% 204.41 0
Glanbia Rg
22.09.2026 / 17:28:00
19.860 4.09% 0.78 19.740 19.990 225'421
Heineken Br Rg
22.09.2026 / 17:30:00
72.08 1.36% 0.97 72.06 72.10 255'268
Heineken Holding Br
22.09.2026 / 17:30:00
67.55 1.31% 0.88 67.45 67.65 132'850
Imperial Brands Rg
22.09.2026 / 17:30:00
24.54 -0.69% -0.17 24.53 24.55 344'091
Jeronimo Martins N
22.09.2026 / 17:30:00
18.315 2.23% 0.40 18.310 18.320 683'458
Kesko-B N
22.09.2026 / 17:25:00
22.70 1.25% 0.28 22.70 22.76 103'822
Kon Ah Del Br Rg
22.09.2026 / 17:30:00
32.10 0.38% 0.12 32.10 32.11 849'735
L'Oreal
22.09.2026 / 17:30:00
389.65 1.55% 5.95 389.65 389.75 123'123
Lotus Bakeries
22.09.2026 / 17:30:00
12'620.00 1.28% 160.00 12'500.00 12'660.00 60
Magnum Ice Br Rg
22.09.2026 / 17:30:00
16.911 1.23% 0.21 16.902 16.918 705'413
Marks & Spencer Rg
22.09.2026 / 17:30:00
3.737 1.47% 0.05 3.735 3.739 1'287'705
18'025.92
1.15%
68.56
1.42%
18.500
1.27%
76.62
2.65%
41.87
0.71%
872.60
3.36%
16.298
-1.33%
44.30
3.89%
61.04
1.29%
6.106
2.55%
39.44
0.36%
16.450
2.19%
18.400
0.16%
266.60
1.31%
19.860
4.09%
72.08
1.36%
67.55
1.31%
24.54
-0.69%
18.315
2.23%
22.70
1.25%
32.10
0.38%
389.65
1.55%
12'620.00
1.28%
16.911
1.23%
3.737
1.47%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Lotus Bakeries
22.09.2026 / 17:30:00
12'620.00 59.34% 16.01% 3.61% -3.52% 8.05% 60.36% 67.70%
Glanbia Rg
22.09.2026 / 17:28:00
19.860 30.91% 42.60% -7.63% -12.16% -18.81% 39.08% 19.32%
Sonae Rg
22.09.2026 / 17:30:00
2.120 29.33% 127.92% 4.18% 4.69% 5.34% 60.85% 122.46%
Magnum Ice Br Rg
22.09.2026 / 17:30:00
16.911 23.62% 0.00% 1.26% -1.78% 10.89% 0.00% 0.00%
AB InBev
22.09.2026 / 17:30:00
68.56 23.09% 40.34% -0.12% 1.81% -5.95% 37.07% 26.78%
Kesko-B N
22.09.2026 / 17:25:00
22.70 16.35% 22.83% 4.85% 2.53% 16.56% 25.00% 27.10%
Carrefour
22.09.2026 / 17:30:00
16.298 16.12% 20.57% -2.90% 2.36% -0.17% 33.56% -1.59%
Pearson Rg
22.09.2026 / 17:30:00
12.035 13.16% -7.59% 1.22% -0.78% 0.84% 16.73% 36.79%
Marks & Spencer Rg
22.09.2026 / 17:30:00
3.737 12.22% -2.28% -0.60% -4.64% -0.08% 3.85% 56.52%
Coca-Cola HBC N
22.09.2026 / 17:30:00
44.30 10.93% 56.42% -4.09% -3.90% -9.74% 23.23% 89.64%
Tesco Rg
22.09.2026 / 17:30:00
4.828 9.93% 31.92% 0.21% 4.14% 5.40% 10.92% 80.40%
Dav Cam Mil Rg
22.09.2026 / 17:30:00
6.106 7.67% -0.93% 1.24% 3.42% 12.16% 7.16% -48.14%
De Longhi N
22.09.2026 / 17:30:00
39.44 7.14% 30.09% 1.78% -3.33% 6.36% 29.06% 83.30%
Heineken Holding Br
22.09.2026 / 17:30:00
67.55 6.55% 15.50% -0.15% -0.70% 0.82% 16.77% -9.29%
Next Rg
22.09.2026 / 17:30:00
146.35 6.34% 52.56% -1.05% -6.46% 0.58% 21.55% 98.43%
L'Oreal
22.09.2026 / 17:30:00
389.65 4.28% 12.23% 2.14% 0.28% 1.44% 3.85% -4.00%
Sainsbury Rg
22.09.2026 / 17:30:00
3.385 3.50% 23.05% 0.30% 1.01% 6.01% 3.77% 22.65%
Viscofan Br
22.09.2026 / 17:30:00
54.80 2.24% -10.18% -0.36% -4.36% -5.84% -6.48% -8.76%
Heineken Br Rg
22.09.2026 / 17:30:00
72.08 2.02% 3.78% 0.25% -0.36% -2.80% 10.05% -18.51%
Carlsberg -B-
22.09.2026 / 16:55:00
872.60 0.92% 22.42% 1.37% -0.41% 1.75% 16.38% -9.96%
Diageo Rg
22.09.2026 / 17:30:00
16.450 0.30% -36.46% 1.79% -4.89% 7.92% -7.40% -48.78%
Origin Enterpris Rg
22.09.2026 / 17:28:00
4.125 0.00% 48.55% -0.60% -6.94% -0.96% 3.13% 32.47%
Ebro Foods
22.09.2026 / 17:30:00
18.400 -1.02% 16.12% 0.44% -0.11% 2.45% 0.00% 13.82%
Essity Aktie-B Rg
22.09.2026 / 17:25:00
266.60 -1.03% -10.87% 1.14% -5.18% -3.35% 10.60% 11.41%
Brit Amer Tobacc Rg
22.09.2026 / 17:30:00
41.87 -1.24% 44.66% -1.09% 1.36% -10.34% 7.52% 52.77%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
22.09.2026 / 17:30:00
68.56 1.42% 69.34
16:25
67.78
09:00
76.17
31.07.26
53.3
06.01.26
649'594
Associat Brit Fo Rg
22.09.2026 / 17:30:00
18.500 1.27% 18.550
16:39
18.175
09:00
21.86
06.01.26
17.295
23.03.26
75'595
Beiersdorf I
22.09.2026 / 17:30:00
76.62 2.65% 76.90
16:56
74.48
09:05
110.18
24.02.26
67.08
04.06.26
173'369
Brit Amer Tobacc Rg
22.09.2026 / 17:30:00
41.87 0.71% 42.32
09:33
41.67
09:00
50.02
15.05.26
39.605
07.01.26
621'007
Carlsberg -B-
22.09.2026 / 16:55:00
872.60 3.36% 876.00
16:25
843.80
09:08
1'012.50
12.02.26
773
23.03.26
141'138
Carrefour
22.09.2026 / 17:30:00
16.298 -1.33% 16.500
09:00
16.290
17:28
17.535
19.05.26
13.585
30.01.26
568'589
Coca-Cola HBC N
22.09.2026 / 17:30:00
44.30 3.89% 44.63
15:01
42.88
09:00
51.95
06.07.26
36.58
07.01.26
221'433
Danone
22.09.2026 / 17:30:00
61.04 1.29% 61.21
16:47
60.40
09:01
77.74
14.01.26
60.02
21.09.26
379'604
Dav Cam Mil Rg
22.09.2026 / 17:30:00
6.106 2.55% 6.116
17:15
5.960
09:08
6.818
10.04.26
5.276
18.05.26
2'158'598
De Longhi N
22.09.2026 / 17:30:00
39.44 0.36% 39.78
12:10
39.20
16:52
42.56
31.08.26
28.48
23.03.26
85'031
Diageo Rg
22.09.2026 / 17:30:00
16.450 2.19% 16.510
16:57
16.175
09:00
19.038
24.02.26
13.5075
23.03.26
780'070
Ebro Foods
22.09.2026 / 17:30:00
18.400 0.16% 18.460
16:30
18.320
09:55
19.640
17.02.26
17.56
30.04.26
7'087
Essity Aktie-B Rg
22.09.2026 / 17:25:00
266.60 1.31% 268.80
14:49
262.75
09:00
293.10
24.02.26
239.4
27.03.26
662'146
EU Consumer Non-Cyclicals
22.09.2026 / 17:30:07
18'025.92 1.15% 18'109.38
16:24
17'821.51
09:00
20'009.73
24.02.26
17321.6723
12.05.26
Glanbia Rg
22.09.2026 / 17:28:00
19.860 4.09% 19.890
17:09
19.120
09:00
25.10
06.07.26
14.27
06.01.26
225'421
Heineken Br Rg
22.09.2026 / 17:30:00
72.08 1.36% 72.44
16:25
71.18
09:23
80.44
05.08.26
63.9
12.05.26
255'268
Heineken Holding Br
22.09.2026 / 17:30:00
67.55 1.31% 67.93
16:23
66.70
09:19
75.55
06.08.26
58.75
30.04.26
132'850
Imperial Brands Rg
22.09.2026 / 17:30:00
24.54 -0.69% 24.94
09:17
24.52
17:29
33.40
27.02.26
24.38
10.09.26
344'091
Jeronimo Martins N
22.09.2026 / 17:30:00
18.315 2.23% 18.570
11:50
18.140
09:09
22.69
17.03.26
16.115
09.07.26
683'458
Kesko-B N
22.09.2026 / 17:25:00
22.70 1.25% 22.76
13:42
22.41
09:00
22.76
22.09.26
18.65
23.03.26
103'822
Kon Ah Del Br Rg
22.09.2026 / 17:30:00
32.10 0.38% 32.31
15:01
32.00
09:05
42.54
17.03.26
30.335
27.08.26
849'735
L'Oreal
22.09.2026 / 17:30:00
389.65 1.55% 392.18
16:03
383.00
09:06
405.80
24.02.26
338.85
23.03.26
123'123
Lotus Bakeries
22.09.2026 / 17:30:00
12'620.00 1.28% 12'660.00
17:17
12'500.00
09:48
13'200.00
26.08.26
8000
02.01.26
60
Magnum Ice Br Rg
22.09.2026 / 17:30:00
16.911 1.23% 17.120
15:31
16.772
09:05
17.958
25.08.26
11.021
28.04.26
705'413
Marks & Spencer Rg
22.09.2026 / 17:30:00
3.737 1.47% 3.787
15:44
3.680
09:04
4.181
05.08.26
3.0145
12.05.26
1'287'705

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.09.26
13'953.39 -0.02%
Eurozone 50
17:30 / 22.09.26
649.10 0.12%
L&S Dax
21:52 / 22.09.26
25'707.00 0.32%
S&P 500 (ETF SPY)
21:37 / 22.09.26
774.87 0.18%
VSMI Vola-Index
17:20 / 22.09.26
14.067 -2.76%
EUR/CHF
21:52 / 22.09.26
0.9390 -0.29%
USD/CHF
21:52 / 22.09.26
0.8199 -0.14%
Gold 1 Uz
21:52 / 22.09.26
4'368.54 0.57%
Rohöl Brent
21:52 / 22.09.26
98.23 -1.83%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.09.26
13'953.39 -0.02%

Top 5zur Gesamtübersicht

Geberit N
17:34 / 22.09.26
548.40 3.16%
Givaudan N
17:30 / 22.09.26
3'464.00 2.79%
Lonza N
17:34 / 22.09.26
562.80 2.55%
Sika N
17:34 / 22.09.26
188.90 1.83%
Logitech N
17:30 / 22.09.26
85.96 1.58%

Flop 5zur Gesamtübersicht

UBS N
17:39 / 22.09.26
40.33 -3.40%
Zurich Insurance N
17:33 / 22.09.26
588.60 -2.13%
Swiss Life N
17:35 / 22.09.26
916.00 -1.65%
Swiss Re N
17:30 / 22.09.26
138.55 -0.65%
Roche PS
17:35 / 22.09.26
364.10 -0.19%
NAME INTRADAY KURS +/-%
SPI
17:35 / 22.09.26
19'804.44 0.22%

Top 5zur Gesamtübersicht

Rieter N
17:30 / 22.09.26
2.540 8.09%
Centiel N
17:30 / 22.09.26
7.020 7.67%
GAM N
17:30 / 22.09.26
0.0732 7.65%
Adval Tech N
14:01 / 22.09.26
43.00 7.50%
LEM N
17:30 / 22.09.26
635.00 7.08%

Flop 5zur Gesamtübersicht

Kudelski I
17:30 / 22.09.26
1.250 -3.85%
UBS N
17:39 / 22.09.26
40.33 -3.40%
BVZ N
17:30 / 22.09.26
1'600.00 -3.03%
VP Bank N
17:30 / 22.09.26
91.80 -2.75%
Montana Aero N
17:30 / 22.09.26
23.30 -2.31%
NAME INTRADAY KURS +/-%
SLI
17:30 / 22.09.26
2'253.70 0.47%

Top 5zur Gesamtübersicht

VAT N
17:30 / 22.09.26
659.60 3.87%
Geberit N
17:34 / 22.09.26
548.40 3.16%
Kühne + Nagel N
17:30 / 22.09.26
231.20 2.85%
Givaudan N
17:30 / 22.09.26
3'464.00 2.79%
Lonza N
17:34 / 22.09.26
562.80 2.55%

Flop 5zur Gesamtübersicht

UBS N
17:39 / 22.09.26
40.33 -3.40%
Zurich Insurance N
17:33 / 22.09.26
588.60 -2.13%
Swiss Life N
17:35 / 22.09.26
916.00 -1.65%
Swisscom N
17:30 / 22.09.26
651.00 -0.91%
Julius Bär N
17:30 / 22.09.26
71.72 -0.80%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 22.09.26
3'137.79 1.29%

Top 5zur Gesamtübersicht

VAT N
17:30 / 22.09.26
659.60 3.87%
Georg Fischer N
17:30 / 22.09.26
58.40 3.73%
Avolta N
17:34 / 22.09.26
43.60 3.51%
Belimo N
17:30 / 22.09.26
837.50 3.33%
DSM Firmenich N
17:30 / 22.09.26
91.50 3.27%

Flop 5zur Gesamtübersicht

Adecco N
17:30 / 22.09.26
23.82 -1.49%
Sunrise N
17:36 / 22.09.26
40.32 -1.32%
Swisscom N
17:30 / 22.09.26
651.00 -0.91%
Julius Bär N
17:30 / 22.09.26
71.72 -0.80%
The Swatch Group I
17:32 / 22.09.26
176.60 -0.79%

Management Transaktionen

Titel Typ Mio. Kurs
22.09.26 Kühne + Nagel International AG Verk. 0.14 229.80
21.09.26 Kühne + Nagel International AG Verk. 0.96 223.98
21.09.26 Swiss Re AG Kauf 0.02 21'000.00
21.09.26 Kühne + Nagel International AG Kauf 0.65 223.49
21.09.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.02 69.53
21.09.26 Swiss Life Holding AG Verk. 4.65 930.48
21.09.26 Kühne + Nagel International AG Verk. 0.03 225.10
21.09.26 Swiss Re AG Kauf 0.02 21'000.00
21.09.26 Medacta Group SA Kauf 0.52 112.94
21.09.26 Infracore SA Kauf 0.05 48.90

Kurzfristig gegen den Markt zu wetten lohnt sich mit Blick auf die gefallenen Aktien des Baustoffkonzerns und des Grossbäckers nicht, längerfristig sieht es anders aus. Zudem: DSM-Firmenich wagt sich an die Öffentlichkeit.

16.09.2026