×

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 / 17:30:00
54.20 0.26% 0.14 54.14 54.14 0
Associat Brit Fo Rg
12.12.2025 / 17:30:00
20.87 -0.81% -0.17 20.86 20.89 0
Bakkafrost Rg
12.12.2025 / 16:20:00
487.20 -0.98% -4.80 485.00 488.00 0
Beiersdorf I
12.12.2025 / 17:30:00
93.42 -0.45% -0.42 93.44 93.44 0
Brit Amer Tobacc Rg
12.12.2025 / 17:30:00
42.38 -3.25% -1.43 42.35 42.40 0
Carlsberg -B-
12.12.2025 / 16:55:00
831.60 1.02% 8.40 829.00 834.60 0
Coca-Cola HBC N
12.12.2025 / 17:30:00
37.08 0.76% 0.28 37.08 37.10 0
Colruyt
12.12.2025 / 17:30:00
32.68 -0.27% -0.09 32.58 32.84 0
Danone
12.12.2025 / 17:30:00
76.18 0.71% 0.54 76.10 76.10 0
Dav Cam Mil Rg
12.12.2025 / 17:30:00
5.989 2.06% 0.12 5.982 5.982 0
De Longhi N
12.12.2025 / 17:30:00
37.08 -1.59% -0.60 37.06 37.06 0
Diageo Rg
12.12.2025 / 17:30:00
16.620 1.22% 0.20 16.615 16.630 0
Ebro Foods
12.12.2025 / 17:25:57
18.220 0.00% 0.00 18.160 18.580 0
Essity Aktie-B Rg
12.12.2025 / 17:25:00
262.00 1.12% 2.90 261.80 261.90 0
EU Consumer Non-Cyclicals
12.12.2025 / 17:30:05
18'252.01 -0.57% -104.53 0
Glanbia Rg
12.12.2025 / 17:28:00
14.600 -1.28% -0.19 14.530 14.690 0
Heineken Br Rg
12.12.2025 / 17:30:00
69.76 1.16% 0.80 69.64 69.64 0
Heineken Holding Br
12.12.2025 / 17:30:00
62.05 1.31% 0.80 61.90 61.90 0
Imperial Brands Rg
12.12.2025 / 17:30:00
31.81 -2.89% -0.95 31.78 31.81 0
JDE Peet's Br Rg
12.12.2025 / 17:29:53
31.68 0.00% 0.00 31.68 31.68 0
Jeronimo Martins N
12.12.2025 / 17:30:00
19.750 -0.30% -0.06 19.770 19.770 0
Kesko-B N
12.12.2025 / 17:25:00
18.380 0.25% 0.05 18.370 18.420 0
Kon Ah Del Br Rg
12.12.2025 / 17:30:00
34.60 -0.83% -0.29 34.58 34.58 0
L'Oreal
12.12.2025 / 17:30:00
370.35 -0.46% -1.70 370.05 370.05 0
Leroy Seafood Br
12.12.2025 / 16:20:00
47.26 -0.38% -0.18 47.12 47.28 0
18'252.01
-0.57%
54.20
0.26%
20.87
-0.81%
487.20
-0.98%
93.42
-0.45%
42.38
-3.25%
831.60
1.02%
37.08
0.76%
32.68
-0.27%
76.18
0.71%
5.989
2.06%
37.08
-1.59%
16.620
1.22%
18.220
0.00%
262.00
1.12%
14.600
-1.28%
69.76
1.16%
62.05
1.31%
31.81
-2.89%
31.68
0.00%
19.750
-0.30%
18.380
0.25%
34.60
-0.83%
370.35
-0.46%
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 / 17:29:53
31.68 91.25% 29.84% 0.19% 0.32% 1.54% 68.33% 14.08%
Sonae Rg
12.12.2025 / 17:30:00
1.617 76.44% 78.69% 3.92% 13.47% 22.50% 77.89% 72.13%
Brit Amer Tobacc Rg
12.12.2025 / 17:30:00
42.38 52.42% 90.95% -1.04% 4.10% 4.72% 41.83% 32.10%
Origin Enterpris Rg
12.12.2025 / 17:28:00
3.995 44.29% 15.27% 3.63% 7.68% 3.44% 34.74% -2.51%
Next Rg
12.12.2025 / 17:30:00
133.15 41.36% 65.69% -5.27% -5.20% 12.51% 34.48% 130.07%
Prosus Rg-N
12.12.2025 / 17:30:00
53.25 37.89% 96.61% 2.01% -12.35% -6.50% 31.03% 77.96%
Coca-Cola HBC N
12.12.2025 / 17:30:00
37.08 35.00% 59.86% 0.79% 2.21% 1.76% 32.67% 84.74%
Imperial Brands Rg
12.12.2025 / 17:30:00
31.81 28.38% 80.99% -1.93% 1.42% 3.00% 21.67% 58.14%
De Longhi N
12.12.2025 / 17:30:00
37.08 24.73% 22.70% 0.32% 8.87% 19.61% 23.48% 76.90%
Reckitt Benck Gr Rg
12.12.2025 / 17:30:00
59.96 24.71% 10.71% 0.72% 2.60% 5.19% 23.55% 3.05%
Tesco Rg
12.12.2025 / 17:30:00
4.415 20.90% 53.64% -2.19% 0.95% 1.52% 18.84% 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 / 17:30:00
3.202 17.51% 7.26% 2.76% -0.25% -0.74% 14.15% 42.13%
Danone
12.12.2025 / 17:30:00
76.18 16.66% 28.90% -0.10% -2.96% 2.96% 16.97% 50.65%
Ebro Foods
12.12.2025 / 17:25:57
18.220 15.17% 17.40% 1.22% 3.17% 0.94% 14.45% 19.24%
AB InBev
12.12.2025 / 17:30:00
54.20 12.23% -7.46% 2.83% -1.24% 6.99% 5.86% -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 / 17:30:00
34.60 10.80% 34.11% -1.10% -4.33% 2.40% 7.24% 22.08%
Glanbia Rg
12.12.2025 / 17:28:00
14.600 10.54% -1.27% -2.93% -2.60% 4.55% 6.03% 28.72%
L'Oreal
12.12.2025 / 17:30:00
370.35 8.82% -17.44% -0.63% 3.49% 0.16% 8.19% 4.80%
Jeronimo Martins N
12.12.2025 / 17:30:00
19.750 7.72% -13.87% -1.84% -9.24% -6.35% 5.59% -3.55%
Heineken Holding Br
12.12.2025 / 17:30:00
62.05 6.11% -20.04% 1.39% 0.65% 5.98% 4.90% -16.67%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
12.12.2025 / 17:30:00
54.20 0.26% 54.50
16:41
53.06
09:00
63.04
04.06.25
44.88
13.01.25
1'043'637
Associat Brit Fo Rg
12.12.2025 / 17:30:00
20.87 -0.81% 21.15
09:42
20.82
15:26
23.58
04.11.25
18.19
05.02.25
165'989
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
53'018
Beiersdorf I
12.12.2025 / 17:30:00
93.42 -0.45% 94.08
09:49
92.66
15:03
137.70
05.03.25
87.02
26.09.25
195'029
Brit Amer Tobacc Rg
12.12.2025 / 17:30:00
42.38 -3.25% 43.80
09:12
42.12
16:17
44.26
28.11.25
28.38
15.01.25
805'004
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 / 17:30:00
37.08 0.76% 37.17
16:56
36.64
09:01
40.94
27.05.25
26.92
15.01.25
69'957
Colruyt
12.12.2025 / 17:30:00
32.68 -0.27% 32.76
09:58
32.56
12:47
42.96
24.04.25
30.92
26.11.25
10'216
Danone
12.12.2025 / 17:30:00
76.18 0.71% 76.48
10:37
75.56
09:02
80.14
14.11.25
63.52
16.01.25
490'206
Dav Cam Mil Rg
12.12.2025 / 17:30:00
5.989 2.06% 6.012
17:02
5.835
09:57
6.832
19.08.25
5.08
07.04.25
3'154'500
De Longhi N
12.12.2025 / 17:30:00
37.08 -1.59% 38.14
10:15
37.04
17:23
38.14
12.12.25
23.41
07.04.25
148'689
Diageo Rg
12.12.2025 / 17:30:00
16.620 1.22% 16.685
16:09
16.455
09:00
25.68
09.01.25
15.8725
10.12.25
983'276
Ebro Foods
12.12.2025 / 17:25:57
18.220 0.00% 18.280
12:14
18.140
13:06
18.900
26.09.25
15.68
14.01.25
9'264
Essity Aktie-B Rg
12.12.2025 / 17:25:00
262.00 1.12% 262.10
16:30
257.45
09:01
312.40
10.03.25
236.4
23.09.25
1'001'852
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 / 17:28:00
14.600 -1.28% 14.730
11:11
14.480
13:37
15.415
10.11.25
9.2
09.04.25
129'970
Heineken Br Rg
12.12.2025 / 17:30:00
69.76 1.16% 70.20
16:22
68.58
09:00
82.78
26.02.25
63.58
15.01.25
376'792
Heineken Holding Br
12.12.2025 / 17:30:00
62.05 1.31% 62.43
16:09
60.95
09:05
71.35
19.05.25
54.775
13.01.25
71'738
Imperial Brands Rg
12.12.2025 / 17:30:00
31.81 -2.89% 32.88
09:13
31.73
17:19
33.28
09.12.25
25.22
15.01.25
333'136
JDE Peet's Br Rg
12.12.2025 / 17:29:53
31.68 0.00% 31.70
09:04
31.66
15:32
32.26
05.09.25
16.03
06.02.25
64'468
Jeronimo Martins N
12.12.2025 / 17:30:00
19.750 -0.30% 19.820
09:00
19.660
13:26
23.29
08.05.25
18.05
09.01.25
631'577
Kesko-B N
12.12.2025 / 17:25:00
18.380 0.25% 18.470
09:54
18.290
13:25
21.46
30.05.25
17.13
05.02.25
149'673
Kon Ah Del Br Rg
12.12.2025 / 17:30:00
34.60 -0.83% 34.85
09:37
34.52
16:58
38.76
07.05.25
31.42
06.01.25
404'804
L'Oreal
12.12.2025 / 17:30:00
370.35 -0.46% 374.50
11:15
368.75
09:00
408.35
28.08.25
323.7
15.01.25
143'935
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
17:31 / 12.12.25
12'887.48 -0.14%
Eurozone 50
17:30 / 12.12.25
590.25 -0.47%
L&S Dax
22:57 / 12.12.25
24'226.00 -0.71%
S&P 500 (ETF SPY)
22:15 / 12.12.25
681.76 -1.08%
VSMI Vola-Index
17:20 / 12.12.25
11.811 -1.20%
EUR/CHF
23:00 / 12.12.25
0.9336 0.00%
USD/CHF
23:46 / 12.12.25
0.7960 0.00%
Gold 1 Uz
00:23 / 13.12.25
4'302.42 0.00%
Rohöl Brent
23:00 / 12.12.25
61.16 -0.68%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 12.12.25
12'887.48 -0.14%

Top 5zur Gesamtübersicht

UBS N
17:37 / 12.12.25
34.33 2.51%
Swisscom N
17:31 / 12.12.25
557.00 1.46%
Swiss Re N
17:39 / 12.12.25
130.05 0.89%
Partners N
17:31 / 12.12.25
951.40 0.74%
Givaudan N
17:32 / 12.12.25
3'070.00 0.69%

Flop 5zur Gesamtübersicht

Logitech N
17:38 / 12.12.25
89.08 -6.55%
Lonza N
17:36 / 12.12.25
514.80 -1.79%
Richemont N
17:38 / 12.12.25
166.35 -1.74%
Alcon N
17:37 / 12.12.25
62.50 -0.79%
ABB N
17:37 / 12.12.25
58.26 -0.61%
NAME INTRADAY KURS +/-%
SPI
17:40 / 12.12.25
17'729.15 -0.05%

Top 5zur Gesamtübersicht

BVZ N
17:19 / 12.12.25
1'210.00 10.00%
Newron Pharma N
17:31 / 12.12.25
20.15 4.30%
Titlisbahnen N
17:31 / 12.12.25
52.60 3.95%
SHL Telemedicine N
17:31 / 12.12.25
1.090 3.81%
Addex N
17:31 / 12.12.25
0.0580 3.57%

Flop 5zur Gesamtübersicht

Xlife Sciences N
17:32 / 12.12.25
21.80 -14.17%
Logitech N
17:38 / 12.12.25
89.08 -6.55%
Asmallworld N
17:31 / 12.12.25
0.6500 -5.80%
Schlatter N
17:31 / 12.12.25
19.800 -5.71%
Feintool N
17:31 / 12.12.25
10.150 -5.58%
NAME INTRADAY KURS +/-%
SLI
17:31 / 12.12.25
2'087.68 -0.05%

Top 5zur Gesamtübersicht

UBS N
17:37 / 12.12.25
34.33 2.51%
Schindler PS
17:31 / 12.12.25
292.20 2.17%
Swisscom N
17:31 / 12.12.25
557.00 1.46%
The Swatch Group I
17:31 / 12.12.25
164.15 1.42%
Swiss Re N
17:39 / 12.12.25
130.05 0.89%

Flop 5zur Gesamtübersicht

Logitech N
17:38 / 12.12.25
89.08 -6.55%
Sandoz Group N
17:31 / 12.12.25
57.54 -2.51%
Lonza N
17:36 / 12.12.25
514.80 -1.79%
Richemont N
17:38 / 12.12.25
166.35 -1.74%
Alcon N
17:37 / 12.12.25
62.50 -0.79%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 12.12.25
2'918.66 0.17%

Top 5zur Gesamtübersicht

Adecco N
17:31 / 12.12.25
22.14 2.98%
Schindler PS
17:31 / 12.12.25
292.20 2.17%
Helvetia Baloise N
17:31 / 12.12.25
198.20 1.80%
DocMorris N
17:31 / 12.12.25
5.900 1.72%
Schindler N
17:31 / 12.12.25
276.50 1.65%

Flop 5zur Gesamtübersicht

Sandoz Group N
17:31 / 12.12.25
57.54 -2.51%
Avolta N
17:31 / 12.12.25
46.30 -1.36%
Barry Callebaut N
17:31 / 12.12.25
1'196.00 -0.58%
Roche I
17:31 / 12.12.25
326.20 -0.55%
Sonova N
17:33 / 12.12.25
200.00 -0.55%

Management Transaktionen

Titel Typ Mio. Kurs
12.12.25 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.11 114'800.00
12.12.25 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.02 11'450.00
12.12.25 Alpine Select AG Kauf 0.08 8.80
12.12.25 Kuros Biosciences Ltd. Verk. 0.91 30.20
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
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

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