×

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
  • 21.11.2025 - 17:30:05
  • 18'541.21
  • 1.53%
  • 280.12
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
21.11.2025 / 17:30:00
54.34 3.07% 1.62 54.40 54.40 795'405
Associat Brit Fo Rg
21.11.2025 / 17:30:00
21.16 0.67% 0.14 20.90 21.26 139'412
Bakkafrost Rg
21.11.2025 / 16:20:00
454.40 -0.70% -3.20 452.80 454.80 39'792
Beiersdorf I
21.11.2025 / 17:30:00
89.42 2.01% 1.76 89.20 89.20 218'032
Brit Amer Tobacc Rg
21.11.2025 / 17:30:00
42.27 0.98% 0.41 42.25 42.30 516'657
Carlsberg -B-
21.11.2025 / 16:55:00
790.00 2.95% 22.60 786.60 786.60 58'141
Coca-Cola HBC N
21.11.2025 / 17:30:00
36.48 2.10% 0.75 36.34 36.64 149'084
Colruyt
21.11.2025 / 17:30:00
32.96 3.36% 1.07 32.96 33.16 32'229
Danone
21.11.2025 / 17:30:00
78.26 1.23% 0.95 78.46 78.46 435'147
Dav Cam Mil Rg
21.11.2025 / 17:30:00
5.542 3.16% 0.17 5.528 5.528 2'582'624
De Longhi N
21.11.2025 / 17:30:00
34.83 -0.49% -0.17 34.96 34.96 120'549
Diageo Rg
21.11.2025 / 17:30:00
17.670 3.73% 0.64 17.660 17.680 1'453'067
Ebro Foods
21.11.2025 / 17:30:00
17.940 0.79% 0.14 17.900 18.300 12'234
Essity Aktie-B Rg
21.11.2025 / 17:25:00
261.35 1.97% 5.05 260.90 260.90 880'185
EU Consumer Non-Cyclicals
21.11.2025 / 17:30:05
18'541.21 1.53% 280.12 0
Glanbia Rg
21.11.2025 / 17:28:00
14.290 1.06% 0.15 14.270 14.380 74'359
Heineken Br Rg
21.11.2025 / 17:30:00
70.57 2.41% 1.66 70.68 70.68 422'527
Heineken Holding Br
21.11.2025 / 17:30:00
61.68 2.03% 1.23 61.75 61.75 91'504
Imperial Brands Rg
21.11.2025 / 17:30:00
32.21 -1.18% -0.39 32.20 32.29 420'087
JDE Peet's Br Rg
21.11.2025 / 17:30:00
31.50 0.06% 0.02 31.48 31.48 223'096
Jeronimo Martins N
21.11.2025 / 17:30:00
21.65 -0.37% -0.08 21.64 21.66 386'231
Kesko-B N
21.11.2025 / 17:25:00
18.140 1.03% 0.19 18.090 18.090 342'307
Kon Ah Del Br Rg
21.11.2025 / 17:30:00
35.32 1.22% 0.43 35.32 35.32 2'516'888
L'Oreal
21.11.2025 / 17:30:00
361.35 2.55% 9.00 361.50 361.50 217'809
Leroy Seafood Br
21.11.2025 / 16:20:00
44.92 -1.27% -0.58 44.80 44.80 396'830
18'541.21
1.53%
54.34
3.07%
21.16
0.67%
454.40
-0.70%
89.42
2.01%
42.27
0.98%
790.00
2.95%
36.48
2.10%
32.96
3.36%
78.26
1.23%
5.542
3.16%
34.83
-0.49%
17.670
3.73%
17.940
0.79%
261.35
1.97%
14.290
1.06%
70.57
2.41%
61.68
2.03%
32.21
-1.18%
31.50
0.06%
21.65
-0.37%
18.140
1.03%
35.32
1.22%
361.35
2.55%
44.92
-1.27%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
JDE Peet's Br Rg
21.11.2025 / 17:30:00
31.50 90.04% 29.02% -0.25% 0.00% 0.86% 68.72% 11.55%
Sonae Rg
21.11.2025 / 17:30:00
1.474 58.12% 60.13% 3.44% 2.65% 15.43% 58.92% 52.63%
Prosus Rg-N
21.11.2025 / 17:30:00
56.43 49.76% 113.53% -7.11% -5.24% 6.97% 48.70% 112.75%
Brit Amer Tobacc Rg
21.11.2025 / 17:30:00
42.27 45.65% 82.48% 3.83% 8.41% 1.00% 42.61% 26.48%
Next Rg
21.11.2025 / 17:30:00
139.48 45.45% 70.49% -0.69% 4.16% 16.86% 43.32% 143.46%
Origin Enterpris Rg
21.11.2025 / 17:28:00
3.795 36.41% 8.97% 2.29% -1.68% 1.20% 25.87% 1.48%
Coca-Cola HBC N
21.11.2025 / 17:30:00
36.48 31.07% 55.21% 0.55% 5.19% -2.59% 30.57% 78.65%
Imperial Brands Rg
21.11.2025 / 17:30:00
32.21 27.77% 80.13% 2.71% 6.97% 3.07% 27.61% 53.97%
Tesco Rg
21.11.2025 / 17:30:00
4.520 21.39% 54.26% 3.34% -0.47% 6.74% 27.69% 94.01%
Reckitt Benck Gr Rg
21.11.2025 / 17:30:00
59.02 20.73% 7.18% 0.99% 0.37% 6.78% 21.84% 0.34%
Danone
21.11.2025 / 17:30:00
78.26 19.23% 31.75% -0.31% 0.60% 9.87% 19.72% 54.98%
Jeronimo Martins N
21.11.2025 / 17:30:00
21.65 18.16% -5.52% -0.51% 6.86% 2.12% 21.46% 6.26%
Sainsbury Rg
21.11.2025 / 17:30:00
3.231 16.63% 6.46% 0.65% -5.80% 7.41% 26.66% 47.31%
De Longhi N
21.11.2025 / 17:30:00
34.83 15.86% 13.97% 2.26% 12.35% 15.79% 24.84% 67.46%
Ebro Foods
21.11.2025 / 17:30:00
17.940 12.52% 14.69% 1.59% -0.88% 2.16% 11.71% 16.64%
Mowi Rg
21.11.2025 / 16:20:00
218.10 12.35% 20.22% -1.31% -5.09% 5.36% 7.39% 45.24%
Carlsberg -B-
21.11.2025 / 16:55:00
790.00 11.28% -9.38% 0.82% 0.08% 1.37% 7.31% -16.73%
Kon Ah Del Br Rg
21.11.2025 / 17:30:00
35.32 10.80% 34.11% -2.35% -4.24% 3.03% 7.47% 26.44%
AB InBev
21.11.2025 / 17:30:00
54.34 9.45% -9.76% -0.98% 2.99% 1.65% 3.31% -1.61%
EU Consumer Non-Cyclicals
21.11.2025 / 17:30:05
18'541.21 7.16% 1.18% 0.23% -0.75% 0.76% 5.91% -0.78%
Nestlé N
21.11.2025 / 17:20:00
80.82 6.25% -18.71% 0.87% 0.92% 7.00% 5.86% -28.59%
Orkla N
21.11.2025 / 16:20:00
106.45 6.04% 32.47% -0.51% -0.33% -5.29% 4.57% 53.44%
Glanbia Rg
21.11.2025 / 17:28:00
14.290 5.68% -5.61% -4.67% -4.09% 0.49% -2.99% 23.82%
SalMar Rg
21.11.2025 / 16:20:00
568.50 5.49% 0.45% -0.18% -5.05% 10.82% -3.40% 67.28%
Heineken Holding Br
21.11.2025 / 17:30:00
61.68 4.72% -21.08% 0.04% 2.28% 1.44% 1.82% -15.69%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
21.11.2025 / 17:30:00
54.34 3.07% 54.62
16:52
52.80
09:00
63.04
04.06.25
44.88
13.01.25
795'405
Associat Brit Fo Rg
21.11.2025 / 17:30:00
21.16 0.67% 21.22
16:32
20.84
09:00
23.58
04.11.25
18.19
05.02.25
139'412
Bakkafrost Rg
21.11.2025 / 16:20:00
454.40 -0.70% 456.00
14:38
451.00
09:53
657.00
30.01.25
388
18.07.25
39'792
Beiersdorf I
21.11.2025 / 17:30:00
89.42 2.01% 89.58
16:34
87.69
09:00
137.70
05.03.25
87.02
26.09.25
218'032
Brit Amer Tobacc Rg
21.11.2025 / 17:30:00
42.27 0.98% 42.50
16:30
41.72
09:12
44.00
21.08.25
28.38
15.01.25
516'657
Carlsberg -B-
21.11.2025 / 16:55:00
790.00 2.95% 790.20
16:51
768.60
09:00
958.80
04.06.25
663.2
13.01.25
58'141
Coca-Cola HBC N
21.11.2025 / 17:30:00
36.48 2.10% 36.67
16:47
35.76
09:02
40.94
27.05.25
26.92
15.01.25
149'084
Colruyt
21.11.2025 / 17:30:00
32.96 3.36% 33.80
09:01
32.74
09:14
42.96
24.04.25
31.57
04.11.25
32'229
Danone
21.11.2025 / 17:30:00
78.26 1.23% 78.36
16:31
77.10
09:00
80.14
14.11.25
63.52
16.01.25
435'147
Dav Cam Mil Rg
21.11.2025 / 17:30:00
5.542 3.16% 5.550
17:01
5.348
09:17
6.832
19.08.25
5.08
07.04.25
2'582'624
De Longhi N
21.11.2025 / 17:30:00
34.83 -0.49% 34.98
09:55
34.50
09:00
35.18
20.11.25
23.41
07.04.25
120'549
Diageo Rg
21.11.2025 / 17:30:00
17.670 3.73% 17.720
17:13
17.045
09:00
25.68
09.01.25
16.645
06.11.25
1'453'067
Ebro Foods
21.11.2025 / 17:30:00
17.940 0.79% 17.960
17:07
17.720
11:16
18.900
26.09.25
15.68
14.01.25
12'234
Essity Aktie-B Rg
21.11.2025 / 17:25:00
261.35 1.97% 261.90
16:31
256.80
09:02
312.40
10.03.25
236.4
23.09.25
880'185
EU Consumer Non-Cyclicals
21.11.2025 / 17:30:05
18'541.21 1.53% 18'592.43
16:31
18'206.08
09:00
19'018.80
27.05.25
16681.6722
14.01.25
Glanbia Rg
21.11.2025 / 17:28:00
14.290 1.06% 14.360
09:00
14.110
10:35
15.415
10.11.25
9.2
09.04.25
74'359
Heineken Br Rg
21.11.2025 / 17:30:00
70.57 2.41% 70.92
16:34
69.32
09:00
82.78
26.02.25
63.58
15.01.25
422'527
Heineken Holding Br
21.11.2025 / 17:30:00
61.68 2.03% 61.90
16:31
60.45
09:00
71.35
19.05.25
54.775
13.01.25
91'504
Imperial Brands Rg
21.11.2025 / 17:30:00
32.21 -1.18% 32.63
09:00
31.89
13:10
32.75
20.11.25
25.22
15.01.25
420'087
JDE Peet's Br Rg
21.11.2025 / 17:30:00
31.50 0.06% 31.50
14:48
31.44
09:00
32.26
05.09.25
16.03
06.02.25
223'096
Jeronimo Martins N
21.11.2025 / 17:30:00
21.65 -0.37% 21.84
09:55
21.48
11:01
23.29
08.05.25
18.05
09.01.25
386'231
Kesko-B N
21.11.2025 / 17:25:00
18.140 1.03% 18.170
16:30
17.860
09:16
21.46
30.05.25
17.13
05.02.25
342'307
Kon Ah Del Br Rg
21.11.2025 / 17:30:00
35.32 1.22% 35.41
16:30
34.81
09:12
38.76
07.05.25
31.42
06.01.25
2'516'888
L'Oreal
21.11.2025 / 17:30:00
361.35 2.55% 362.50
17:00
350.60
09:00
408.35
28.08.25
323.7
15.01.25
217'809
Leroy Seafood Br
21.11.2025 / 16:20:00
44.92 -1.27% 45.40
09:00
44.60
11:27
56.85
30.01.25
41.64
07.04.25
396'830

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 21.11.25
12'632.67 0.71%
Eurozone 50
17:30 / 21.11.25
569.00 -1.22%
L&S Dax
21:48 / 21.11.25
23'236.50 1.40%
S&P 500 (ETF SPY)
21:33 / 21.11.25
659.13 1.01%
VSMI Vola-Index
17:20 / 21.11.25
17.054 3.48%
EUR/CHF
21:48 / 21.11.25
0.9303 0.14%
USD/CHF
21:48 / 21.11.25
0.8082 0.28%
Gold 1 Uz
21:47 / 21.11.25
4'060.70 -0.40%
Rohöl Brent
21:47 / 21.11.25
62.54 -0.91%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 21.11.25
12'632.67 0.71%

Top 5zur Gesamtübersicht

Novartis N
17:34 / 21.11.25
102.88 2.45%
Geberit N
17:30 / 21.11.25
624.80 1.96%
Nestlé N
17:39 / 21.11.25
80.77 1.94%
Givaudan N
17:31 / 21.11.25
3'307.00 1.85%
Kühne + Nagel N
17:30 / 21.11.25
152.85 1.63%

Flop 5zur Gesamtübersicht

UBS N
17:32 / 21.11.25
29.77 -1.94%
ABB N
17:32 / 21.11.25
54.62 -1.83%
Holcim N
17:30 / 21.11.25
70.48 -1.59%
Richemont N
17:38 / 21.11.25
163.25 -1.12%
Logitech N
17:36 / 21.11.25
87.76 -0.43%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.11.25
17'342.35 0.51%

Top 5zur Gesamtübersicht

Pierer Mobility
17:32 / 21.11.25
15.660 9.51%
Hochdorf N
17:30 / 21.11.25
1.610 8.78%
Xlife Sciences N
17:30 / 21.11.25
17.400 5.14%
Coltene N
17:30 / 21.11.25
48.40 4.65%
BC Jura N
17:30 / 21.11.25
68.50 4.58%

Flop 5zur Gesamtübersicht

WISeKey N
17:30 / 21.11.25
12.220 -14.43%
Cicor N
17:38 / 21.11.25
170.00 -8.60%
Meyer Burger N
17:30 / 21.11.25
0.0600 -8.40%
INFICON HLDG N
17:30 / 21.11.25
93.90 -5.82%
Swissquote N
17:34 / 21.11.25
455.40 -5.24%
NAME INTRADAY KURS +/-%
SLI
17:30 / 21.11.25
2'033.31 0.46%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 21.11.25
54.74 2.62%
Novartis N
17:34 / 21.11.25
102.88 2.45%
Geberit N
17:30 / 21.11.25
624.80 1.96%
Nestlé N
17:39 / 21.11.25
80.77 1.94%
Givaudan N
17:31 / 21.11.25
3'307.00 1.85%

Flop 5zur Gesamtübersicht

VAT N
17:39 / 21.11.25
319.80 -5.16%
UBS N
17:32 / 21.11.25
29.77 -1.94%
ABB N
17:32 / 21.11.25
54.62 -1.83%
Holcim N
17:30 / 21.11.25
70.48 -1.59%
Richemont N
17:38 / 21.11.25
163.25 -1.12%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 21.11.25
2'850.09 -0.17%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 21.11.25
54.74 2.62%
Adecco N
17:30 / 21.11.25
24.30 1.93%
SIG Group N
17:33 / 21.11.25
9.005 1.69%
Straumann N
17:30 / 21.11.25
96.58 1.30%
SGS Rg
17:30 / 21.11.25
90.20 1.10%

Flop 5zur Gesamtübersicht

Swissquote N
17:34 / 21.11.25
455.40 -5.24%
VAT N
17:39 / 21.11.25
319.80 -5.16%
Accelleron N
17:30 / 21.11.25
61.80 -4.92%
Belimo N
17:33 / 21.11.25
754.00 -3.02%
DocMorris N
17:30 / 21.11.25
4.822 -1.47%

Management Transaktionen

Titel Typ Mio. Kurs
21.11.25 Landis+Gyr Group AG Kauf 0.01 50.60
20.11.25 Jungfraubahn Holding AG Kauf 0.06 92.93
20.11.25 HIAG Immobilien Holding AG Verk. 5.84 109.81
20.11.25 OC Oerlikon Corporation AG Kauf 0.43 2.92
20.11.25 Jungfraubahn Holding AG Verk. 0.17 248.00
20.11.25 nebag ag Kauf 0.06 5.78
20.11.25 Ascom Holding AG Kauf 0.02 3.56
19.11.25 Amrize Ltd Kauf 0.08 37.93
19.11.25 Sonova Holding AG Kauf 0.50 195.22
19.11.25 BVZ Holding AG Kauf 0.12 1'046.76

Der neue CEO des Verpackungsspezialisten kommt gut an. Ausserdem: Tecan muss Schlüsselstellen neu besetzen, ein Gedankenspiel zu UBS und Cicor bringt die Übernahme von TT auf Kurs.

20.11.2025