×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

UK 100

  • Valor: 31556856
  • 15.05.2026 - 10:30:38
  • 1'017.99
  • -1.23%
  • -12.69
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
15.05.2026 / 10:14:27
2.306 1.86% 0.04 2.304 2.308 227'768
Admiral Group Rg
15.05.2026 / 10:15:11
32.90 0.40% 0.13 32.88 32.92 49'082
Anglo American Rg
15.05.2026 / 10:15:24
38.71 -4.83% -1.97 38.68 38.71 243'152
Antofagasta Rg
15.05.2026 / 10:14:57
39.94 -5.11% -2.15 39.92 39.95 83'099
Associat Brit Fo Rg
15.05.2026 / 10:14:33
17.855 -0.97% -0.18 17.840 17.860 40'391
AstraZeneca Rg
15.05.2026 / 10:15:37
138.08 0.62% 0.85 138.08 138.12 20'333
AutoTrd Grp Rg-144A
15.05.2026 / 10:15:26
4.847 -0.96% -0.05 4.844 4.852 185'998
Aviva Rg
15.05.2026 / 10:15:10
6.190 -1.12% -0.07 6.178 6.182 829'392
Babcock Intl Grp Rg
15.05.2026 / 10:14:56
9.770 -0.18% -0.02 9.766 9.772 204'221
BAE Systems Rg
15.05.2026 / 10:14:56
19.145 -0.23% -0.05 19.115 19.135 95'804
Barclays Rg
15.05.2026 / 10:15:37
4.228 -2.63% -0.11 4.227 4.230 581'152
Barratt Redrow Rg
15.05.2026 / 10:15:34
2.468 -1.24% -0.03 2.467 2.469 273'483
Beazley Rg
15.05.2026 / 09:41:15
12.805 0.00% 0.00 12.800 12.805 3'968
Berkeley Grp Hld Rg
15.05.2026 / 10:15:07
32.40 -1.22% -0.40 32.38 32.42 46'341
BP Rg
15.05.2026 / 10:15:38
5.481 1.27% 0.07 5.480 5.483 546'203
Brit Amer Tobacc Rg
15.05.2026 / 10:14:33
48.92 -1.16% -0.58 48.91 48.94 110'132
Brit Land Co REI Rg
15.05.2026 / 10:15:09
3.694 -2.43% -0.09 3.688 3.696 119'671
BT Group Rg
15.05.2026 / 10:15:32
2.315 -1.43% -0.03 2.314 2.315 160'088
Bunzl Rg
15.05.2026 / 10:15:35
23.36 -0.60% -0.14 23.34 23.38 142'878
Burberry Group Rg
15.05.2026 / 10:15:19
10.460 -4.04% -0.44 10.440 10.465 87'836
Centrica Rg
15.05.2026 / 10:15:37
1.968 -2.62% -0.05 1.967 1.969 269'055
Coca-Cola HBC N
15.05.2026 / 10:15:00
41.64 -0.10% -0.04 41.62 41.66 5'409
ConvaTec Grp Rg
15.05.2026 / 10:15:26
2.096 0.00% 0.00 2.094 2.098 96'099
Croda Intl Rg
15.05.2026 / 10:15:37
27.50 -0.43% -0.12 27.48 27.52 2'131
DCC Rg
15.05.2026 / 10:09:16
59.10 -0.67% -0.40 59.00 59.10 3'811
UK 100
1'018.03
-1.23%
Aberdeen grp Plc Rg
2.306
1.86%
Admiral Group Rg
32.90
0.40%
Anglo American Rg
38.71
-4.83%
Antofagasta Rg
39.94
-5.11%
Associat Brit Fo Rg
17.855
-0.97%
AstraZeneca Rg
138.08
0.62%
AutoTrd Grp Rg-144A
4.847
-0.96%
Aviva Rg
6.190
-1.12%
Babcock Intl Grp Rg
9.770
-0.18%
BAE Systems Rg
19.145
-0.23%
Barclays Rg
4.228
-2.63%
Barratt Redrow Rg
2.468
-1.24%
Beazley Rg
12.805
0.00%
Berkeley Grp Hld Rg
32.40
-1.22%
BP Rg
5.481
1.27%
Brit Amer Tobacc Rg
48.92
-1.16%
Brit Land Co REI Rg
3.694
-2.43%
BT Group Rg
2.315
-1.43%
Bunzl Rg
23.36
-0.60%
Burberry Group Rg
10.460
-4.04%
Centrica Rg
1.968
-2.62%
Coca-Cola HBC N
41.64
-0.10%
ConvaTec Grp Rg
2.096
0.00%
Croda Intl Rg
27.50
-0.43%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
15.05.2026 / 09:41:15 		12.805 53.40% 56.54% 0.18% 0.47% 4.79% 40.68% 111.83%
Harbour Ener Rg
15.05.2026 / 10:15:25 		2.928 46.63% 14.09% 5.10% 11.93% 29.56% 65.70% 20.77%
Glencore Rg
15.05.2026 / 10:15:33 		5.801 46.19% 67.85% 3.02% 6.48% 15.09% 117.00% 37.79%
Rio Tinto Rg
15.05.2026 / 10:14:57 		79.33 36.37% 72.83% 2.99% 6.96% 11.39% 69.76% 65.80%
Halma Rg
15.05.2026 / 10:15:37 		45.88 33.01% 74.43% 1.10% 0.81% 16.21% 52.83% 92.00%
Anglo American Rg
15.05.2026 / 10:15:24 		38.71 32.45% 33.24% 0.58% 4.68% 7.08% 64.34% 53.19%
Hochschild Minin Rg
15.05.2026 / 10:14:45 		6.195 30.52% 212.68% -2.79% -10.99% -15.66% 140.21% 718.68%
DCC Rg
15.05.2026 / 10:09:16 		59.10 28.68% 15.31% 2.69% 11.61% 14.65% 22.97% 26.11%
Diploma Rg
15.05.2026 / 10:15:40 		67.20 28.39% 60.34% -3.07% -3.24% 18.72% 60.84% 139.55%
Antofagasta Rg
15.05.2026 / 10:14:57 		39.94 27.97% 164.14% 2.74% 0.88% -0.39% 118.61% 201.61%
BT Group Rg
15.05.2026 / 10:15:32 		2.315 27.40% 62.86% -1.13% 6.91% 14.64% 39.81% 54.17%
Endeavour Mng Rg
15.05.2026 / 10:14:00 		47.42 26.28% 243.34% -1.02% -4.55% 0.47% 130.42% 137.89%
Zegona Communic Rg
15.05.2026 / 10:15:10 		17.240 25.86% 323.56% -7.41% -2.71% -4.49% 139.78% 0.00%
BP Rg
15.05.2026 / 10:15:38 		5.481 25.32% 38.13% 2.28% 1.14% 17.27% 46.83% 12.07%
Intertek Group Rg
15.05.2026 / 10:15:37 		56.40 22.48% 20.27% 13.99% 13.22% 24.28% 13.85% 37.52%
Centrica Rg
15.05.2026 / 10:15:37 		1.968 18.92% 51.61% -1.80% 0.74% 3.85% 32.12% 77.05%
Brit Amer Tobacc Rg
15.05.2026 / 10:14:33 		48.92 17.58% 72.22% 14.71% 18.11% 7.07% 53.16% 82.60%
Lion Fin Rg
15.05.2026 / 10:15:14 		109.40 17.31% 132.14% -0.82% -5.61% 6.63% 70.67% 229.24%
Vodafone Group Rg
15.05.2026 / 10:15:37 		1.130 17.10% 69.52% -4.64% -1.53% -1.82% 58.98% 28.80%
IG Group Hdgs Rg
15.05.2026 / 10:14:53 		15.390 15.82% 54.08% 0.59% 1.15% 13.58% 38.90% 115.34%
United Utilities Rg
15.05.2026 / 10:14:52 		13.310 15.75% 31.56% -4.52% -0.97% -0.65% 19.91% 28.56%
Hiscox Rg
15.05.2026 / 10:14:34 		16.400 15.40% 51.52% 1.17% 2.24% 12.56% 38.98% 40.02%
Shell Rg
15.05.2026 / 10:15:39 		31.70 14.93% 26.98% 2.18% -1.00% 8.17% 27.06% 30.48%
HSBC Hldg Rg
15.05.2026 / 10:15:36 		13.306 14.85% 72.08% 1.02% -2.41% 3.29% 51.00% 124.45%
Bunzl Rg
15.05.2026 / 10:15:35 		23.36 13.04% -28.87% -2.01% -0.93% 9.77% -7.30% -26.22%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
15.05.2026 / 10:14:27 		2.306 1.86% 2.312
10:11 		2.232
09:00 		2.312
15.05.26 		1.7965
23.03.26 		227'768
Admiral Group Rg
15.05.2026 / 10:15:11 		32.90 0.40% 33.14
09:00 		32.56
09:22 		34.74
05.05.26 		26.26
27.01.26 		49'082
Anglo American Rg
15.05.2026 / 10:15:24 		38.71 -4.83% 39.38
09:00 		38.57
10:03 		41.18
13.05.26 		27.58
23.03.26 		243'152
Antofagasta Rg
15.05.2026 / 10:14:57 		39.94 -5.11% 40.84
09:15 		39.83
10:09 		44.76
25.02.26 		29.81
23.03.26 		83'099
Associat Brit Fo Rg
15.05.2026 / 10:14:33 		17.855 -0.97% 17.970
09:05 		17.825
09:10 		21.86
06.01.26 		17.295
23.03.26 		40'391
AstraZeneca Rg
15.05.2026 / 10:15:37 		138.08 0.62% 138.62
09:58 		137.37
09:14 		157.30
18.02.26 		131.88
08.05.26 		20'333
AutoTrd Grp Rg-144A
15.05.2026 / 10:15:26 		4.847 -0.96% 4.919
09:06 		4.847
10:15 		5.970
12.01.26 		4.4595
27.03.26 		185'998
Aviva Rg
15.05.2026 / 10:15:10 		6.190 -1.12% 6.246
09:00 		6.182
09:02 		7.006
06.01.26 		5.906
26.03.26 		829'392
Babcock Intl Grp Rg
15.05.2026 / 10:14:56 		9.770 -0.18% 9.862
09:31 		9.615
09:00 		15.245
14.01.26 		9.615
15.05.26 		204'221
BAE Systems Rg
15.05.2026 / 10:14:56 		19.145 -0.23% 19.300
09:16 		19.055
09:04 		23.60
18.03.26 		17.125
02.01.26 		95'804
Barclays Rg
15.05.2026 / 10:15:37 		4.228 -2.63% 4.254
09:30 		4.187
09:00 		5.063
04.02.26 		3.6145
23.03.26 		581'152
Barratt Redrow Rg
15.05.2026 / 10:15:34 		2.468 -1.24% 2.490
09:00 		2.447
09:14 		4.064
04.02.26 		2.429
30.04.26 		273'483
Beazley Rg
15.05.2026 / 09:41:15 		12.805 0.00% 12.805
09:10 		12.800
09:01 		12.940
02.03.26 		7.955
05.01.26 		3'968
Berkeley Grp Hld Rg
15.05.2026 / 10:15:07 		32.40 -1.22% 32.55
09:55 		32.18
09:00 		44.41
12.02.26 		27.96
01.04.26 		46'341
BP Rg
15.05.2026 / 10:15:38 		5.481 1.27% 5.503
09:00 		5.460
09:03 		6.094
31.03.26 		4.1335
08.01.26 		546'203
Brit Amer Tobacc Rg
15.05.2026 / 10:14:33 		48.92 -1.16% 50.02
09:00 		48.88
10:13 		50.02
15.05.26 		39.605
07.01.26 		110'132
Brit Land Co REI Rg
15.05.2026 / 10:15:09 		3.694 -2.43% 3.732
09:00 		3.684
09:18 		4.318
04.02.26 		3.356
23.03.26 		119'671
BT Group Rg
15.05.2026 / 10:15:32 		2.315 -1.43% 2.337
09:00 		2.309
09:16 		2.420
13.05.26 		1.779
05.01.26 		160'088
Bunzl Rg
15.05.2026 / 10:15:35 		23.36 -0.60% 23.46
09:20 		23.32
09:00 		24.72
06.05.26 		19.83
20.01.26 		142'878
Burberry Group Rg
15.05.2026 / 10:15:19 		10.460 -4.04% 10.645
09:05 		10.360
09:53 		13.760
06.01.26 		9.888
23.03.26 		87'836
Centrica Rg
15.05.2026 / 10:15:37 		1.968 -2.62% 2.007
09:00 		1.963
10:13 		2.202
07.04.26 		1.687
02.01.26 		269'055
Coca-Cola HBC N
15.05.2026 / 10:15:00 		41.64 -0.10% 41.74
09:23 		41.48
09:10 		48.80
24.02.26 		36.58
07.01.26 		5'409
ConvaTec Grp Rg
15.05.2026 / 10:15:26 		2.096 0.00% 2.110
09:20 		2.092
09:01 		2.594
26.02.26 		1.991
12.05.26 		96'099
Croda Intl Rg
15.05.2026 / 10:15:37 		27.50 -0.43% 27.63
09:01 		27.48
09:40 		33.10
24.02.26 		24.9
19.03.26 		2'131
DCC Rg
15.05.2026 / 10:09:16 		59.10 -0.67% 59.58
09:00 		59.10
09:15 		62.68
29.04.26 		41.88
06.01.26 		3'811

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:15 / 15.05.26
13'283.87 0.54%
Eurozone 50
10:30 / 15.05.26
601.92 -1.93%
L&S Dax
10:30 / 15.05.26
24'010.00 -1.25%
S&P 500 (ETF SPY)
02:04 / 15.05.26
748.17 0.79%
VSMI Vola-Index
10:15 / 15.05.26
18.726 4.70%
EUR/CHF
10:30 / 15.05.26
0.9141 -0.05%
USD/CHF
10:30 / 15.05.26
0.7858 0.30%
Gold 1 Uz
10:30 / 15.05.26
4'553.13 -2.12%
Rohöl Brent
10:30 / 15.05.26
109.35 2.55%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:15 / 15.05.26
13'283.87 0.54%

Top 5zur Gesamtübersicht

Alcon N
10:15 / 15.05.26
50.70 2.20%
Roche PS
10:15 / 15.05.26
326.90 2.16%
Swiss Re N
10:14 / 15.05.26
121.45 1.67%
Swiss Life N
10:15 / 15.05.26
851.20 1.62%
Nestlé N
10:15 / 15.05.26
77.89 1.31%

Flop 5zur Gesamtübersicht

Holcim N
10:15 / 15.05.26
73.74 -3.30%
Logitech N
10:15 / 15.05.26
79.56 -2.02%
ABB N
10:15 / 15.05.26
81.76 -1.33%
Amrize N
10:14 / 15.05.26
39.56 -1.10%
Sika N
10:15 / 15.05.26
139.65 -0.92%
NAME INTRADAY KURS +/-%
SPI
10:15 / 15.05.26
18'769.64 0.46%

Top 5zur Gesamtübersicht

WISeKey N
10:13 / 15.05.26
13.980 10.43%
Relief Therapeutics N
10:08 / 15.05.26
0.4200 9.09%
Newron Pharma N
10:15 / 15.05.26
15.420 6.79%
Vetropack N
09:16 / 15.05.26
21.20 4.69%
Also N
10:14 / 15.05.26
170.80 4.53%

Flop 5zur Gesamtübersicht

Addex N
10:14 / 15.05.26
0.0454 -5.42%
GAM N
10:14 / 15.05.26
0.0680 -4.23%
ams-OSRAM I
10:14 / 15.05.26
18.050 -3.89%
Burkhalter N
10:03 / 15.05.26
173.40 -3.56%
Holcim N
10:15 / 15.05.26
73.74 -3.30%
NAME INTRADAY KURS +/-%
SLI
10:15 / 15.05.26
2'110.54 0.20%

Top 5zur Gesamtübersicht

Alcon N
10:15 / 15.05.26
50.72 2.24%
Roche PS
10:15 / 15.05.26
326.90 2.16%
Swiss Re N
10:14 / 15.05.26
121.45 1.67%
Swiss Life N
10:15 / 15.05.26
851.20 1.62%
Helvetia Baloise N
10:15 / 15.05.26
215.00 1.32%

Flop 5zur Gesamtübersicht

Holcim N
10:15 / 15.05.26
73.74 -3.30%
Logitech N
10:15 / 15.05.26
79.56 -2.02%
Straumann N
10:15 / 15.05.26
82.12 -1.70%
ABB N
10:15 / 15.05.26
81.76 -1.33%
Amrize N
10:14 / 15.05.26
39.56 -1.10%
NAME INTRADAY KURS +/-%
SMIM
10:15 / 15.05.26
2'964.86 -0.06%

Top 5zur Gesamtübersicht

Temenos N
10:11 / 15.05.26
71.45 2.36%
Clariant N
10:15 / 15.05.26
7.550 1.89%
Roche I
10:15 / 15.05.26
333.60 1.65%
Swissquote N
10:14 / 15.05.26
392.20 1.50%
Helvetia Baloise N
10:15 / 15.05.26
215.00 1.32%

Flop 5zur Gesamtübersicht

The Swatch Group I
10:15 / 15.05.26
196.85 -2.50%
Accelleron N
10:14 / 15.05.26
84.95 -2.07%
SIG Group N
10:15 / 15.05.26
12.000 -1.96%
Adecco N
10:15 / 15.05.26
14.980 -1.77%
Straumann N
10:15 / 15.05.26
82.12 -1.70%

Management Transaktionen

Titel Typ Mio. Kurs
13.05.26 Forbo Holding AG Kauf 0.21 710.00
13.05.26 Alpine Select AG Kauf 0.01 9.29
13.05.26 CPH Group AG Kauf 0.00 58.73
12.05.26 WISeKey International Holding AG Kauf 0.12 13.30
12.05.26 Holcim Ltd Verk. 0.93 48.48
12.05.26 WISeKey International Holding AG Kauf 0.10 12.68
12.05.26 Avolta AG Kauf 0.09 44.52
12.05.26 WISeKey International Holding AG Verk. 0.01 12.34
12.05.26 Walliser Kantonalbank Verk. 0.02 157.87
12.05.26 CPH Group AG Kauf 0.00 59.51
Mr Market

Bachem schlägt Lonza

Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.

12.05.2026