×

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
  • 20.04.2026 - 17:30:04
  • 1'057.13
  • -0.51%
  • -5.44
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
20.04.2026 / 17:30:00
2.086 -0.52% -0.01 2.084 2.101 0
Admiral Group Rg
20.04.2026 / 17:30:00
34.12 1.29% 0.44 34.11 34.13 0
Anglo American Rg
20.04.2026 / 17:30:00
36.50 -1.30% -0.48 36.48 36.66 0
Antofagasta Rg
20.04.2026 / 17:30:00
37.84 -4.43% -1.76 37.12 38.15 0
Associat Brit Fo Rg
20.04.2026 / 17:30:00
18.840 0.67% 0.13 18.835 18.885 0
AstraZeneca Rg
20.04.2026 / 17:30:00
150.02 -0.64% -0.96 149.98 150.10 0
AutoTrd Grp Rg-144A
20.04.2026 / 17:30:00
5.122 -2.40% -0.13 5.122 5.130 0
Aviva Rg
20.04.2026 / 17:30:00
6.391 -0.88% -0.06 6.389 6.392 0
Babcock Intl Grp Rg
20.04.2026 / 17:30:00
12.270 -1.25% -0.16 12.220 12.325 0
BAE Systems Rg
20.04.2026 / 17:30:00
22.33 -1.09% -0.25 22.34 22.37 0
Barclays Rg
20.04.2026 / 17:30:00
4.429 -2.13% -0.10 4.427 4.513 0
Barratt Redrow Rg
20.04.2026 / 17:30:00
2.669 -3.79% -0.11 2.666 2.671 0
Beazley Rg
20.04.2026 / 17:30:00
12.748 0.02% 0.00 12.745 12.750 0
Berkeley Grp Hld Rg
20.04.2026 / 17:30:00
34.88 -2.08% -0.74 34.72 35.58 0
BP Rg
20.04.2026 / 17:30:00
5.550 2.41% 0.13 5.548 5.553 0
Brit Amer Tobacc Rg
20.04.2026 / 17:30:00
42.11 1.67% 0.69 42.09 42.14 0
Brit Land Co REI Rg
20.04.2026 / 17:30:00
3.967 -2.22% -0.09 3.968 3.977 0
BT Group Rg
20.04.2026 / 17:30:00
2.185 0.90% 0.02 2.184 2.186 0
Bunzl Rg
20.04.2026 / 17:30:00
23.80 0.93% 0.22 23.78 23.83 0
Burberry Group Rg
20.04.2026 / 17:30:00
11.736 -1.05% -0.13 11.748 11.786 0
Centrica Rg
20.04.2026 / 17:30:00
2.034 4.10% 0.08 2.033 2.035 0
Coca-Cola HBC N
20.04.2026 / 17:30:00
43.93 -0.87% -0.39 43.94 44.02 0
ConvaTec Grp Rg
20.04.2026 / 17:30:00
2.348 -2.17% -0.05 2.304 2.396 0
CRH PLC Rg
17.04.2026 / 17:30:00
87.75 0.00% 0.00 0
Croda Intl Rg
20.04.2026 / 17:30:00
30.38 -0.23% -0.07 30.36 30.45 0
1'057.13
-0.51%
2.086
-0.52%
34.12
1.29%
36.50
-1.30%
37.84
-4.43%
18.840
0.67%
150.02
-0.64%
5.122
-2.40%
6.391
-0.88%
12.270
-1.25%
22.33
-1.09%
4.429
-2.13%
2.669
-3.79%
12.748
0.02%
34.88
-2.08%
5.550
2.41%
42.11
1.67%
3.967
-2.22%
2.185
0.90%
23.80
0.93%
11.736
-1.05%
2.034
4.10%
43.93
-0.87%
2.348
-2.17%
87.75
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
20.04.2026 / 17:30:00
12.748 52.68% 55.81% 0.14% 0.81% 11.62% 39.75% 122.04%
Hochschild Minin Rg
20.04.2026 / 17:30:00
6.905 36.40% 226.76% 4.62% 22.54% -8.12% 123.58% 656.93%
Glencore Rg
20.04.2026 / 17:30:00
5.498 33.87% 53.71% -2.29% 6.17% 9.59% 113.10% 11.17%
Harbour Ener Rg
20.04.2026 / 17:30:00
2.720 32.72% 3.28% -3.75% -4.80% 28.18% 62.89% -3.58%
BAE Systems Rg
20.04.2026 / 17:30:00
22.33 31.98% 96.73% -0.84% 4.01% 13.16% 31.61% 119.81%
Diploma Rg
20.04.2026 / 17:30:00
68.75 30.79% 63.33% 2.77% 18.33% 24.32% 79.46% 159.14%
Endeavour Mng Rg
20.04.2026 / 17:30:00
49.33 28.77% 250.11% 2.30% 23.51% 8.80% 131.72% 132.15%
Halma Rg
20.04.2026 / 17:30:00
44.69 28.63% 68.68% 7.92% 19.67% 22.12% 70.96% 100.84%
Zegona Communic Rg
20.04.2026 / 17:30:00
18.220 26.57% 325.96% 2.71% 8.45% 12.12% 192.41% 0.00%
BP Rg
20.04.2026 / 17:30:00
5.550 25.48% 38.31% -4.27% 3.11% 24.64% 50.49% -0.39%
Rio Tinto Rg
20.04.2026 / 17:30:00
73.82 24.02% 57.18% 0.85% 15.61% 10.53% 68.63% 33.46%
Lion Fin Rg
20.04.2026 / 17:30:00
115.30 23.82% 145.03% 5.49% 24.99% 18.04% 115.23% 308.82%
Wise-A Rg
20.04.2026 / 17:30:00
10.840 21.78% 2.88% 3.34% 23.78% 14.65% 13.12% 85.90%
Anglo American Rg
20.04.2026 / 17:30:00
36.50 20.42% 21.14% 3.94% 20.94% 5.95% 59.81% 20.23%
Antofagasta Rg
20.04.2026 / 17:30:00
37.84 20.37% 148.45% -0.46% 12.40% -0.09% 154.84% 145.67%
Investec Rg
20.04.2026 / 17:30:00
6.385 17.53% 18.61% 1.35% 12.71% 5.71% 43.91% 48.26%
BT Group Rg
20.04.2026 / 17:30:00
2.185 17.47% 50.16% 1.75% 9.72% 18.88% 30.74% 36.16%
Shell Rg
20.04.2026 / 17:30:00
32.67 17.04% 29.30% -5.77% -2.91% 21.95% 30.94% 30.38%
GSK Rg
20.04.2026 / 17:30:00
21.43 16.90% 58.94% -1.13% 10.58% 17.23% 59.90% 41.26%
IMI Rg
20.04.2026 / 17:30:00
28.78 16.64% 58.49% 3.12% 9.43% 5.11% 71.31% 92.19%
HSBC Hldg Rg
20.04.2026 / 17:30:00
13.490 16.33% 74.30% 1.25% 14.40% 8.70% 72.41% 136.37%
Vodafone Group Rg
20.04.2026 / 17:30:00
1.161 15.89% 67.76% 0.02% 7.72% 10.83% 62.35% 23.81%
Coca-Cola HBC N
20.04.2026 / 17:30:00
43.93 15.27% 62.55% 0.00% 4.53% 12.57% 17.66% 89.60%
IG Group Hdgs Rg
20.04.2026 / 17:30:00
15.305 15.18% 53.22% 2.34% 6.88% 12.79% 47.86% 112.35%
Centrica Rg
20.04.2026 / 17:30:00
2.034 14.95% 46.55% -3.63% 3.12% 9.98% 29.93% 70.09%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
20.04.2026 / 17:30:00
2.086 -0.52% 2.098
15:57
2.062
09:31
2.294
16.01.26
1.7965
23.03.26
519'491
Admiral Group Rg
20.04.2026 / 17:30:00
34.12 1.29% 34.30
12:39
33.81
09:26
34.30
20.04.26
26.26
27.01.26
120'053
Anglo American Rg
20.04.2026 / 17:30:00
36.50 -1.30% 36.68
09:18
35.95
15:01
38.77
25.02.26
27.58
23.03.26
812'924
Antofagasta Rg
20.04.2026 / 17:30:00
37.84 -4.43% 38.64
09:00
37.44
17:07
44.76
25.02.26
29.81
23.03.26
365'611
Associat Brit Fo Rg
20.04.2026 / 17:30:00
18.840 0.67% 19.070
15:59
18.640
09:51
21.86
06.01.26
17.295
23.03.26
246'663
AstraZeneca Rg
20.04.2026 / 17:30:00
150.02 -0.64% 151.04
09:05
148.80
13:01
157.30
18.02.26
132.68
20.01.26
293'654
AutoTrd Grp Rg-144A
20.04.2026 / 17:30:00
5.122 -2.40% 5.194
09:00
5.110
17:20
5.970
12.01.26
4.4595
27.03.26
817'478
Aviva Rg
20.04.2026 / 17:30:00
6.391 -0.88% 6.412
15:36
6.355
15:02
7.006
06.01.26
5.906
26.03.26
1'156'401
Babcock Intl Grp Rg
20.04.2026 / 17:30:00
12.270 -1.25% 12.490
09:00
12.253
17:29
15.245
14.01.26
11.4
30.03.26
182'909
BAE Systems Rg
20.04.2026 / 17:30:00
22.33 -1.09% 22.50
09:57
22.25
16:54
23.60
18.03.26
17.125
02.01.26
726'539
Barclays Rg
20.04.2026 / 17:30:00
4.429 -2.13% 4.467
15:35
4.400
16:58
5.063
04.02.26
3.6145
23.03.26
5'025'313
Barratt Redrow Rg
20.04.2026 / 17:30:00
2.669 -3.79% 2.740
09:00
2.666
17:29
4.064
04.02.26
2.495
23.03.26
1'402'315
Beazley Rg
20.04.2026 / 17:30:00
12.748 0.02% 12.750
13:13
12.740
09:00
12.940
02.03.26
7.955
05.01.26
186'120
Berkeley Grp Hld Rg
20.04.2026 / 17:30:00
34.88 -2.08% 35.50
09:00
34.84
17:28
44.41
12.02.26
27.96
01.04.26
99'615
BP Rg
20.04.2026 / 17:30:00
5.550 2.41% 5.615
09:01
5.524
15:35
6.094
31.03.26
4.1335
08.01.26
7'065'223
Brit Amer Tobacc Rg
20.04.2026 / 17:30:00
42.11 1.67% 42.26
10:13
41.72
09:01
46.72
27.02.26
39.605
07.01.26
540'426
Brit Land Co REI Rg
20.04.2026 / 17:30:00
3.967 -2.22% 4.021
09:12
3.954
16:51
4.318
04.02.26
3.356
23.03.26
509'860
BT Group Rg
20.04.2026 / 17:30:00
2.185 0.90% 2.206
09:43
2.183
09:02
2.215
17.04.26
1.779
05.01.26
2'414'326
Bunzl Rg
20.04.2026 / 17:30:00
23.80 0.93% 23.80
11:26
23.47
09:26
23.80
20.04.26
19.83
20.01.26
154'721
Burberry Group Rg
20.04.2026 / 17:30:00
11.736 -1.05% 11.858
13:59
11.502
09:01
13.760
06.01.26
9.888
23.03.26
158'848
Centrica Rg
20.04.2026 / 17:30:00
2.034 4.10% 2.044
16:19
1.989
09:00
2.202
07.04.26
1.687
02.01.26
3'001'117
Coca-Cola HBC N
20.04.2026 / 17:30:00
43.93 -0.87% 44.22
09:00
43.78
12:49
48.80
24.02.26
36.58
07.01.26
45'939
ConvaTec Grp Rg
20.04.2026 / 17:30:00
2.348 -2.17% 2.402
09:09
2.346
17:29
2.594
26.02.26
2.103
03.02.26
1'949'607
CRH PLC Rg
17.04.2026 / 17:30:00
87.75 0.00% 97.58
12.01.26
73.6
23.03.26
165'009
Croda Intl Rg
20.04.2026 / 17:30:00
30.38 -0.23% 30.48
16:46
30.20
10:48
33.10
24.02.26
24.9
19.03.26
64'265

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.04.26
13'284.22 -1.06%
Eurozone 50
17:30 / 20.04.26
618.26 -1.09%
L&S Dax
22:59 / 20.04.26
24'490.00 -0.12%
S&P 500 (ETF SPY)
02:04 / 21.04.26
708.72 -0.20%
VSMI Vola-Index
17:20 / 20.04.26
16.464 4.88%
EUR/CHF
03:40 / 21.04.26
0.9173 -0.03%
USD/CHF
03:40 / 21.04.26
0.7785 0.00%
Gold 1 Uz
03:40 / 21.04.26
4'812.91 -0.16%
Rohöl Brent
23:00 / 20.04.26
94.27 -0.34%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.04.26
13'284.22 -1.06%

Top 5zur Gesamtübersicht

Swisscom N
17:39 / 20.04.26
660.50 1.54%
Zurich Insurance N
17:39 / 20.04.26
565.20 0.96%
Kühne + Nagel N
17:30 / 20.04.26
187.35 0.92%
Swiss Re N
17:37 / 20.04.26
132.35 0.61%
Swiss Life N
17:30 / 20.04.26
943.00 0.32%

Flop 5zur Gesamtübersicht

Sika N
17:32 / 20.04.26
152.15 -3.21%
Lonza N
17:30 / 20.04.26
526.00 -3.20%
Geberit N
17:30 / 20.04.26
543.80 -2.96%
Nestlé N
17:38 / 20.04.26
76.80 -2.81%
Amrize N
17:37 / 20.04.26
44.75 -2.72%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.04.26
18'765.28 -0.58%

Top 5zur Gesamtübersicht

DocMorris N
17:37 / 20.04.26
7.255 9.76%
Molecular N
17:30 / 20.04.26
3.500 7.03%
Calida N
17:30 / 20.04.26
16.380 5.95%
Peach Property N
17:30 / 20.04.26
5.270 5.40%
HT5 N
17:38 / 20.04.26
4.000 5.26%

Flop 5zur Gesamtübersicht

GAM N
17:30 / 20.04.26
0.0826 -8.22%
EvoNext Hldgs N
17:30 / 20.04.26
0.8540 -7.17%
Schlatter N
17:19 / 20.04.26
17.900 -6.28%
BioVersys N
17:36 / 20.04.26
28.10 -6.02%
Adecco N
17:34 / 20.04.26
18.820 -5.47%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.04.26
2'142.50 -1.16%

Top 5zur Gesamtübersicht

Swisscom N
17:39 / 20.04.26
660.50 1.54%
Zurich Insurance N
17:39 / 20.04.26
565.20 0.96%
Kühne + Nagel N
17:30 / 20.04.26
187.35 0.92%
Julius Bär N
17:30 / 20.04.26
63.58 0.89%
Swiss Re N
17:37 / 20.04.26
132.35 0.61%

Flop 5zur Gesamtübersicht

Sika N
17:32 / 20.04.26
152.15 -3.21%
Lonza N
17:30 / 20.04.26
526.00 -3.20%
Geberit N
17:30 / 20.04.26
543.80 -2.96%
Nestlé N
17:38 / 20.04.26
76.80 -2.81%
Amrize N
17:37 / 20.04.26
44.75 -2.72%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 20.04.26
3'035.11 -1.18%

Top 5zur Gesamtübersicht

DocMorris N
17:37 / 20.04.26
7.255 9.76%
Barry Callebaut N
17:34 / 20.04.26
1'100.00 1.38%
Julius Bär N
17:30 / 20.04.26
63.58 0.89%
Sunrise N
17:30 / 20.04.26
46.04 0.83%
Galenica N
17:30 / 20.04.26
90.25 0.33%

Flop 5zur Gesamtübersicht

Adecco N
17:34 / 20.04.26
18.820 -5.47%
Belimo N
17:30 / 20.04.26
730.00 -5.07%
Temenos N
17:30 / 20.04.26
76.30 -3.23%
Dottikon ES N
17:30 / 20.04.26
340.50 -2.99%
Accelleron N
17:30 / 20.04.26
81.80 -2.85%

Management Transaktionen

Titel Typ Mio. Kurs
20.04.26 Adecco Group AG Kauf 0.11 109'068.00
20.04.26 Adecco Group AG Kauf 0.01 7'178.00
20.04.26 HIAG Immobilien Holding AG Verk. 0.14 142.00
20.04.26 Adecco Group AG Kauf 0.03 32'694.00
20.04.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.11 105'700.00
20.04.26 Partners Group Holding AG Verk. 2.92 937.63
20.04.26 Adecco Group AG Kauf 0.01 7'853.00
20.04.26 DocMorris AG Kauf 0.19 6.79
17.04.26 Alpine Select AG Verk. 0.01 9.10
17.04.26 Helvetia Baloise Holding AG Verk. 1.10 219.29

Analysten haben ihre Erwartungen ans erste Quartal des Nahrungsmittelkonzerns klar gesenkt. Ausserdem: Jungfraubahnen und SGS spüren die gestiegenen Reisekosten, das Inficon-Management dürfte tief stapeln, Georg Fischer und Sika können die Anleger für einmal erfreuen.

15.04.2026