×

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
  • 22.05.2026 - 17:30:00
  • 1'042.01
  • 0.07%
  • 0.78
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
22.05.2026 / 17:30:00
2.478 2.57% 0.06 2.474 2.480 737'601
Admiral Group Rg
22.05.2026 / 17:30:00
34.85 -0.34% -0.12 34.84 35.00 224'237
Anglo American Rg
22.05.2026 / 17:30:00
38.34 0.84% 0.32 37.62 38.36 536'426
Antofagasta Rg
22.05.2026 / 17:30:00
39.44 0.84% 0.33 39.42 39.48 203'762
Associat Brit Fo Rg
22.05.2026 / 17:30:00
18.400 -0.51% -0.10 18.385 18.405 152'083
AstraZeneca Rg
22.05.2026 / 17:30:00
139.32 -0.88% -1.24 138.96 139.80 241'432
AutoTrd Grp Rg-144A
22.05.2026 / 17:30:00
4.589 0.47% 0.02 4.583 4.605 2'528'281
Aviva Rg
22.05.2026 / 17:30:00
6.258 -0.48% -0.03 6.248 6.262 613'227
Babcock Intl Grp Rg
22.05.2026 / 17:30:00
10.740 0.59% 0.06 10.735 10.750 351'305
BAE Systems Rg
22.05.2026 / 17:30:00
19.950 1.97% 0.39 19.945 19.970 1'442'893
Barclays Rg
22.05.2026 / 17:30:00
4.461 0.99% 0.04 4.461 4.490 5'492'874
Barratt Redrow Rg
22.05.2026 / 17:30:00
2.539 0.59% 0.02 2.539 2.541 2'069'658
Beazley Rg
22.05.2026 / 17:30:00
12.818 -0.04% -0.01 12.815 12.835 353'444
Berkeley Grp Hld Rg
22.05.2026 / 17:30:00
33.54 1.08% 0.36 33.50 33.56 50'085
BP Rg
22.05.2026 / 17:30:00
5.497 -2.90% -0.16 5.494 5.500 3'634'734
Brit Amer Tobacc Rg
22.05.2026 / 17:30:00
48.81 -0.67% -0.33 48.78 48.93 521'658
Brit Land Co REI Rg
22.05.2026 / 17:30:00
3.950 1.75% 0.07 3.946 3.962 1'068'691
BT Group Rg
22.05.2026 / 17:30:00
2.252 2.55% 0.06 2.251 2.254 4'312'826
Bunzl Rg
22.05.2026 / 17:30:00
23.98 -0.17% -0.04 23.88 24.10 72'684
Burberry Group Rg
22.05.2026 / 17:30:00
11.180 -0.80% -0.09 10.960 11.395 896'693
Centrica Rg
22.05.2026 / 17:30:00
2.011 1.23% 0.02 2.011 2.013 3'182'756
Coca-Cola HBC N
22.05.2026 / 17:30:00
42.90 0.66% 0.28 42.88 42.92 60'967
ConvaTec Grp Rg
22.05.2026 / 17:30:00
1.986 -1.88% -0.04 1.981 1.987 2'099'990
Croda Intl Rg
22.05.2026 / 17:30:00
30.26 5.84% 1.67 30.21 30.29 84'402
DCC Rg
22.05.2026 / 17:30:00
61.68 0.53% 0.33 61.65 61.70 41'967
1'042.01
0.07%
2.478
2.57%
34.85
-0.34%
38.34
0.84%
39.44
0.84%
18.400
-0.51%
139.32
-0.88%
4.589
0.47%
6.258
-0.48%
10.740
0.59%
19.950
1.97%
4.461
0.99%
2.539
0.59%
12.818
-0.04%
33.54
1.08%
5.497
-2.90%
48.81
-0.67%
3.950
1.75%
2.252
2.55%
23.98
-0.17%
11.180
-0.80%
2.011
1.23%
42.90
0.66%
1.986
-1.88%
30.26
5.84%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
22.05.2026 / 17:30:00
12.818 53.61% 56.75% 0.18% 0.53% 1.00% 38.72% 108.50%
Harbour Ener Rg
22.05.2026 / 17:30:00
2.832 46.22% 13.78% -3.93% -1.12% 12.78% 64.17% 21.09%
Glencore Rg
22.05.2026 / 17:30:00
5.681 41.42% 62.38% -0.92% 1.82% 6.61% 111.60% 31.86%
IG Group Hdgs Rg
22.05.2026 / 17:30:00
18.420 39.14% 85.10% 20.39% 22.01% 41.47% 63.59% 161.64%
DCC Rg
22.05.2026 / 17:30:00
61.68 32.68% 18.90% 4.98% 18.26% 18.83% 36.63% 23.29%
BP Rg
22.05.2026 / 17:30:00
5.497 31.09% 44.49% -0.07% -3.92% 14.84% 54.70% 17.47%
Rio Tinto Rg
22.05.2026 / 17:30:00
77.61 30.13% 64.92% 0.21% 5.18% 5.59% 70.59% 56.94%
Diploma Rg
22.05.2026 / 17:30:00
70.38 29.00% 61.10% 5.12% 0.43% 23.46% 52.06% 123.27%
Hiscox Rg
22.05.2026 / 17:30:00
18.160 28.83% 69.16% -0.74% 16.34% 17.65% 43.22% 56.85%
Zegona Communic Rg
22.05.2026 / 17:30:00
18.080 28.29% 331.73% 4.63% 1.80% 8.26% 144.32% 0.00%
Halma Rg
22.05.2026 / 17:30:00
45.71 26.79% 66.27% 1.58% 3.16% 9.04% 59.99% 79.15%
Anglo American Rg
22.05.2026 / 17:30:00
38.34 23.80% 24.54% 0.58% 3.37% 3.29% 54.44% 41.23%
BT Group Rg
22.05.2026 / 17:30:00
2.252 19.15% 52.31% -0.71% 0.67% 3.73% 31.27% 51.50%
Antofagasta Rg
22.05.2026 / 17:30:00
39.44 18.91% 145.43% 2.99% 6.65% -8.71% 122.45% 176.10%
Intertek Group Rg
22.05.2026 / 17:30:00
54.93 18.85% 16.71% -1.96% 14.05% 15.61% 15.53% 33.29%
Shell Rg
22.05.2026 / 17:30:00
32.07 18.46% 30.88% 0.61% -3.10% 4.67% 32.45% 34.35%
Investec Rg
22.05.2026 / 17:30:00
6.245 17.71% 18.79% 4.17% -0.24% -3.03% 22.09% 47.61%
Aberdeen grp Plc Rg
22.05.2026 / 17:30:00
2.478 17.40% 70.98% 3.68% 19.20% 13.15% 47.68% 14.07%
Centrica Rg
22.05.2026 / 17:30:00
2.011 16.89% 49.02% 7.00% -3.18% 1.95% 27.00% 69.06%
Brit Amer Tobacc Rg
22.05.2026 / 17:30:00
48.81 16.74% 70.98% 0.71% 13.06% 4.97% 46.53% 83.80%
Lion Fin Rg
22.05.2026 / 17:30:00
106.60 16.67% 130.87% -1.48% -3.35% -8.14% 60.42% 235.48%
HSBC Hldg Rg
22.05.2026 / 17:30:00
13.756 16.19% 74.10% 4.32% 3.90% -0.95% 58.63% 122.73%
Bunzl Rg
22.05.2026 / 17:30:00
23.98 15.54% -27.30% 3.32% -2.02% 8.85% 0.76% -23.53%
Hochschild Minin Rg
22.05.2026 / 17:30:00
5.735 15.53% 176.76% -3.61% -11.05% -30.02% 98.17% 625.54%
BAE Systems Rg
22.05.2026 / 17:30:00
19.950 14.38% 70.50% 7.87% -1.07% -6.32% 8.04% 98.31%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
22.05.2026 / 17:30:00
2.478 2.57% 2.478
17:29
2.415
10:06
2.478
22.05.26
1.7965
23.03.26
737'601
Admiral Group Rg
22.05.2026 / 17:30:00
34.85 -0.34% 35.08
09:00
34.46
14:49
35.08
22.05.26
26.26
27.01.26
224'237
Anglo American Rg
22.05.2026 / 17:30:00
38.34 0.84% 38.53
09:07
37.87
15:42
41.18
13.05.26
27.58
23.03.26
536'426
Antofagasta Rg
22.05.2026 / 17:30:00
39.44 0.84% 39.48
17:21
38.50
09:36
44.76
25.02.26
29.81
23.03.26
203'762
Associat Brit Fo Rg
22.05.2026 / 17:30:00
18.400 -0.51% 18.625
09:11
18.370
09:00
21.86
06.01.26
17.295
23.03.26
152'083
AstraZeneca Rg
22.05.2026 / 17:30:00
139.32 -0.88% 141.20
09:32
138.84
17:02
157.30
18.02.26
131.88
08.05.26
241'432
AutoTrd Grp Rg-144A
22.05.2026 / 17:30:00
4.589 0.47% 4.653
09:04
4.435
13:35
5.970
12.01.26
4.435
22.05.26
2'528'281
Aviva Rg
22.05.2026 / 17:30:00
6.258 -0.48% 6.294
09:25
6.230
10:34
7.006
06.01.26
5.906
26.03.26
613'227
Babcock Intl Grp Rg
22.05.2026 / 17:30:00
10.740 0.59% 10.800
15:21
10.530
12:02
15.245
14.01.26
9.414
18.05.26
351'305
BAE Systems Rg
22.05.2026 / 17:30:00
19.950 1.97% 19.950
17:29
19.465
09:14
23.60
18.03.26
17.125
02.01.26
1'442'893
Barclays Rg
22.05.2026 / 17:30:00
4.461 0.99% 4.474
15:31
4.406
10:34
5.063
04.02.26
3.6145
23.03.26
5'492'874
Barratt Redrow Rg
22.05.2026 / 17:30:00
2.539 0.59% 2.586
14:14
2.492
10:34
4.064
04.02.26
2.355
18.05.26
2'069'658
Beazley Rg
22.05.2026 / 17:30:00
12.818 -0.04% 12.820
09:10
12.815
10:34
12.940
02.03.26
7.955
05.01.26
353'444
Berkeley Grp Hld Rg
22.05.2026 / 17:30:00
33.54 1.08% 34.00
14:19
33.12
10:34
44.41
12.02.26
27.96
01.04.26
50'085
BP Rg
22.05.2026 / 17:30:00
5.497 -2.90% 5.613
09:45
5.492
15:13
6.094
31.03.26
4.1335
08.01.26
3'634'734
Brit Amer Tobacc Rg
22.05.2026 / 17:30:00
48.81 -0.67% 48.93
09:12
48.19
14:20
50.02
15.05.26
39.605
07.01.26
521'658
Brit Land Co REI Rg
22.05.2026 / 17:30:00
3.950 1.75% 3.980
14:14
3.872
10:34
4.318
04.02.26
3.356
23.03.26
1'068'691
BT Group Rg
22.05.2026 / 17:30:00
2.252 2.55% 2.285
09:46
2.220
09:00
2.420
13.05.26
1.779
05.01.26
4'312'826
Bunzl Rg
22.05.2026 / 17:30:00
23.98 -0.17% 24.16
09:25
23.96
15:27
24.72
06.05.26
19.83
20.01.26
72'684
Burberry Group Rg
22.05.2026 / 17:30:00
11.180 -0.80% 11.340
09:01
10.885
13:28
13.760
06.01.26
9.888
23.03.26
896'693
Centrica Rg
22.05.2026 / 17:30:00
2.011 1.23% 2.020
16:43
1.976
09:00
2.202
07.04.26
1.687
02.01.26
3'182'756
Coca-Cola HBC N
22.05.2026 / 17:30:00
42.90 0.66% 43.16
11:20
42.78
16:13
48.80
24.02.26
36.58
07.01.26
60'967
ConvaTec Grp Rg
22.05.2026 / 17:30:00
1.986 -1.88% 2.056
09:00
1.963
13:24
2.594
26.02.26
1.96
21.05.26
2'099'990
Croda Intl Rg
22.05.2026 / 17:30:00
30.26 5.84% 30.35
16:59
28.75
09:00
33.10
24.02.26
24.9
19.03.26
84'402
DCC Rg
22.05.2026 / 17:30:00
61.68 0.53% 61.75
17:25
61.18
10:29
63.10
19.05.26
41.88
06.01.26
41'967

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%
Eurozone 50
17:30 / 22.05.26
624.01 0.93%
L&S Dax
20:23 / 22.05.26
24'850.00 0.00%
S&P 500 (ETF SPY)
20:08 / 22.05.26
747.35 0.62%
VSMI Vola-Index
17:20 / 22.05.26
16.773 -5.25%
EUR/CHF
20:23 / 22.05.26
0.9111 -0.30%
USD/CHF
20:23 / 22.05.26
0.7845 -0.30%
Gold 1 Uz
20:23 / 22.05.26
4'517.28 -0.61%
Rohöl Brent
20:23 / 22.05.26
103.27 -1.57%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
Sika N
17:37 / 22.05.26
147.00 3.01%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%
Holcim N
17:30 / 22.05.26
73.84 2.02%
ABB N
17:30 / 22.05.26
83.80 1.92%

Flop 5zur Gesamtübersicht

Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
Richemont N
17:31 / 22.05.26
155.75 -0.57%
Lonza N
17:35 / 22.05.26
492.80 -0.20%
NAME INTRADAY KURS +/-%
SPI
17:35 / 22.05.26
19'052.12 0.42%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:34 / 22.05.26
23.00 12.75%
Molecular N
17:30 / 22.05.26
3.150 9.38%
HT5 N
17:30 / 22.05.26
5.260 9.13%
Logitech N
17:37 / 22.05.26
87.36 6.23%
Addex N
17:30 / 22.05.26
0.0472 4.89%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Relief Therapeutics N
17:30 / 22.05.26
0.4450 -6.12%
Gurit Hldg N
17:30 / 22.05.26
36.90 -5.38%
Partners N
17:31 / 22.05.26
858.80 -4.58%
BEKB / BCBE N
17:30 / 22.05.26
359.00 -3.75%
NAME INTRADAY KURS +/-%
SLI
17:30 / 22.05.26
2'144.98 0.26%

Top 5zur Gesamtübersicht

Logitech N
17:37 / 22.05.26
87.36 6.23%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sika N
17:37 / 22.05.26
147.00 3.01%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Givaudan N
17:32 / 22.05.26
2'882.00 2.34%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Partners N
17:31 / 22.05.26
858.80 -4.58%
Swiss Re N
17:34 / 22.05.26
120.05 -1.40%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
Zurich Insurance N
17:36 / 22.05.26
567.60 -0.87%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 22.05.26
2'987.30 0.10%

Top 5zur Gesamtübersicht

Clariant N
17:30 / 22.05.26
7.935 4.20%
VAT N
17:31 / 22.05.26
617.20 3.28%
Sonova N
17:30 / 22.05.26
209.20 2.55%
Accelleron N
17:32 / 22.05.26
79.35 2.06%
Belimo N
17:31 / 22.05.26
789.50 1.94%

Flop 5zur Gesamtübersicht

Julius Bär N
17:30 / 22.05.26
63.38 -6.93%
Sandoz Group N
17:30 / 22.05.26
64.44 -1.10%
The Swatch Group I
17:30 / 22.05.26
199.70 -0.99%
Dottikon ES N
17:30 / 22.05.26
363.00 -0.82%
Swiss Prime Site N
17:31 / 22.05.26
130.00 -0.61%

Management Transaktionen

Titel Typ Mio. Kurs
22.05.26 DocMorris AG Kauf 0.01 6.61
22.05.26 Avolta AG Kauf 0.47 46.50
21.05.26 CPH Group AG Kauf 0.00 58.07
21.05.26 mobilezone holding ag Verk. 0.39 3.89
21.05.26 Peach Property Group AG Kauf 0.03 5.00
21.05.26 Amrize Ltd Kauf 0.06 39.22
21.05.26 WISeKey International Holding AG Kauf 0.21 15.45
20.05.26 Sunrise Communications AG Verk. 0.05 43.50
20.05.26 Peach Property Group AG Kauf 0.02 4.91
20.05.26 Amrize Ltd Kauf 0.05 38.43

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026