×

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
  • 31.07.2026 - 16:07:23
  • 1'078.33
  • -0.34%
  • -3.72
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
31.07.2026 / 15:51:54
2.408 0.29% 0.01 2.404 2.410 400'399
Admiral Group Rg
31.07.2026 / 15:52:01
37.64 -0.11% -0.04 37.64 37.66 73'920
Anglo American Rg
31.07.2026 / 15:52:15
37.62 0.59% 0.22 37.61 37.63 562'182
Antofagasta Rg
31.07.2026 / 15:52:18
36.56 -1.52% -0.57 36.55 36.61 112'429
Associat Brit Fo Rg
31.07.2026 / 15:52:00
21.05 0.77% 0.16 21.05 21.07 74'589
AstraZeneca Rg
31.07.2026 / 15:52:21
126.38 -0.50% -0.64 126.34 126.38 183'468
AutoTrd Grp Rg-144A
31.07.2026 / 15:52:14
5.238 -0.53% -0.03 5.238 5.242 1'307'577
Aviva Rg
31.07.2026 / 15:52:23
6.944 -0.20% -0.01 6.942 6.944 744'953
Babcock Intl Grp Rg
31.07.2026 / 15:51:58
11.230 -0.22% -0.03 11.235 11.240 190'139
BAE Systems Rg
31.07.2026 / 15:52:13
20.87 1.58% 0.33 20.87 20.89 583'162
Balfour Beatty Rg
31.07.2026 / 15:51:20
8.680 -0.88% -0.08 8.670 8.685 64'159
Barclays Rg
31.07.2026 / 15:52:23
5.078 -0.57% -0.03 5.077 5.078 5'127'455
Barratt Redrow Rg
31.07.2026 / 15:52:24
2.943 -0.71% -0.02 2.942 2.944 1'226'399
Beazley Rg
31.07.2026 / 15:48:33
12.905 -0.08% -0.01 12.905 12.910 77'483
Berkeley Grp Hld Rg
31.07.2026 / 15:52:01
35.14 -0.06% -0.02 35.06 35.18 51'339
BP Rg
31.07.2026 / 15:52:21
5.529 2.26% 0.12 5.529 5.530 2'892'786
Brit Amer Tobacc Rg
31.07.2026 / 15:52:22
45.17 -0.26% -0.12 45.16 45.18 641'539
Brit Land Co REI Rg
31.07.2026 / 15:51:56
4.416 -0.32% -0.01 4.414 4.418 891'455
BT Group Rg
31.07.2026 / 15:51:51
2.012 -1.52% -0.03 2.011 2.013 1'630'625
Bunzl Rg
31.07.2026 / 15:52:01
28.02 -0.04% -0.01 28.02 28.06 112'607
Burberry Group Rg
31.07.2026 / 15:52:13
11.995 0.08% 0.01 11.990 12.000 337'839
Centrica Rg
31.07.2026 / 15:52:15
1.547 1.28% 0.02 1.546 1.547 2'003'357
Coca-Cola HBC N
31.07.2026 / 15:52:01
49.96 -0.87% -0.44 49.96 50.00 48'343
Computacenter Rg
31.07.2026 / 15:52:12
46.53 -1.71% -0.81 46.52 46.56 31'644
ConvaTec Grp Rg
31.07.2026 / 15:51:44
2.262 -1.44% -0.03 2.260 2.264 1'388'334
UK 100
1'078.33
-0.34%
Aberdeen grp Plc Rg
2.408
0.29%
Admiral Group Rg
37.64
-0.11%
Anglo American Rg
37.62
0.59%
Antofagasta Rg
36.56
-1.52%
Associat Brit Fo Rg
21.05
0.77%
AstraZeneca Rg
126.38
-0.50%
AutoTrd Grp Rg-144A
5.238
-0.53%
Aviva Rg
6.944
-0.20%
Babcock Intl Grp Rg
11.230
-0.22%
BAE Systems Rg
20.87
1.58%
Balfour Beatty Rg
8.680
-0.88%
Barclays Rg
5.078
-0.57%
Barratt Redrow Rg
2.943
-0.71%
Beazley Rg
12.905
-0.08%
Berkeley Grp Hld Rg
35.14
-0.06%
BP Rg
5.529
2.26%
Brit Amer Tobacc Rg
45.17
-0.26%
Brit Land Co REI Rg
4.416
-0.32%
BT Group Rg
2.012
-1.52%
Bunzl Rg
28.02
-0.04%
Burberry Group Rg
11.995
0.08%
Centrica Rg
1.547
1.28%
Coca-Cola HBC N
49.96
-0.87%
Computacenter Rg
46.53
-1.71%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Computacenter Rg
31.07.2026 / 15:52:12 		46.53 60.69% 122.78% -3.46% 6.14% 16.50% 106.07% 113.44%
Beazley Rg
31.07.2026 / 15:48:33 		12.905 54.72% 57.89% -0.15% 0.23% 0.96% 46.15% 132.70%
Renishaw Rg
31.07.2026 / 15:50:24 		49.66 38.63% 43.98% -4.59% -1.27% -3.85% 71.24% 25.76%
Softcat Rg
31.07.2026 / 15:52:17 		19.590 38.45% 29.09% 3.11% 0.15% 37.47% 22.59% 31.15%
Diploma Rg
31.07.2026 / 15:52:24 		73.70 37.62% 71.86% -2.06% 2.29% 6.31% 38.01% 128.07%
DCC Energy Rg
31.07.2026 / 15:44:40 		63.30 36.89% 22.67% 0.72% 3.69% 9.99% 35.84% 39.61%
HSBC Hldg Rg
31.07.2026 / 15:52:23 		15.762 35.34% 102.79% 1.76% 8.70% 19.66% 72.07% 145.58%
Segro (REIT) Rg
31.07.2026 / 15:51:36 		9.638 34.93% 38.16% -2.11% 9.30% 34.38% 52.02% 28.36%
Bunzl Rg
31.07.2026 / 15:52:01 		28.02 34.82% -15.16% 1.74% 4.44% 17.53% 25.03% -2.94%
Glencore Rg
31.07.2026 / 15:52:22 		5.398 31.76% 51.29% 0.19% 4.84% -4.14% 80.60% 14.72%
Coca-Cola HBC N
31.07.2026 / 15:52:01 		49.96 31.11% 84.89% 3.01% -3.18% 18.39% 27.19% 114.29%
IG Group Hdgs Rg
31.07.2026 / 15:52:14 		14.990 29.60% 72.41% -12.34% -19.52% -2.03% 32.89% 136.30%
Hiscox Rg
31.07.2026 / 15:52:23 		18.140 27.57% 67.50% -0.30% -1.89% 11.91% 43.74% 65.97%
Rolls-Royce Hldg Rg
31.07.2026 / 15:52:19 		14.588 26.68% 155.82% 3.81% -2.45% 19.77% 36.40% 655.61%
Intertek Group Rg
31.07.2026 / 15:39:57 		58.45 26.38% 24.10% 0.43% 0.43% 18.13% 26.95% 33.49%
Standard Life Rg
31.07.2026 / 15:51:40 		9.255 25.53% 81.67% 1.09% 8.28% 22.26% 39.86% 66.91%
BP Rg
31.07.2026 / 15:52:21 		5.529 25.21% 38.00% 0.83% 18.39% 3.17% 38.45% 13.52%
Marks & Spencer Rg
31.07.2026 / 15:52:01 		4.054 24.83% 8.70% 6.54% 5.85% 22.72% 18.43% 99.17%
M&G Rg
31.07.2026 / 15:52:01 		3.571 24.28% 80.89% 0.53% 4.17% 17.78% 38.52% 77.07%
Pearson Rg
31.07.2026 / 15:52:15 		12.660 23.51% 0.86% 3.39% 3.43% 16.15% 11.00% 49.43%
Lion Fin Rg
31.07.2026 / 15:52:14 		115.80 23.50% 144.40% -1.15% -1.07% 4.99% 51.87% 261.25%
Balfour Beatty Rg
31.07.2026 / 15:51:20 		8.680 23.26% 92.22% -1.36% -3.39% 1.17% 60.00% 150.21%
Anglo American Rg
31.07.2026 / 15:52:15 		37.62 21.78% 22.51% 1.21% -0.74% -2.25% 82.71% 38.55%
Standard Charter Rg
31.07.2026 / 15:52:23 		21.92 21.42% 123.97% 2.60% 3.59% 16.21% 61.95% 200.43%
easyJet Rg
31.07.2026 / 15:49:53 		6.306 21.39% 9.99% 1.42% 13.42% 74.01% 30.24% 37.28%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
31.07.2026 / 15:51:54 		2.408 0.29% 2.420
09:13 		2.392
09:00 		2.650
06.07.26 		1.7965
23.03.26 		400'399
Admiral Group Rg
31.07.2026 / 15:52:01 		37.64 -0.11% 37.90
09:00 		37.30
13:32 		38.12
30.07.26 		26.26
27.01.26 		73'920
Anglo American Rg
31.07.2026 / 15:52:15 		37.62 0.59% 38.73
10:55 		37.53
15:49 		42.39
02.06.26 		27.58
23.03.26 		562'182
Antofagasta Rg
31.07.2026 / 15:52:18 		36.56 -1.52% 38.42
09:34 		36.56
15:52 		44.76
25.02.26 		29.81
23.03.26 		112'429
Associat Brit Fo Rg
31.07.2026 / 15:52:00 		21.05 0.77% 21.12
09:00 		20.67
09:00 		21.86
06.01.26 		17.295
23.03.26 		74'589
AstraZeneca Rg
31.07.2026 / 15:52:21 		126.38 -0.50% 128.92
09:30 		126.18
15:41 		157.30
18.02.26 		122.12
21.07.26 		183'468
AutoTrd Grp Rg-144A
31.07.2026 / 15:52:14 		5.238 -0.53% 5.272
10:05 		5.214
15:48 		5.970
12.01.26 		4.186
28.05.26 		1'307'577
Aviva Rg
31.07.2026 / 15:52:23 		6.944 -0.20% 7.002
09:14 		6.912
09:00 		7.006
06.01.26 		5.906
26.03.26 		744'953
Babcock Intl Grp Rg
31.07.2026 / 15:51:58 		11.230 -0.22% 11.520
11:13 		11.185
15:37 		15.245
14.01.26 		9.026
29.06.26 		190'139
BAE Systems Rg
31.07.2026 / 15:52:13 		20.87 1.58% 21.35
10:58 		20.52
09:01 		23.60
18.03.26 		17.125
02.01.26 		583'162
Balfour Beatty Rg
31.07.2026 / 15:51:20 		8.680 -0.88% 8.850
09:23 		8.675
15:49 		8.990
03.07.26 		6.765
09.03.26 		64'159
Barclays Rg
31.07.2026 / 15:52:23 		5.078 -0.57% 5.203
09:25 		5.067
15:49 		5.382
27.07.26 		3.6145
23.03.26 		5'127'455
Barratt Redrow Rg
31.07.2026 / 15:52:24 		2.943 -0.71% 2.983
12:41 		2.905
09:05 		4.064
04.02.26 		2.355
18.05.26 		1'226'399
Beazley Rg
31.07.2026 / 15:48:33 		12.905 -0.08% 12.940
09:02 		12.903
13:38 		12.940
02.03.26 		7.955
05.01.26 		77'483
Berkeley Grp Hld Rg
31.07.2026 / 15:52:01 		35.14 -0.06% 35.32
12:39 		34.69
09:30 		44.41
12.02.26 		27.96
01.04.26 		51'339
BP Rg
31.07.2026 / 15:52:21 		5.529 2.26% 5.539
15:49 		5.389
09:00 		6.094
31.03.26 		4.1335
08.01.26 		2'892'786
Brit Amer Tobacc Rg
31.07.2026 / 15:52:22 		45.17 -0.26% 45.80
09:14 		44.69
12:03 		50.02
15.05.26 		39.605
07.01.26 		641'539
Brit Land Co REI Rg
31.07.2026 / 15:51:56 		4.416 -0.32% 4.462
09:09 		4.416
15:51 		4.462
31.07.26 		3.356
23.03.26 		891'455
BT Group Rg
31.07.2026 / 15:51:51 		2.012 -1.52% 2.041
09:00 		1.989
13:24 		2.420
13.05.26 		1.779
05.01.26 		1'630'625
Bunzl Rg
31.07.2026 / 15:52:01 		28.02 -0.04% 28.04
15:49 		27.76
09:00 		28.30
29.07.26 		19.83
20.01.26 		112'607
Burberry Group Rg
31.07.2026 / 15:52:13 		11.995 0.08% 12.200
10:02 		11.885
09:00 		13.760
06.01.26 		9.888
23.03.26 		337'839
Centrica Rg
31.07.2026 / 15:52:15 		1.547 1.28% 1.555
14:10 		1.526
09:00 		2.202
07.04.26 		1.5255
30.07.26 		2'003'357
Coca-Cola HBC N
31.07.2026 / 15:52:01 		49.96 -0.87% 50.90
10:02 		49.86
15:42 		51.95
06.07.26 		36.58
07.01.26 		48'343
Computacenter Rg
31.07.2026 / 15:52:12 		46.53 -1.71% 47.50
09:35 		46.46
15:49 		49.32
20.07.26 		27.94
23.03.26 		31'644
ConvaTec Grp Rg
31.07.2026 / 15:51:44 		2.262 -1.44% 2.300
09:12 		2.260
15:45 		2.594
26.02.26 		1.929
01.06.26 		1'388'334

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:52 / 31.07.26
14'363.43 -0.20%
Eurozone 50
16:07 / 31.07.26
649.59 0.13%
L&S Dax
16:07 / 31.07.26
25'578.00 -0.44%
S&P 500 (ETF SPY)
15:52 / 31.07.26
742.00 0.04%
VSMI Vola-Index
15:52 / 31.07.26
15.372 0.42%
EUR/CHF
16:07 / 31.07.26
0.9317 0.37%
USD/CHF
16:07 / 31.07.26
0.8125 0.89%
Gold 1 Uz
16:07 / 31.07.26
4'029.19 -1.81%
Rohöl Brent
16:07 / 31.07.26
88.32 1.28%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:52 / 31.07.26
14'363.43 -0.20%

Top 5zur Gesamtübersicht

Logitech N
15:52 / 31.07.26
83.44 1.58%
ABB N
15:52 / 31.07.26
79.76 1.40%
Partners N
15:52 / 31.07.26
677.60 0.89%
Swiss Life N
15:52 / 31.07.26
959.20 0.86%
Swiss Re N
15:52 / 31.07.26
135.20 0.52%

Flop 5zur Gesamtübersicht

Holcim N
15:51 / 31.07.26
73.26 -2.86%
Nestlé N
15:52 / 31.07.26
80.91 -1.78%
Givaudan N
15:49 / 31.07.26
3'250.00 -1.13%
Swisscom N
15:51 / 31.07.26
620.50 -1.12%
Amrize N
15:51 / 31.07.26
39.66 -1.00%
NAME INTRADAY KURS +/-%
SPI
15:51 / 31.07.26
20'199.76 -0.23%

Top 5zur Gesamtübersicht

Calida N
15:41 / 31.07.26
16.140 5.49%
Perrot Duval I
15:51 / 31.07.26
88.00 4.76%
medmix N
15:49 / 31.07.26
8.860 3.14%
ams-OSRAM I
15:51 / 31.07.26
16.250 3.04%
Edisun N
15:13 / 31.07.26
69.80 2.65%

Flop 5zur Gesamtübersicht

Kardex N
15:46 / 31.07.26
240.00 -5.51%
Interroll N
15:45 / 31.07.26
1'360.00 -4.90%
Coltene N
15:50 / 31.07.26
49.80 -4.23%
Bystronic N
15:50 / 31.07.26
137.60 -3.78%
SIG Group N
15:50 / 31.07.26
14.630 -3.43%
NAME INTRADAY KURS +/-%
SLI
15:52 / 31.07.26
2'295.76 -0.28%

Top 5zur Gesamtübersicht

Sonova N
15:50 / 31.07.26
222.20 1.74%
Logitech N
15:52 / 31.07.26
83.44 1.58%
ABB N
15:52 / 31.07.26
79.76 1.40%
VAT N
15:51 / 31.07.26
609.40 0.99%
Partners N
15:52 / 31.07.26
677.60 0.89%

Flop 5zur Gesamtübersicht

Holcim N
15:51 / 31.07.26
73.26 -2.86%
Galderma Group N
15:52 / 31.07.26
176.65 -2.21%
Sandoz Group N
15:52 / 31.07.26
65.90 -2.17%
Nestlé N
15:52 / 31.07.26
80.91 -1.78%
Givaudan N
15:49 / 31.07.26
3'250.00 -1.13%
NAME INTRADAY KURS +/-%
SMIM
15:52 / 31.07.26
3'134.15 -0.37%

Top 5zur Gesamtübersicht

Clariant N
15:51 / 31.07.26
9.080 1.97%
Belimo N
15:50 / 31.07.26
851.50 1.85%
The Swatch Group I
15:52 / 31.07.26
180.15 1.78%
Sonova N
15:50 / 31.07.26
222.20 1.74%
Schindler N
15:49 / 31.07.26
248.50 1.64%

Flop 5zur Gesamtübersicht

SIG Group N
15:52 / 31.07.26
14.650 -3.30%
Avolta N
15:51 / 31.07.26
48.72 -2.75%
Galderma Group N
15:52 / 31.07.26
176.65 -2.21%
Sandoz Group N
15:52 / 31.07.26
65.90 -2.17%
Barry Callebaut N
15:51 / 31.07.26
1'125.00 -1.32%

Management Transaktionen

Titel Typ Mio. Kurs
31.07.26 nebag ag Kauf 0.03 6.30
30.07.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'696.00
30.07.26 naturenergie holding AG Kauf 0.01 31.00
30.07.26 Alpine Select AG Kauf 0.00 9.10
29.07.26 Vontobel Holding AG Verk. 0.82 84.40
29.07.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'556.00
29.07.26 Compagnie Financière Tradition SA Verk. 0.15 302.50
29.07.26 ABB Ltd Verk. 1.44 76.76
28.07.26 DKSH Holding AG Verk. 0.13 66.85
28.07.26 Vontobel Holding AG Verk. 0.03 84.44
Mr Market

Landis+Gyr muss jetzt liefern

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