×

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
  • 20.05.2026 - 17:30:04
  • 1'037.43
  • 0.97%
  • 10.00
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
20.05.2026 / 17:30:00
2.402 2.30% 0.05 2.352 2.448 621'569
Admiral Group Rg
20.05.2026 / 17:30:00
34.43 1.92% 0.65 34.34 34.46 138'080
Anglo American Rg
20.05.2026 / 17:30:00
37.74 3.24% 1.19 37.71 37.76 972'628
Antofagasta Rg
20.05.2026 / 17:30:00
38.20 4.51% 1.65 37.46 38.34 391'374
Associat Brit Fo Rg
20.05.2026 / 17:30:00
18.380 -0.05% -0.01 18.370 18.395 157'432
AstraZeneca Rg
20.05.2026 / 17:30:00
139.20 0.27% 0.38 138.46 139.28 300'435
AutoTrd Grp Rg-144A
20.05.2026 / 17:30:00
4.953 -1.84% -0.09 4.934 4.955 865'719
Aviva Rg
20.05.2026 / 17:30:00
6.264 1.59% 0.10 6.230 6.266 1'622'531
Babcock Intl Grp Rg
20.05.2026 / 17:30:00
10.245 4.07% 0.40 10.235 10.250 574'760
BAE Systems Rg
20.05.2026 / 17:30:00
19.175 0.24% 0.05 19.160 19.185 1'322'889
Barclays Rg
20.05.2026 / 17:30:00
4.413 3.76% 0.16 4.409 4.423 6'979'667
Barratt Redrow Rg
20.05.2026 / 17:30:00
2.481 2.54% 0.06 2.475 2.490 1'291'353
Beazley Rg
20.05.2026 / 17:30:00
12.820 0.08% 0.01 12.580 13.060 194'893
Berkeley Grp Hld Rg
20.05.2026 / 17:30:00
32.92 0.89% 0.29 32.90 32.96 95'934
BP Rg
20.05.2026 / 17:30:00
5.625 -1.00% -0.06 5.621 5.626 6'070'868
Brit Amer Tobacc Rg
20.05.2026 / 17:30:00
48.97 0.02% 0.01 48.96 49.15 458'280
Brit Land Co REI Rg
20.05.2026 / 17:30:00
3.900 3.39% 0.13 3.874 3.906 931'901
BT Group Rg
20.05.2026 / 17:30:00
2.307 -0.73% -0.02 2.264 2.309 3'478'052
Bunzl Rg
20.05.2026 / 17:30:00
24.36 1.42% 0.34 24.34 24.48 210'608
Burberry Group Rg
20.05.2026 / 17:30:00
11.245 0.90% 0.10 11.225 11.460 415'681
Centrica Rg
20.05.2026 / 17:30:00
1.962 -1.16% -0.02 1.959 1.961 1'953'639
Coca-Cola HBC N
20.05.2026 / 17:30:00
42.37 -0.26% -0.11 42.34 42.42 133'591
ConvaTec Grp Rg
20.05.2026 / 17:30:00
2.148 0.51% 0.01 2.106 2.148 2'129'714
Croda Intl Rg
20.05.2026 / 17:30:00
28.17 1.31% 0.37 28.15 28.21 65'878
DCC Rg
20.05.2026 / 17:30:00
61.43 -0.04% -0.03 61.35 62.60 68'611
1'037.43
0.97%
2.402
2.30%
34.43
1.92%
37.74
3.24%
38.20
4.51%
18.380
-0.05%
139.20
0.27%
4.953
-1.84%
6.264
1.59%
10.245
4.07%
19.175
0.24%
4.413
3.76%
2.481
2.54%
12.820
0.08%
32.92
0.89%
5.625
-1.00%
48.97
0.02%
3.900
3.39%
2.307
-0.73%
24.36
1.42%
11.245
0.90%
1.962
-1.16%
42.37
-0.26%
2.148
0.51%
28.17
1.31%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
20.05.2026 / 17:30:00
12.820 53.46% 56.60% 0.16% 0.61% 3.14% 39.58% 108.29%
Harbour Ener Rg
20.05.2026 / 17:30:00
2.872 53.12% 19.15% 1.27% 0.35% 18.38% 64.87% 26.81%
Glencore Rg
20.05.2026 / 17:30:00
5.642 37.88% 58.31% -4.72% 0.07% 5.27% 111.07% 28.56%
DCC Rg
20.05.2026 / 17:30:00
61.43 32.89% 19.09% 5.95% 18.47% 19.27% 28.50% 23.49%
BP Rg
20.05.2026 / 17:30:00
5.625 31.57% 45.02% 3.51% -1.85% 20.13% 55.32% 17.91%
IG Group Hdgs Rg
20.05.2026 / 17:30:00
17.980 31.49% 74.92% 18.52% 16.60% 36.83% 59.54% 147.26%
Hiscox Rg
20.05.2026 / 17:30:00
18.520 30.94% 71.93% 14.04% 15.82% 19.95% 54.98% 59.42%
Diploma Rg
20.05.2026 / 17:30:00
68.80 28.44% 60.40% 2.76% -1.78% 22.80% 41.91% 122.29%
Zegona Communic Rg
20.05.2026 / 17:30:00
17.880 26.86% 326.92% 3.65% -1.32% -2.83% 137.14% 0.00%
BT Group Rg
20.05.2026 / 17:30:00
2.307 26.10% 61.19% -2.66% 6.14% 8.51% 36.27% 60.33%
Rio Tinto Rg
20.05.2026 / 17:30:00
76.32 25.74% 59.35% -7.55% 2.48% 2.20% 63.79% 51.64%
Halma Rg
20.05.2026 / 17:30:00
44.68 24.96% 63.86% -2.15% 0.36% 9.64% 50.84% 76.56%
Shell Rg
20.05.2026 / 17:30:00
32.49 20.00% 32.57% 3.34% -1.34% 8.13% 31.11% 36.09%
Anglo American Rg
20.05.2026 / 17:30:00
37.74 19.03% 19.74% -7.48% 3.95% -1.54% 55.58% 35.79%
Intertek Group Rg
20.05.2026 / 17:30:00
54.88 19.02% 16.87% -2.66% 10.18% 18.34% 11.53% 33.47%
Centrica Rg
20.05.2026 / 17:30:00
1.962 16.77% 48.87% -2.41% -6.51% 0.17% 23.99% 68.89%
Lion Fin Rg
20.05.2026 / 17:30:00
110.20 16.35% 130.23% 2.42% -2.13% -2.65% 69.80% 234.56%
Brit Amer Tobacc Rg
20.05.2026 / 17:30:00
48.97 16.31% 70.35% 2.99% 18.51% 6.04% 48.08% 83.13%
Bunzl Rg
20.05.2026 / 17:30:00
24.36 15.54% -27.30% 3.62% 0.91% 13.94% -0.94% -23.53%
Aberdeen grp Plc Rg
20.05.2026 / 17:30:00
2.402 14.09% 66.17% 7.14% 12.61% 10.95% 42.68% 10.86%
Vodafone Group Rg
20.05.2026 / 17:30:00
1.138 14.02% 65.06% 0.00% -0.59% -2.94% 45.46% 35.53%
Hochschild Minin Rg
20.05.2026 / 17:30:00
5.965 13.47% 171.83% -12.41% -10.97% -24.78% 116.91% 612.62%
HSBC Hldg Rg
20.05.2026 / 17:30:00
13.608 13.03% 69.36% 2.07% 0.99% -2.07% 53.81% 116.67%
Endeavour Mng Rg
20.05.2026 / 17:30:00
44.27 12.65% 206.27% -9.54% -7.10% -13.41% 103.82% 115.79%
BAE Systems Rg
20.05.2026 / 17:30:00
19.175 11.84% 66.71% 0.45% -9.34% -9.10% 5.24% 93.90%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
20.05.2026 / 17:30:00
2.402 2.30% 2.416
17:16
2.328
11:04
2.416
20.05.26
1.7965
23.03.26
621'569
Admiral Group Rg
20.05.2026 / 17:30:00
34.43 1.92% 34.52
17:15
33.70
09:00
34.74
05.05.26
26.26
27.01.26
138'080
Anglo American Rg
20.05.2026 / 17:30:00
37.74 3.24% 37.91
17:25
36.78
09:05
41.18
13.05.26
27.58
23.03.26
972'628
Antofagasta Rg
20.05.2026 / 17:30:00
38.20 4.51% 38.42
17:16
36.88
09:07
44.76
25.02.26
29.81
23.03.26
391'374
Associat Brit Fo Rg
20.05.2026 / 17:30:00
18.380 -0.05% 18.420
17:16
18.010
16:13
21.86
06.01.26
17.295
23.03.26
157'432
AstraZeneca Rg
20.05.2026 / 17:30:00
139.20 0.27% 140.52
15:52
137.64
09:12
157.30
18.02.26
131.88
08.05.26
300'435
AutoTrd Grp Rg-144A
20.05.2026 / 17:30:00
4.953 -1.84% 4.986
17:16
4.841
09:29
5.970
12.01.26
4.4595
27.03.26
865'719
Aviva Rg
20.05.2026 / 17:30:00
6.264 1.59% 6.298
17:15
6.140
09:57
7.006
06.01.26
5.906
26.03.26
1'622'531
Babcock Intl Grp Rg
20.05.2026 / 17:30:00
10.245 4.07% 10.340
16:16
9.914
09:24
15.245
14.01.26
9.414
18.05.26
574'760
BAE Systems Rg
20.05.2026 / 17:30:00
19.175 0.24% 19.310
15:59
18.785
09:41
23.60
18.03.26
17.125
02.01.26
1'322'889
Barclays Rg
20.05.2026 / 17:30:00
4.413 3.76% 4.434
17:16
4.200
09:00
5.063
04.02.26
3.6145
23.03.26
6'979'667
Barratt Redrow Rg
20.05.2026 / 17:30:00
2.481 2.54% 2.493
17:16
2.386
09:16
4.064
04.02.26
2.355
18.05.26
1'291'353
Beazley Rg
20.05.2026 / 17:30:00
12.820 0.08% 12.820
15:37
12.800
10:00
12.940
02.03.26
7.955
05.01.26
194'893
Berkeley Grp Hld Rg
20.05.2026 / 17:30:00
32.92 0.89% 33.22
17:16
32.00
13:05
44.41
12.02.26
27.96
01.04.26
95'934
BP Rg
20.05.2026 / 17:30:00
5.625 -1.00% 5.755
15:36
5.602
17:16
6.094
31.03.26
4.1335
08.01.26
6'070'868
Brit Amer Tobacc Rg
20.05.2026 / 17:30:00
48.97 0.02% 49.57
15:36
48.58
09:18
50.02
15.05.26
39.605
07.01.26
458'280
Brit Land Co REI Rg
20.05.2026 / 17:30:00
3.900 3.39% 3.924
17:16
3.704
09:00
4.318
04.02.26
3.356
23.03.26
931'901
BT Group Rg
20.05.2026 / 17:30:00
2.307 -0.73% 2.320
15:35
2.293
17:02
2.420
13.05.26
1.779
05.01.26
3'478'052
Bunzl Rg
20.05.2026 / 17:30:00
24.36 1.42% 24.44
10:52
23.94
09:00
24.72
06.05.26
19.83
20.01.26
210'608
Burberry Group Rg
20.05.2026 / 17:30:00
11.245 0.90% 11.375
17:16
10.910
13:44
13.760
06.01.26
9.888
23.03.26
415'681
Centrica Rg
20.05.2026 / 17:30:00
1.962 -1.16% 1.996
09:01
1.956
17:16
2.202
07.04.26
1.687
02.01.26
1'953'639
Coca-Cola HBC N
20.05.2026 / 17:30:00
42.37 -0.26% 42.60
17:15
41.74
10:20
48.80
24.02.26
36.58
07.01.26
133'591
ConvaTec Grp Rg
20.05.2026 / 17:30:00
2.148 0.51% 2.166
16:19
2.120
15:33
2.594
26.02.26
1.991
12.05.26
2'129'714
Croda Intl Rg
20.05.2026 / 17:30:00
28.17 1.31% 28.41
17:16
27.58
10:00
33.10
24.02.26
24.9
19.03.26
65'878
DCC Rg
20.05.2026 / 17:30:00
61.43 -0.04% 61.55
17:24
61.00
09:22
63.10
19.05.26
41.88
06.01.26
68'611

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.26
13'399.29 0.26%
Eurozone 50
17:30 / 20.05.26
617.96 2.13%
L&S Dax
22:26 / 20.05.26
24'751.00 1.73%
S&P 500 (ETF SPY)
22:10 / 20.05.26
741.25 -0.67%
VSMI Vola-Index
17:20 / 20.05.26
18.404 -3.37%
EUR/CHF
22:26 / 20.05.26
0.9151 -0.07%
USD/CHF
22:26 / 20.05.26
0.7870 -0.25%
Gold 1 Uz
22:26 / 20.05.26
4'545.22 1.40%
Rohöl Brent
22:26 / 20.05.26
104.96 -5.43%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.26
13'399.29 0.26%

Top 5zur Gesamtübersicht

ABB N
17:30 / 20.05.26
81.34 2.08%
UBS N
17:39 / 20.05.26
36.90 2.07%
Holcim N
17:30 / 20.05.26
72.14 1.89%
Richemont N
17:37 / 20.05.26
157.25 1.71%
Amrize N
17:32 / 20.05.26
39.03 1.53%

Flop 5zur Gesamtübersicht

Nestlé N
17:38 / 20.05.26
78.64 -1.58%
Roche PS
17:32 / 20.05.26
328.10 -0.42%
Novartis N
17:31 / 20.05.26
118.54 -0.42%
Sika N
17:36 / 20.05.26
140.05 0.04%
Givaudan N
17:35 / 20.05.26
2'791.00 0.18%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.05.26
18'950.67 0.44%

Top 5zur Gesamtübersicht

Ypsomed I
17:30 / 20.05.26
332.80 9.33%
Curatis Holding N
17:30 / 20.05.26
22.90 8.53%
Kuros Bio N
17:34 / 20.05.26
22.20 7.66%
LEM N
17:30 / 20.05.26
332.50 6.57%
Comet N
17:31 / 20.05.26
348.60 5.44%

Flop 5zur Gesamtübersicht

Highlight I
17:19 / 20.05.26
5.800 -9.38%
SMGH N
17:35 / 20.05.26
28.60 -6.23%
Phoenix Mecano N
17:32 / 20.05.26
421.00 -3.88%
Xlife Sciences N
17:30 / 20.05.26
20.40 -3.32%
Accelleron N
17:31 / 20.05.26
80.45 -2.48%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.05.26
2'136.99 0.67%

Top 5zur Gesamtübersicht

VAT N
17:33 / 20.05.26
604.40 3.25%
Galderma Group N
17:34 / 20.05.26
159.55 2.97%
Straumann N
17:34 / 20.05.26
88.22 2.20%
ABB N
17:30 / 20.05.26
81.34 2.08%
UBS N
17:39 / 20.05.26
36.90 2.07%

Flop 5zur Gesamtübersicht

Nestlé N
17:38 / 20.05.26
78.64 -1.58%
Lindt PS
17:32 / 20.05.26
9'300.00 -0.64%
Roche PS
17:32 / 20.05.26
328.10 -0.42%
Novartis N
17:31 / 20.05.26
118.54 -0.42%
Helvetia Baloise N
17:31 / 20.05.26
217.40 -0.18%
NAME INTRADAY KURS +/-%
SMIM
17:35 / 20.05.26
3'004.05 0.87%

Top 5zur Gesamtübersicht

Dottikon ES N
17:30 / 20.05.26
368.50 4.39%
Flughafen Zürich N
17:35 / 20.05.26
224.20 3.70%
VAT N
17:33 / 20.05.26
604.40 3.25%
Galderma Group N
17:34 / 20.05.26
159.55 2.97%
Straumann N
17:34 / 20.05.26
88.22 2.20%

Flop 5zur Gesamtübersicht

Accelleron N
17:31 / 20.05.26
80.45 -2.48%
Temenos N
17:31 / 20.05.26
71.30 -2.13%
Roche I
17:30 / 20.05.26
332.60 -1.71%
Lindt N
17:31 / 20.05.26
95'700.00 -1.44%
Lindt PS
17:32 / 20.05.26
9'300.00 -0.64%

Management Transaktionen

Titel Typ Mio. Kurs
19.05.26 Amrize Ltd Kauf 0.12 39.31
19.05.26 Investis Holding SA Kauf 0.27 147.50
19.05.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'501.25
19.05.26 Amrize Ltd Kauf 0.62 38.78
19.05.26 Forbo Holding AG Kauf 0.14 720.00

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