×

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 - 15:04:39
  • 1'055.76
  • -0.64%
  • -6.81
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
20.04.2026 / 14:30:04
2.086 -0.52% -0.01 2.086 2.088 305'746
Admiral Group Rg
20.04.2026 / 14:46:54
34.21 1.56% 0.53 34.19 34.21 49'773
Anglo American Rg
20.04.2026 / 14:49:35
36.25 -1.99% -0.74 36.24 36.26 507'921
Antofagasta Rg
20.04.2026 / 14:49:36
37.84 -4.42% -1.75 37.83 37.85 148'078
Associat Brit Fo Rg
20.04.2026 / 14:48:56
18.815 0.53% 0.10 18.810 18.820 112'814
AstraZeneca Rg
20.04.2026 / 14:49:01
149.32 -1.10% -1.66 149.30 149.32 113'292
AutoTrd Grp Rg-144A
20.04.2026 / 14:49:32
5.158 -1.71% -0.09 5.156 5.160 395'671
Aviva Rg
20.04.2026 / 14:49:17
6.375 -1.13% -0.07 6.374 6.376 464'615
Babcock Intl Grp Rg
20.04.2026 / 14:47:38
12.380 -0.36% -0.05 12.380 12.390 88'155
BAE Systems Rg
20.04.2026 / 14:49:11
22.43 -0.64% -0.15 22.43 22.44 325'468
Barclays Rg
20.04.2026 / 14:49:12
4.427 -2.18% -0.10 4.425 4.426 1'608'467
Barratt Redrow Rg
20.04.2026 / 14:46:09
2.702 -2.60% -0.07 2.700 2.702 773'796
Beazley Rg
20.04.2026 / 14:48:02
12.750 0.04% 0.01 12.745 12.750 136'029
Berkeley Grp Hld Rg
20.04.2026 / 14:46:10
35.32 -0.83% -0.30 35.28 35.30 29'636
BP Rg
20.04.2026 / 14:49:31
5.574 2.86% 0.16 5.574 5.575 2'981'418
Brit Amer Tobacc Rg
20.04.2026 / 14:49:39
41.97 1.33% 0.55 41.97 41.98 224'549
Brit Land Co REI Rg
20.04.2026 / 14:45:30
3.967 -2.22% -0.09 3.964 3.967 206'412
BT Group Rg
20.04.2026 / 14:44:37
2.191 1.18% 0.03 2.191 2.192 540'015
Bunzl Rg
20.04.2026 / 14:43:33
23.59 0.04% 0.01 23.58 23.60 54'739
Burberry Group Rg
20.04.2026 / 14:49:33
11.800 -0.51% -0.06 11.788 11.816 87'164
Centrica Rg
20.04.2026 / 14:48:23
2.035 4.17% 0.08 2.034 2.038 1'208'551
Coca-Cola HBC N
20.04.2026 / 14:45:35
43.90 -0.93% -0.41 43.90 43.92 20'249
ConvaTec Grp Rg
20.04.2026 / 14:46:51
2.372 -1.17% -0.03 2.370 2.374 749'069
CRH PLC Rg
17.04.2026 / 17:30:00
87.75 0.00% 0.00 0
Croda Intl Rg
20.04.2026 / 14:48:30
30.27 -0.59% -0.18 30.27 30.32 32'424
1'055.75
-0.64%
2.086
-0.52%
34.21
1.56%
36.25
-1.99%
37.84
-4.42%
18.815
0.53%
149.32
-1.10%
5.158
-1.71%
6.375
-1.13%
12.380
-0.36%
22.43
-0.64%
4.427
-2.18%
2.702
-2.60%
12.750
0.04%
35.32
-0.83%
5.574
2.86%
41.97
1.33%
3.967
-2.22%
2.191
1.18%
23.59
0.04%
11.800
-0.51%
2.035
4.17%
43.90
-0.93%
2.372
-1.17%
87.75
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
20.04.2026 / 14:48:02
12.750 52.68% 55.81% 0.16% 0.83% 11.65% 39.75% 122.04%
Hochschild Minin Rg
20.04.2026 / 14:45:55
6.943 36.40% 226.76% 5.19% 23.20% -7.62% 123.58% 656.93%
Glencore Rg
20.04.2026 / 14:49:12
5.478 33.87% 53.71% -2.65% 5.78% 9.19% 113.10% 11.17%
Harbour Ener Rg
20.04.2026 / 14:48:22
2.710 32.72% 3.28% -4.10% -5.15% 27.71% 62.89% -3.58%
BAE Systems Rg
20.04.2026 / 14:49:11
22.43 31.98% 96.73% -0.36% 4.52% 13.71% 31.61% 119.81%
Diploma Rg
20.04.2026 / 14:47:42
68.60 30.79% 63.33% 2.54% 18.07% 24.05% 79.46% 159.14%
Endeavour Mng Rg
20.04.2026 / 14:49:38
49.03 28.77% 250.11% 1.68% 22.76% 8.14% 131.72% 132.15%
Halma Rg
20.04.2026 / 14:48:01
44.61 28.63% 68.68% 7.74% 19.47% 21.92% 70.96% 100.84%
Zegona Communic Rg
20.04.2026 / 14:45:55
18.080 26.57% 325.96% 1.92% 7.62% 11.26% 192.41% 0.00%
BP Rg
20.04.2026 / 14:49:31
5.574 25.48% 38.31% -3.85% 3.57% 25.19% 50.49% -0.39%
Rio Tinto Rg
20.04.2026 / 14:49:11
73.49 24.02% 57.18% 0.40% 15.09% 10.03% 68.63% 33.46%
Lion Fin Rg
20.04.2026 / 14:44:13
114.70 23.82% 145.03% 4.94% 24.34% 17.43% 115.23% 308.82%
Wise-A Rg
20.04.2026 / 14:49:00
10.830 21.78% 2.88% 3.24% 23.67% 14.54% 13.12% 85.90%
Anglo American Rg
20.04.2026 / 14:49:35
36.25 20.42% 21.14% 3.22% 20.10% 5.21% 59.81% 20.23%
Antofagasta Rg
20.04.2026 / 14:49:36
37.84 20.37% 148.45% -0.45% 12.42% -0.08% 154.84% 145.67%
Investec Rg
20.04.2026 / 14:43:33
6.375 17.53% 18.61% 1.19% 12.53% 5.55% 43.91% 48.26%
BT Group Rg
20.04.2026 / 14:44:37
2.191 17.47% 50.16% 2.03% 10.02% 19.21% 30.74% 36.16%
Shell Rg
20.04.2026 / 14:49:40
32.67 17.04% 29.30% -5.76% -2.90% 21.97% 30.94% 30.38%
GSK Rg
20.04.2026 / 14:47:52
21.40 16.90% 58.94% -1.27% 10.42% 17.07% 59.90% 41.26%
IMI Rg
20.04.2026 / 14:48:06
28.82 16.64% 58.49% 3.26% 9.58% 5.26% 71.31% 92.19%
HSBC Hldg Rg
20.04.2026 / 14:49:35
13.452 16.33% 74.30% 0.96% 14.08% 8.40% 72.41% 136.37%
Vodafone Group Rg
20.04.2026 / 14:49:07
1.155 15.89% 67.76% -0.56% 7.10% 10.19% 62.35% 23.81%
Coca-Cola HBC N
20.04.2026 / 14:45:35
43.90 15.27% 62.55% -0.06% 4.47% 12.51% 17.66% 89.60%
IG Group Hdgs Rg
20.04.2026 / 14:47:56
15.285 15.18% 53.22% 2.21% 6.74% 12.64% 47.86% 112.35%
Centrica Rg
20.04.2026 / 14:48:23
2.035 14.95% 46.55% -3.55% 3.19% 10.06% 29.93% 70.09%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
20.04.2026 / 14:30:04
2.086 -0.52% 2.096
09:00
2.062
09:31
2.294
16.01.26
1.7965
23.03.26
305'746
Admiral Group Rg
20.04.2026 / 14:46:54
34.21 1.56% 34.30
12:39
33.81
09:26
34.30
20.04.26
26.26
27.01.26
49'773
Anglo American Rg
20.04.2026 / 14:49:35
36.25 -1.99% 36.68
09:18
36.07
11:59
38.77
25.02.26
27.58
23.03.26
507'921
Antofagasta Rg
20.04.2026 / 14:49:36
37.84 -4.42% 38.64
09:00
37.51
12:00
44.76
25.02.26
29.81
23.03.26
148'078
Associat Brit Fo Rg
20.04.2026 / 14:48:56
18.815 0.53% 18.850
13:56
18.640
09:51
21.86
06.01.26
17.295
23.03.26
112'814
AstraZeneca Rg
20.04.2026 / 14:49:01
149.32 -1.10% 151.04
09:05
148.80
13:01
157.30
18.02.26
132.68
20.01.26
113'292
AutoTrd Grp Rg-144A
20.04.2026 / 14:49:32
5.158 -1.71% 5.194
09:00
5.126
10:26
5.970
12.01.26
4.4595
27.03.26
395'671
Aviva Rg
20.04.2026 / 14:49:17
6.375 -1.13% 6.406
09:19
6.366
13:04
7.006
06.01.26
5.906
26.03.26
464'615
Babcock Intl Grp Rg
20.04.2026 / 14:47:38
12.380 -0.36% 12.490
09:00
12.325
10:43
15.245
14.01.26
11.4
30.03.26
88'155
BAE Systems Rg
20.04.2026 / 14:49:11
22.43 -0.64% 22.50
09:57
22.27
14:03
23.60
18.03.26
17.125
02.01.26
325'468
Barclays Rg
20.04.2026 / 14:49:12
4.427 -2.18% 4.458
09:19
4.408
13:43
5.063
04.02.26
3.6145
23.03.26
1'608'467
Barratt Redrow Rg
20.04.2026 / 14:46:09
2.702 -2.60% 2.740
09:00
2.690
10:39
4.064
04.02.26
2.495
23.03.26
773'796
Beazley Rg
20.04.2026 / 14:48:02
12.750 0.04% 12.750
13:13
12.740
09:00
12.940
02.03.26
7.955
05.01.26
136'029
Berkeley Grp Hld Rg
20.04.2026 / 14:46:10
35.32 -0.83% 35.50
09:00
35.00
09:32
44.41
12.02.26
27.96
01.04.26
29'636
BP Rg
20.04.2026 / 14:49:31
5.574 2.86% 5.615
09:01
5.538
09:14
6.094
31.03.26
4.1335
08.01.26
2'981'418
Brit Amer Tobacc Rg
20.04.2026 / 14:49:39
41.97 1.33% 42.26
10:13
41.72
09:01
46.72
27.02.26
39.605
07.01.26
224'549
Brit Land Co REI Rg
20.04.2026 / 14:45:30
3.967 -2.22% 4.021
09:12
3.967
14:45
4.318
04.02.26
3.356
23.03.26
206'412
BT Group Rg
20.04.2026 / 14:44:37
2.191 1.18% 2.206
09:43
2.183
09:02
2.215
17.04.26
1.779
05.01.26
540'015
Bunzl Rg
20.04.2026 / 14:43:33
23.59 0.04% 23.80
11:26
23.47
09:26
23.80
20.04.26
19.83
20.01.26
54'739
Burberry Group Rg
20.04.2026 / 14:49:33
11.800 -0.51% 11.858
13:59
11.502
09:01
13.760
06.01.26
9.888
23.03.26
87'164
Centrica Rg
20.04.2026 / 14:48:23
2.035 4.17% 2.043
14:38
1.989
09:00
2.202
07.04.26
1.687
02.01.26
1'208'551
Coca-Cola HBC N
20.04.2026 / 14:45:35
43.90 -0.93% 44.22
09:00
43.78
12:49
48.80
24.02.26
36.58
07.01.26
20'249
ConvaTec Grp Rg
20.04.2026 / 14:46:51
2.372 -1.17% 2.402
09:09
2.364
11:09
2.594
26.02.26
2.103
03.02.26
749'069
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 / 14:48:30
30.27 -0.59% 30.46
14:00
30.20
10:48
33.10
24.02.26
24.9
19.03.26
32'424

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:49 / 20.04.26
13'214.14 -1.58%
Eurozone 50
15:04 / 20.04.26
616.81 -1.32%
L&S Dax
15:04 / 20.04.26
24'357.00 -0.66%
S&P 500 (ETF SPY)
02:04 / 18.04.26
710.14 1.21%
VSMI Vola-Index
14:49 / 20.04.26
16.357 4.20%
EUR/CHF
15:04 / 20.04.26
0.9187 0.08%
USD/CHF
15:04 / 20.04.26
0.7810 -0.18%
Gold 1 Uz
15:04 / 20.04.26
4'802.89 -0.57%
Rohöl Brent
15:04 / 20.04.26
95.09 0.52%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:49 / 20.04.26
13'214.14 -1.58%

Top 5zur Gesamtübersicht

Swisscom N
14:44 / 20.04.26
656.50 0.92%
Kühne + Nagel N
14:45 / 20.04.26
186.45 0.43%
Swiss Re N
14:48 / 20.04.26
131.90 0.27%
Swiss Life N
14:48 / 20.04.26
937.40 -0.28%
Logitech N
14:49 / 20.04.26
78.46 -0.48%

Flop 5zur Gesamtübersicht

Nestlé N
14:49 / 20.04.26
76.11 -3.68%
Amrize N
14:47 / 20.04.26
44.37 -3.54%
Sika N
14:49 / 20.04.26
151.90 -3.37%
Holcim N
14:48 / 20.04.26
71.96 -2.81%
Geberit N
14:46 / 20.04.26
545.20 -2.71%
NAME INTRADAY KURS +/-%
SPI
14:48 / 20.04.26
18'669.90 -1.09%

Top 5zur Gesamtübersicht

Peach Property N
14:40 / 20.04.26
5.340 6.80%
Molecular N
14:28 / 20.04.26
3.470 6.12%
Highlight I
12:26 / 20.04.26
6.100 6.09%
HT5 N
14:49 / 20.04.26
4.000 5.26%
DocMorris N
14:49 / 20.04.26
6.920 4.69%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
13:15 / 20.04.26
0.8520 -7.39%
GAM N
11:49 / 20.04.26
0.0838 -6.89%
Adecco N
14:49 / 20.04.26
18.610 -6.53%
Schlatter N
14:18 / 20.04.26
18.000 -5.76%
Phoenix Mecano N
13:06 / 20.04.26
419.00 -5.20%
NAME INTRADAY KURS +/-%
SLI
14:49 / 20.04.26
2'132.38 -1.63%

Top 5zur Gesamtübersicht

Swisscom N
14:44 / 20.04.26
656.50 0.92%
Kühne + Nagel N
14:45 / 20.04.26
186.45 0.43%
Swiss Re N
14:48 / 20.04.26
131.90 0.27%
Julius Bär N
14:49 / 20.04.26
63.18 0.25%
Swiss Life N
14:48 / 20.04.26
937.40 -0.28%

Flop 5zur Gesamtübersicht

Nestlé N
14:49 / 20.04.26
76.11 -3.68%
Amrize N
14:47 / 20.04.26
44.37 -3.54%
Sika N
14:49 / 20.04.26
151.90 -3.37%
Holcim N
14:48 / 20.04.26
71.96 -2.81%
Geberit N
14:46 / 20.04.26
545.20 -2.71%
NAME INTRADAY KURS +/-%
SMIM
14:49 / 20.04.26
3'019.73 -1.68%

Top 5zur Gesamtübersicht

DocMorris N
14:49 / 20.04.26
6.920 4.69%
Sunrise N
14:44 / 20.04.26
46.14 1.05%
Julius Bär N
14:49 / 20.04.26
63.18 0.25%
Barry Callebaut N
14:41 / 20.04.26
1'084.00 -0.09%
Swiss Prime Site N
14:49 / 20.04.26
136.60 -0.15%

Flop 5zur Gesamtübersicht

Adecco N
14:49 / 20.04.26
18.610 -6.53%
Dottikon ES N
14:48 / 20.04.26
335.50 -4.42%
Belimo N
14:47 / 20.04.26
737.50 -4.10%
Temenos N
14:46 / 20.04.26
75.75 -3.93%
Amrize N
14:47 / 20.04.26
44.37 -3.54%

Management Transaktionen

Titel Typ Mio. Kurs
20.04.26 HIAG Immobilien Holding AG Verk. 0.14 142.00
17.04.26 Helvetia Baloise Holding AG Verk. 1.10 219.29
17.04.26 Alpine Select AG Verk. 0.01 9.10
17.04.26 Sensirion Holding AG Verk. 0.11 71.50
17.04.26 Cosmo N.V. Verk. 0.73 97.93
16.04.26 Alpine Select AG Kauf 0.01 8.95
16.04.26 Sensirion Holding AG Verk. 0.10 68.83
16.04.26 Cosmo N.V. Verk. 0.84 98.36
16.04.26 Accelleron Industries AG Verk. 0.64 80.50
16.04.26 Givaudan SA Verk. 0.05 2'890.00

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