×

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
  • 14.05.2026 - 11:44:45
  • 1'029.42
  • 0.57%
  • 5.86
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
14.05.2026 / 11:22:36
2.254 0.54% 0.01 2.252 2.256 69'347
Admiral Group Rg
14.05.2026 / 11:28:54
32.36 2.34% 0.74 32.38 32.40 44'934
Anglo American Rg
14.05.2026 / 11:29:34
40.57 -0.54% -0.22 40.56 40.58 136'270
Antofagasta Rg
14.05.2026 / 11:29:21
42.52 -0.14% -0.06 42.51 42.56 21'846
Associat Brit Fo Rg
14.05.2026 / 11:29:08
17.750 0.74% 0.13 17.745 17.765 42'557
AstraZeneca Rg
14.05.2026 / 11:29:15
138.10 0.63% 0.86 138.10 138.12 34'956
AutoTrd Grp Rg-144A
14.05.2026 / 11:29:09
4.967 0.75% 0.04 4.967 4.972 141'898
Aviva Rg
14.05.2026 / 11:29:43
6.212 0.68% 0.04 6.210 6.214 1'180'931
Babcock Intl Grp Rg
14.05.2026 / 11:29:00
9.932 -1.76% -0.18 9.926 9.934 137'468
BAE Systems Rg
14.05.2026 / 11:29:15
19.195 0.55% 0.11 19.190 19.200 314'198
Barclays Rg
14.05.2026 / 11:29:16
4.309 2.47% 0.10 4.308 4.309 7'795'255
Barratt Redrow Rg
14.05.2026 / 11:28:50
2.512 0.82% 0.02 2.511 2.513 379'913
Beazley Rg
14.05.2026 / 11:26:03
12.800 0.00% 0.00 12.800 12.805 29'164
Berkeley Grp Hld Rg
14.05.2026 / 11:28:56
32.64 0.37% 0.12 32.62 32.68 5'118
BP Rg
14.05.2026 / 11:28:54
5.409 -0.46% -0.03 5.408 5.409 929'129
Brit Amer Tobacc Rg
14.05.2026 / 11:29:43
48.99 3.03% 1.44 48.98 49.00 181'718
Brit Land Co REI Rg
14.05.2026 / 11:29:20
3.776 1.29% 0.05 3.774 3.780 86'129
BT Group Rg
14.05.2026 / 11:28:21
2.370 0.00% 0.00 2.368 2.370 754'130
Bunzl Rg
14.05.2026 / 11:27:59
23.44 -0.30% -0.07 23.42 23.46 34'583
Burberry Group Rg
14.05.2026 / 11:29:45
11.015 -6.37% -0.75 11.005 11.020 1'017'757
Centrica Rg
14.05.2026 / 11:25:28
2.019 0.45% 0.01 2.018 2.020 259'642
Coca-Cola HBC N
14.05.2026 / 11:26:57
41.94 -1.13% -0.48 41.92 41.96 10'613
ConvaTec Grp Rg
14.05.2026 / 11:21:42
2.082 1.46% 0.03 2.080 2.084 112'146
Croda Intl Rg
14.05.2026 / 11:28:53
27.96 0.39% 0.11 27.92 27.96 5'003
DCC Rg
14.05.2026 / 11:25:58
58.65 1.16% 0.68 58.65 58.70 4'226
1'029.41
0.57%
2.254
0.54%
32.36
2.34%
40.57
-0.54%
42.52
-0.14%
17.750
0.74%
138.10
0.63%
4.967
0.75%
6.212
0.68%
9.932
-1.76%
19.195
0.55%
4.309
2.47%
2.512
0.82%
12.800
0.00%
32.64
0.37%
5.409
-0.46%
48.99
3.03%
3.776
1.29%
2.370
0.00%
23.44
-0.30%
11.015
-6.37%
2.019
0.45%
41.94
-1.13%
2.082
1.46%
27.96
0.39%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
14.05.2026 / 11:26:03
12.800 53.34% 56.48% 0.08% 0.51% 4.70% 40.97% 111.75%
Glencore Rg
14.05.2026 / 11:29:34
5.906 45.51% 67.07% 4.25% 5.82% 16.88% 118.46% 37.15%
Harbour Ener Rg
14.05.2026 / 11:28:12
2.882 43.89% 11.96% 3.15% 5.18% 26.90% 61.64% 18.51%
Rio Tinto Rg
14.05.2026 / 11:29:23
82.25 38.04% 74.95% 6.85% 11.62% 15.81% 75.21% 67.84%
Hochschild Minin Rg
14.05.2026 / 11:28:20
6.860 33.46% 219.72% 3.24% 4.18% -5.64% 150.18% 737.12%
Anglo American Rg
14.05.2026 / 11:29:34
40.57 32.82% 33.62% 5.84% 12.63% 14.25% 67.13% 53.62%
Antofagasta Rg
14.05.2026 / 11:29:21
42.52 29.46% 167.21% 8.52% 12.99% 9.53% 129.50% 205.12%
Halma Rg
14.05.2026 / 11:26:55
46.04 29.06% 69.24% 0.79% 5.16% 17.21% 53.88% 86.29%
BT Group Rg
14.05.2026 / 11:28:21
2.370 28.59% 64.38% 6.76% 7.97% 16.72% 43.90% 55.61%
Endeavour Mng Rg
14.05.2026 / 11:29:21
49.73 26.85% 244.89% 0.51% 2.81% 5.90% 137.94% 138.96%
Diploma Rg
14.05.2026 / 11:29:05
67.10 26.08% 57.46% -4.82% -0.30% 19.66% 59.80% 135.24%
BP Rg
14.05.2026 / 11:28:54
5.409 25.83% 38.69% 1.07% -6.97% 12.82% 46.83% 12.53%
DCC Rg
14.05.2026 / 11:25:58
58.65 25.38% 12.35% 1.78% 12.79% 13.01% 22.60% 22.88%
Zegona Communic Rg
14.05.2026 / 11:10:38
17.660 23.21% 314.66% -3.29% -1.56% -0.79% 169.21% 0.00%
Intertek Group Rg
14.05.2026 / 11:27:22
56.35 22.10% 19.90% 11.56% 16.79% 25.22% 13.29% 37.10%
Centrica Rg
14.05.2026 / 11:25:28
2.019 18.27% 50.79% 1.72% -2.91% 7.94% 35.55% 76.08%
United Utilities Rg
14.05.2026 / 11:28:05
13.850 15.70% 31.51% -1.07% 2.59% 3.36% 26.08% 28.51%
Lion Fin Rg
14.05.2026 / 11:17:39
108.50 14.96% 127.48% -5.24% -3.04% 8.28% 74.86% 222.64%
Shell Rg
14.05.2026 / 11:27:10
31.48 14.92% 26.96% 1.16% -6.91% 6.94% 27.29% 30.46%
Vodafone Group Rg
14.05.2026 / 11:28:53
1.164 14.88% 66.30% -0.06% 0.69% 1.15% 66.10% 26.36%
IG Group Hdgs Rg
14.05.2026 / 11:28:03
15.180 14.84% 52.77% -1.04% -0.03% 12.28% 39.01% 113.51%
Hiscox Rg
14.05.2026 / 11:23:29
16.420 14.21% 49.95% 0.92% 2.63% 13.20% 39.69% 38.57%
HSBC Hldg Rg
14.05.2026 / 11:28:47
13.326 13.75% 70.44% 0.56% -0.37% 3.96% 51.26% 122.31%
Fresnillo Rg
14.05.2026 / 11:29:47
38.19 13.39% 504.01% 2.52% 7.52% -1.50% 274.41% 451.02%
Bunzl Rg
14.05.2026 / 11:27:59
23.44 13.08% -28.84% -3.74% 0.32% 10.93% -6.95% -26.19%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
14.05.2026 / 11:22:36
2.254 0.54% 2.260
10:51
2.242
09:13
2.294
16.01.26
1.7965
23.03.26
69'347
Admiral Group Rg
14.05.2026 / 11:28:54
32.36 2.34% 32.44
10:43
31.76
09:15
34.74
05.05.26
26.26
27.01.26
44'934
Anglo American Rg
14.05.2026 / 11:29:34
40.57 -0.54% 40.63
11:20
40.03
09:24
41.18
13.05.26
27.58
23.03.26
136'270
Antofagasta Rg
14.05.2026 / 11:29:21
42.52 -0.14% 42.56
10:59
41.93
09:00
44.76
25.02.26
29.81
23.03.26
21'846
Associat Brit Fo Rg
14.05.2026 / 11:29:08
17.750 0.74% 17.830
09:40
17.690
09:01
21.86
06.01.26
17.295
23.03.26
42'557
AstraZeneca Rg
14.05.2026 / 11:29:15
138.10 0.63% 138.94
09:03
138.00
11:00
157.30
18.02.26
131.88
08.05.26
34'956
AutoTrd Grp Rg-144A
14.05.2026 / 11:29:09
4.967 0.75% 5.003
09:00
4.930
09:06
5.970
12.01.26
4.4595
27.03.26
141'898
Aviva Rg
14.05.2026 / 11:29:43
6.212 0.68% 6.280
10:25
6.002
09:00
7.006
06.01.26
5.906
26.03.26
1'180'931
Babcock Intl Grp Rg
14.05.2026 / 11:29:00
9.932 -1.76% 10.140
09:00
9.932
11:29
15.245
14.01.26
9.932
14.05.26
137'468
BAE Systems Rg
14.05.2026 / 11:29:15
19.195 0.55% 19.445
09:16
19.165
10:01
23.60
18.03.26
17.125
02.01.26
314'198
Barclays Rg
14.05.2026 / 11:29:16
4.309 2.47% 4.374
09:00
4.292
10:00
5.063
04.02.26
3.6145
23.03.26
7'795'255
Barratt Redrow Rg
14.05.2026 / 11:28:50
2.512 0.82% 2.535
09:06
2.496
09:00
4.064
04.02.26
2.429
30.04.26
379'913
Beazley Rg
14.05.2026 / 11:26:03
12.800 0.00% 12.805
10:55
12.795
09:00
12.940
02.03.26
7.955
05.01.26
29'164
Berkeley Grp Hld Rg
14.05.2026 / 11:28:56
32.64 0.37% 32.92
09:06
32.62
10:02
44.41
12.02.26
27.96
01.04.26
5'118
BP Rg
14.05.2026 / 11:28:54
5.409 -0.46% 5.414
10:09
5.364
09:05
6.094
31.03.26
4.1335
08.01.26
929'129
Brit Amer Tobacc Rg
14.05.2026 / 11:29:43
48.99 3.03% 49.11
10:59
48.51
09:00
49.11
14.05.26
39.605
07.01.26
181'718
Brit Land Co REI Rg
14.05.2026 / 11:29:20
3.776 1.29% 3.797
09:03
3.742
09:00
4.318
04.02.26
3.356
23.03.26
86'129
BT Group Rg
14.05.2026 / 11:28:21
2.370 0.00% 2.382
09:00
2.366
09:50
2.420
13.05.26
1.779
05.01.26
754'130
Bunzl Rg
14.05.2026 / 11:27:59
23.44 -0.30% 23.62
09:00
23.41
09:59
24.72
06.05.26
19.83
20.01.26
34'583
Burberry Group Rg
14.05.2026 / 11:29:45
11.015 -6.37% 11.420
09:33
10.863
09:09
13.760
06.01.26
9.888
23.03.26
1'017'757
Centrica Rg
14.05.2026 / 11:25:28
2.019 0.45% 2.024
09:00
2.015
09:08
2.202
07.04.26
1.687
02.01.26
259'642
Coca-Cola HBC N
14.05.2026 / 11:26:57
41.94 -1.13% 42.08
09:02
41.72
10:13
48.80
24.02.26
36.58
07.01.26
10'613
ConvaTec Grp Rg
14.05.2026 / 11:21:42
2.082 1.46% 2.087
09:01
2.072
09:30
2.594
26.02.26
1.991
12.05.26
112'146
Croda Intl Rg
14.05.2026 / 11:28:53
27.96 0.39% 27.98
11:21
27.78
09:11
33.10
24.02.26
24.9
19.03.26
5'003
DCC Rg
14.05.2026 / 11:25:58
58.65 1.16% 58.75
09:29
58.15
09:00
62.68
29.04.26
41.88
06.01.26
4'226

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.26
13'212.96 0.71%
Eurozone 50
11:44 / 14.05.26
611.30 0.97%
L&S Dax
11:44 / 14.05.26
24'428.00 0.78%
S&P 500 (ETF SPY)
02:04 / 14.05.26
742.31 0.56%
VSMI Vola-Index
17:20 / 13.05.26
17.886 -2.39%
EUR/CHF
11:44 / 14.05.26
0.9155 -0.03%
USD/CHF
11:44 / 14.05.26
0.7821 0.08%
Gold 1 Uz
11:44 / 14.05.26
4'695.82 0.15%
Rohöl Brent
11:44 / 14.05.26
106.30 0.64%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.26
13'212.96 0.71%

Top 5zur Gesamtübersicht

Zurich Insurance N
17:37 / 13.05.26
563.00 4.07%
UBS N
17:36 / 13.05.26
36.22 3.87%
ABB N
17:39 / 13.05.26
82.86 2.09%
Logitech N
17:31 / 13.05.26
81.20 1.53%
Richemont N
17:31 / 13.05.26
156.55 1.36%

Flop 5zur Gesamtübersicht

Givaudan N
17:31 / 13.05.26
2'683.00 -2.86%
Swiss Life N
17:31 / 13.05.26
837.60 -1.53%
Geberit N
17:38 / 13.05.26
503.40 -1.45%
Amrize N
17:37 / 13.05.26
40.00 -1.38%
Alcon N
17:39 / 13.05.26
49.61 -1.10%
NAME INTRADAY KURS +/-%
SPI
17:40 / 13.05.26
18'684.24 0.55%

Top 5zur Gesamtübersicht

EvoNext Hldgs N
17:31 / 13.05.26
1.185 18.50%
Belimo N
17:34 / 13.05.26
788.50 9.29%
Kuros Bio N
17:31 / 13.05.26
20.70 8.95%
ams-OSRAM I
17:35 / 13.05.26
18.780 7.93%
SHL Telemedicine N
17:19 / 13.05.26
0.9700 7.78%

Flop 5zur Gesamtübersicht

Adecco N
17:38 / 13.05.26
15.250 -16.67%
GAM N
17:31 / 13.05.26
0.0710 -8.97%
BVZ N
17:31 / 13.05.26
1'440.00 -4.64%
Molecular N
17:31 / 13.05.26
3.010 -4.14%
Jungfraubahn N
17:31 / 13.05.26
254.50 -3.23%
NAME INTRADAY KURS +/-%
SLI
17:31 / 13.05.26
2'106.27 0.54%

Top 5zur Gesamtübersicht

Zurich Insurance N
17:37 / 13.05.26
563.00 4.07%
UBS N
17:36 / 13.05.26
36.22 3.87%
ABB N
17:39 / 13.05.26
82.86 2.09%
Julius Bär N
17:31 / 13.05.26
67.94 1.95%
VAT N
17:31 / 13.05.26
592.60 1.93%

Flop 5zur Gesamtübersicht

Galderma Group N
17:31 / 13.05.26
158.35 -3.09%
Givaudan N
17:31 / 13.05.26
2'683.00 -2.86%
Sonova N
17:31 / 13.05.26
174.50 -2.08%
Swiss Life N
17:31 / 13.05.26
837.60 -1.53%
Geberit N
17:38 / 13.05.26
503.40 -1.45%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 13.05.26
2'966.61 -0.33%

Top 5zur Gesamtübersicht

Belimo N
17:34 / 13.05.26
788.50 9.29%
DocMorris N
17:31 / 13.05.26
7.275 4.23%
Accelleron N
17:31 / 13.05.26
86.75 2.72%
Julius Bär N
17:31 / 13.05.26
67.94 1.95%
VAT N
17:31 / 13.05.26
592.60 1.93%

Flop 5zur Gesamtübersicht

Adecco N
17:38 / 13.05.26
15.250 -16.67%
Temenos N
17:33 / 13.05.26
69.80 -3.19%
Galderma Group N
17:31 / 13.05.26
158.35 -3.09%
The Swatch Group I
17:31 / 13.05.26
201.90 -2.65%
Sonova N
17:31 / 13.05.26
174.50 -2.08%

Management Transaktionen

Titel Typ Mio. Kurs
13.05.26 Forbo Holding AG Kauf 0.21 710.00
13.05.26 Alpine Select AG Kauf 0.01 9.29
13.05.26 CPH Group AG Kauf 0.00 58.73
12.05.26 WISeKey International Holding AG Kauf 0.12 13.30
12.05.26 Holcim Ltd Verk. 0.93 48.48
12.05.26 WISeKey International Holding AG Kauf 0.10 12.68
12.05.26 Avolta AG Kauf 0.09 44.52
12.05.26 WISeKey International Holding AG Verk. 0.01 12.34
12.05.26 Walliser Kantonalbank Verk. 0.02 157.87
12.05.26 CPH Group AG Kauf 0.00 59.51

Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.

12.05.2026