×

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
  • 21.05.2026 - 17:30:04
  • 1'041.23
  • 0.37%
  • 3.81
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
21.05.2026 / 17:30:00
2.416 0.00% 0.00 0
Admiral Group Rg
21.05.2026 / 17:30:00
34.97 0.00% 0.00 0
Anglo American Rg
21.05.2026 / 17:30:00
38.02 0.00% 0.00 0
Antofagasta Rg
21.05.2026 / 17:30:00
39.11 0.00% 0.00 0
Associat Brit Fo Rg
21.05.2026 / 17:30:00
18.495 0.00% 0.00 0
AstraZeneca Rg
21.05.2026 / 17:30:00
140.56 0.00% 0.00 0
AutoTrd Grp Rg-144A
21.05.2026 / 17:30:00
4.568 0.00% 0.00 0
Aviva Rg
21.05.2026 / 17:30:00
6.288 0.00% 0.00 0
Babcock Intl Grp Rg
21.05.2026 / 17:30:00
10.678 0.00% 0.00 0
BAE Systems Rg
21.05.2026 / 17:30:00
19.565 0.00% 0.00 0
Barclays Rg
21.05.2026 / 17:30:00
4.417 0.00% 0.00 0
Barratt Redrow Rg
21.05.2026 / 17:30:00
2.524 0.00% 0.00 0
Beazley Rg
21.05.2026 / 17:30:00
12.823 0.00% 0.00 0
Berkeley Grp Hld Rg
21.05.2026 / 17:30:00
33.18 0.00% 0.00 0
BP Rg
21.05.2026 / 17:30:00
5.661 0.00% 0.00 0
Brit Amer Tobacc Rg
21.05.2026 / 17:30:00
49.14 0.00% 0.00 0
Brit Land Co REI Rg
21.05.2026 / 17:30:00
3.882 0.00% 0.00 0
BT Group Rg
21.05.2026 / 17:30:00
2.196 0.00% 0.00 0
Bunzl Rg
21.05.2026 / 17:30:00
24.02 0.00% 0.00 0
Burberry Group Rg
21.05.2026 / 17:30:00
11.270 0.00% 0.00 0
Centrica Rg
21.05.2026 / 17:30:00
1.987 0.00% 0.00 0
Coca-Cola HBC N
21.05.2026 / 17:30:00
42.62 0.00% 0.00 0
ConvaTec Grp Rg
21.05.2026 / 17:30:00
2.024 0.00% 0.00 0
Croda Intl Rg
21.05.2026 / 17:30:00
28.59 0.00% 0.00 0
DCC Rg
21.05.2026 / 17:30:00
61.35 0.00% 0.00 0
1'041.23
0.37%
2.416
0.00%
34.97
0.00%
38.02
0.00%
39.11
0.00%
18.495
0.00%
140.56
0.00%
4.568
0.00%
6.288
0.00%
10.678
0.00%
19.565
0.00%
4.417
0.00%
2.524
0.00%
12.823
0.00%
33.18
0.00%
5.661
0.00%
49.14
0.00%
3.882
0.00%
2.196
0.00%
24.02
0.00%
11.270
0.00%
1.987
0.00%
42.62
0.00%
2.024
0.00%
28.59
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
21.05.2026 / 17:30:00
12.823 53.61% 56.75% 0.14% 0.61% 3.16% 35.62% 108.50%
Harbour Ener Rg
21.05.2026 / 17:30:00
2.882 46.22% 13.78% -0.28% 0.28% 19.59% 69.83% 21.09%
Glencore Rg
21.05.2026 / 17:30:00
5.755 41.42% 62.38% -3.26% 2.09% 9.83% 115.50% 31.86%
IG Group Hdgs Rg
21.05.2026 / 17:30:00
18.380 39.14% 85.10% 20.13% 21.04% 40.63% 64.40% 161.64%
DCC Rg
21.05.2026 / 17:30:00
61.35 32.68% 18.90% 3.11% 18.09% 18.32% 35.01% 23.29%
BP Rg
21.05.2026 / 17:30:00
5.661 31.09% 44.49% 4.60% -0.67% 19.23% 59.08% 17.47%
Rio Tinto Rg
21.05.2026 / 17:30:00
77.82 30.13% 64.92% -4.57% 4.91% 6.89% 69.85% 56.94%
Diploma Rg
21.05.2026 / 17:30:00
68.50 29.00% 61.10% 0.48% -2.46% 21.07% 42.71% 123.27%
Hiscox Rg
21.05.2026 / 17:30:00
18.320 28.83% 69.16% 11.64% 16.61% 19.58% 42.46% 56.85%
Zegona Communic Rg
21.05.2026 / 17:30:00
17.960 28.29% 331.73% 1.93% -0.44% 2.63% 148.07% 0.00%
Halma Rg
21.05.2026 / 17:30:00
44.86 26.79% 66.27% -4.67% 0.43% 8.94% 54.16% 79.15%
Anglo American Rg
21.05.2026 / 17:30:00
38.02 23.80% 24.54% -6.53% 0.24% 2.78% 57.95% 41.23%
BT Group Rg
21.05.2026 / 17:30:00
2.196 19.15% 52.31% -6.47% -0.41% 5.42% 26.10% 51.50%
Antofagasta Rg
21.05.2026 / 17:30:00
39.11 18.91% 145.43% -7.08% 1.82% -8.55% 124.16% 176.10%
Intertek Group Rg
21.05.2026 / 17:29:50
54.88 18.85% 16.71% -2.96% 12.47% 17.40% 15.50% 33.29%
Shell Rg
21.05.2026 / 17:30:00
32.41 18.46% 30.88% 3.07% -1.82% 6.93% 33.00% 34.35%
Investec Rg
21.05.2026 / 17:30:00
6.480 17.71% 18.79% 6.40% 1.61% 0.12% 27.68% 47.61%
Aberdeen grp Plc Rg
21.05.2026 / 17:30:00
2.416 17.40% 70.98% 6.71% 15.13% 11.75% 43.04% 14.07%
Centrica Rg
21.05.2026 / 17:30:00
1.987 16.89% 49.02% -1.71% -5.04% 0.97% 25.02% 69.06%
Brit Amer Tobacc Rg
21.05.2026 / 17:30:00
49.14 16.74% 70.98% -0.72% 16.43% 5.97% 49.43% 83.80%
Lion Fin Rg
21.05.2026 / 17:30:00
109.20 16.67% 130.87% -0.55% -2.67% -3.96% 64.46% 235.48%
HSBC Hldg Rg
21.05.2026 / 17:30:00
13.618 16.19% 74.10% 1.17% 1.69% -2.24% 54.70% 122.73%
Bunzl Rg
21.05.2026 / 17:30:00
24.02 15.54% -27.30% 2.21% -0.66% 11.41% -0.12% -23.53%
Hochschild Minin Rg
21.05.2026 / 17:30:00
5.895 15.53% 176.76% -11.49% -9.31% -25.64% 117.61% 625.54%
BAE Systems Rg
21.05.2026 / 17:30:00
19.565 14.38% 70.50% 1.95% -6.32% -7.63% 6.59% 98.31%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
21.05.2026 / 17:30:00
2.416 0.00% 2.426
21.05.26
1.7965
23.03.26
459'247
Admiral Group Rg
21.05.2026 / 17:30:00
34.97 0.00% 34.98
21.05.26
26.26
27.01.26
158'461
Anglo American Rg
21.05.2026 / 17:30:00
38.02 0.00% 41.18
13.05.26
27.58
23.03.26
684'994
Antofagasta Rg
21.05.2026 / 17:30:00
39.11 0.00% 44.76
25.02.26
29.81
23.03.26
282'268
Associat Brit Fo Rg
21.05.2026 / 17:30:00
18.495 0.00% 21.86
06.01.26
17.295
23.03.26
93'872
AstraZeneca Rg
21.05.2026 / 17:30:00
140.56 0.00% 157.30
18.02.26
131.88
08.05.26
259'196
AutoTrd Grp Rg-144A
21.05.2026 / 17:30:00
4.568 0.00% 5.970
12.01.26
4.4595
27.03.26
1'896'038
Aviva Rg
21.05.2026 / 17:30:00
6.288 0.00% 7.006
06.01.26
5.906
26.03.26
1'312'691
Babcock Intl Grp Rg
21.05.2026 / 17:30:00
10.678 0.00% 15.245
14.01.26
9.414
18.05.26
609'038
BAE Systems Rg
21.05.2026 / 17:30:00
19.565 0.00% 23.60
18.03.26
17.125
02.01.26
1'539'232
Barclays Rg
21.05.2026 / 17:30:00
4.417 0.00% 5.063
04.02.26
3.6145
23.03.26
7'896'867
Barratt Redrow Rg
21.05.2026 / 17:30:00
2.524 0.00% 4.064
04.02.26
2.355
18.05.26
1'224'186
Beazley Rg
21.05.2026 / 17:30:00
12.823 0.00% 12.940
02.03.26
7.955
05.01.26
190'804
Berkeley Grp Hld Rg
21.05.2026 / 17:30:00
33.18 0.00% 44.41
12.02.26
27.96
01.04.26
48'452
BP Rg
21.05.2026 / 17:30:00
5.661 0.00% 6.094
31.03.26
4.1335
08.01.26
6'692'912
Brit Amer Tobacc Rg
21.05.2026 / 17:30:00
49.14 0.00% 50.02
15.05.26
39.605
07.01.26
542'652
Brit Land Co REI Rg
21.05.2026 / 17:30:00
3.882 0.00% 4.318
04.02.26
3.356
23.03.26
731'259
BT Group Rg
21.05.2026 / 17:30:00
2.196 0.00% 2.420
13.05.26
1.779
05.01.26
8'138'993
Bunzl Rg
21.05.2026 / 17:30:00
24.02 0.00% 24.72
06.05.26
19.83
20.01.26
92'917
Burberry Group Rg
21.05.2026 / 17:30:00
11.270 0.00% 13.760
06.01.26
9.888
23.03.26
535'982
Centrica Rg
21.05.2026 / 17:30:00
1.987 0.00% 2.202
07.04.26
1.687
02.01.26
2'495'847
Coca-Cola HBC N
21.05.2026 / 17:30:00
42.62 0.00% 48.80
24.02.26
36.58
07.01.26
59'170
ConvaTec Grp Rg
21.05.2026 / 17:30:00
2.024 0.00% 2.594
26.02.26
1.96
21.05.26
7'666'537
Croda Intl Rg
21.05.2026 / 17:30:00
28.59 0.00% 33.10
24.02.26
24.9
19.03.26
44'147
DCC Rg
21.05.2026 / 17:30:00
61.35 0.00% 63.10
19.05.26
41.88
06.01.26
36'659

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.05.26
13'446.43 0.35%
Eurozone 50
17:30 / 21.05.26
618.24 0.05%
L&S Dax
07:26 / 22.05.26
24'876.00 0.10%
S&P 500 (ETF SPY)
02:04 / 22.05.26
742.72 0.20%
VSMI Vola-Index
17:20 / 21.05.26
17.702 -3.81%
EUR/CHF
07:26 / 22.05.26
0.9136 -0.02%
USD/CHF
07:26 / 22.05.26
0.7865 -0.06%
Gold 1 Uz
07:26 / 22.05.26
4'528.72 -0.36%
Rohöl Brent
07:26 / 22.05.26
104.54 -0.36%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.05.26
13'446.43 0.35%
NAME INTRADAY KURS +/-%
SPI
17:40 / 21.05.26
18'973.12 0.12%
NAME INTRADAY KURS +/-%
SLI
17:31 / 21.05.26
2'139.40 0.11%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 21.05.26
2'984.24 -0.66%

Management Transaktionen

Titel Typ Mio. Kurs
20.05.26 INFICON Holding AG Verk. 0.16 160.00
20.05.26 Schweiter Technologies AG Kauf 0.27 274.94
20.05.26 Sunrise Communications AG Verk. 0.05 43.50
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
19.05.26 Amrize Ltd Kauf 0.12 39.31
19.05.26 Investis Holding SA Kauf 0.27 147.50
18.05.26 Peach Property Group AG Kauf 0.05 4.92
18.05.26 CPH Group AG Kauf 0.00 58.25

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