×

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
  • 18.07.2025 - 17:30:05
  • 896.97
  • 0.11%
  • 0.95
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Admiral Group Rg
18.07.2025 / 17:30:00
33.20 0.30% 0.10 33.18 33.22 0
Anglo American Rg
18.07.2025 / 17:30:00
22.34 1.59% 0.35 22.33 22.35 0
Antofagasta Rg
18.07.2025 / 17:30:00
18.705 2.66% 0.49 18.695 18.725 0
Ashtead Group Rg
18.07.2025 / 17:30:00
48.33 0.15% 0.07 48.32 48.36 0
Associat Brit Fo Rg
18.07.2025 / 17:30:00
21.78 0.69% 0.15 21.77 21.79 0
AstraZeneca Rg
18.07.2025 / 17:30:00
103.08 -0.27% -0.28 102.66 103.06 0
Auto Trd Gr Rg-144A
18.07.2025 / 17:30:00
8.294 0.02% 0.00 8.134 8.296 0
Aviva Rg
18.07.2025 / 17:30:00
6.360 0.19% 0.01 6.354 6.362 0
Babcock Intl Grp Rg
18.07.2025 / 17:30:00
10.580 -0.75% -0.08 10.570 10.590 0
BAE Systems Rg
18.07.2025 / 17:30:00
19.325 1.98% 0.38 19.310 19.335 0
Barclays Rg
18.07.2025 / 17:30:00
3.490 -0.82% -0.03 3.490 3.491 0
Barratt Redrow Rg
18.07.2025 / 17:30:00
3.799 0.18% 0.01 3.797 3.800 0
Beazley Rg
18.07.2025 / 17:30:00
9.145 0.11% 0.01 9.140 9.150 0
Berkeley Grp Hld Rg
18.07.2025 / 17:30:00
36.26 0.06% 0.02 36.24 36.28 0
BP Rg
18.07.2025 / 17:30:00
4.006 0.79% 0.03 4.003 4.008 0
Brit Amer Tobacc Rg
18.07.2025 / 17:30:00
38.10 -0.21% -0.08 38.09 38.11 0
Brit Land Co REI Rg
18.07.2025 / 17:30:00
3.558 2.24% 0.08 3.558 3.562 0
BT Group Rg
18.07.2025 / 17:30:00
1.982 0.29% 0.01 1.980 1.985 0
Bunzl Rg
18.07.2025 / 17:30:00
23.08 0.52% 0.12 23.06 23.10 0
Burberry Group Rg
18.07.2025 / 17:30:00
13.085 4.35% 0.55 13.015 13.115 0
Centrica Rg
18.07.2025 / 17:30:00
1.529 -1.00% -0.02 1.529 1.558 0
Coca-Cola HBC N
18.07.2025 / 17:30:00
40.10 1.47% 0.58 40.06 40.12 0
Compass Group Rg
18.07.2025 / 17:30:00
25.10 0.68% 0.17 25.08 25.11 0
ConvaTec Grp Rg
18.07.2025 / 17:30:00
2.400 -1.07% -0.03 2.398 2.402 0
CRH PLC Rg
18.07.2025 / 17:30:00
69.58 1.22% 0.84 69.46 69.64 0
896.97
0.11%
33.20
0.30%
22.34
1.59%
18.705
2.66%
48.33
0.15%
21.78
0.69%
103.08
-0.27%
8.294
0.02%
6.360
0.19%
10.580
-0.75%
19.325
1.98%
3.490
-0.82%
3.799
0.18%
9.145
0.11%
36.26
0.06%
4.006
0.79%
38.10
-0.21%
3.558
2.24%
1.982
0.29%
23.08
0.52%
13.085
4.35%
1.529
-1.00%
40.10
1.47%
25.10
0.68%
2.400
-1.07%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Fresnillo Rg
18.07.2025 / 17:30:00
14.430 135.02% 145.89% -4.25% 1.98% 46.57% 134.83% 127.29%
Babcock Intl Grp Rg
18.07.2025 / 17:30:00
10.580 112.77% 169.87% -1.67% -0.56% 30.94% 113.48% 240.14%
Rolls-Royce Hldg Rg
18.07.2025 / 17:30:00
10.020 76.87% 236.11% 1.52% 12.51% 32.72% 125.68% 1'024.93%
BAE Systems Rg
18.07.2025 / 17:30:00
19.325 65.14% 70.34% 1.90% 1.39% 14.55% 52.53% 138.66%
Endeavour Mng Rg
18.07.2025 / 17:30:00
21.94 53.14% 23.68% -3.77% -3.56% 8.94% 23.54% 32.42%
Coca-Cola HBC N
18.07.2025 / 17:30:00
40.10 44.97% 71.68% 2.30% 3.56% 5.80% 45.87% 104.98%
Prudential Rg
18.07.2025 / 17:30:00
9.202 44.47% 4.25% 0.31% 2.91% 14.97% 31.95% -6.26%
Lloyds Banking G Rg
18.07.2025 / 17:30:00
0.7772 42.98% 64.62% 2.72% 2.91% 6.61% 32.00% 86.63%
Entain Rg
18.07.2025 / 17:30:00
9.488 39.49% -3.54% 0.38% 12.07% 61.36% 48.48% -15.61%
Smiths Group Rg
18.07.2025 / 17:30:00
23.48 37.97% 33.75% 1.73% 6.82% 27.68% 36.91% 61.67%
St. James's Rg
18.07.2025 / 17:30:00
11.900 37.88% 74.07% -2.74% 7.99% 24.50% 111.37% 4.56%
BT Group Rg
18.07.2025 / 17:30:00
1.982 37.04% 59.98% 2.01% 3.50% 18.30% 39.99% 13.06%
Aviva Rg
18.07.2025 / 17:30:00
6.360 35.70% 46.33% 1.66% 2.09% 17.47% 32.36% 61.32%
Standard Charter Rg
18.07.2025 / 17:30:00
13.415 34.73% 101.06% 4.85% 14.24% 22.96% 86.11% 140.44%
Brit Amer Tobacc Rg
18.07.2025 / 17:30:00
38.10 32.85% 66.43% 1.33% 4.87% 21.36% 48.92% 9.60%
Barclays Rg
18.07.2025 / 17:30:00
3.490 31.45% 129.58% 2.68% 7.60% 19.36% 53.00% 133.54%
M&G Rg
18.07.2025 / 17:30:00
2.579 30.95% 15.52% 0.31% 0.39% 26.98% 26.51% 30.95%
Burberry Group Rg
18.07.2025 / 17:30:00
13.085 28.91% -11.75% 7.25% 29.94% 84.82% 86.34% -21.31%
Next Rg
18.07.2025 / 17:30:00
122.43 27.54% 49.50% 0.39% -0.87% 1.98% 37.40% 90.42%
Phoenix Grp Rg
18.07.2025 / 17:30:00
6.438 27.29% 20.88% 0.23% -3.05% 9.95% 20.84% 9.98%
Intl. Cons. Air Rg
18.07.2025 / 17:30:00
3.806 26.49% 146.30% 3.28% 21.02% 43.84% 123.75% 244.84%
Admiral Group Rg
18.07.2025 / 17:30:00
33.20 25.57% 22.96% 1.75% -3.04% 3.36% 29.38% 74.30%
NatWest Grp Rg
18.07.2025 / 17:30:00
4.950 23.97% 127.72% 1.04% -2.90% 4.41% 47.63% 0.00%
Weir Group Rg
18.07.2025 / 17:30:00
26.62 22.69% 41.64% 2.78% 8.96% 15.24% 38.86% 99.63%
Rightmove Rg
18.07.2025 / 17:30:00
7.976 22.67% 36.55% 1.94% 3.80% 11.21% 39.78% 32.83%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Admiral Group Rg
18.07.2025 / 17:30:00
33.20 0.30% 33.32
11:15
32.93
13:08
34.63
20.06.25
24.92
09.01.25
48'857
Anglo American Rg
18.07.2025 / 17:30:00
22.34 1.59% 22.52
11:51
22.12
09:32
26.42
20.01.25
16.734
07.04.25
660'524
Antofagasta Rg
18.07.2025 / 17:30:00
18.705 2.66% 18.745
16:08
18.370
09:34
21.09
19.02.25
12.805
07.04.25
399'622
Ashtead Group Rg
18.07.2025 / 17:30:00
48.33 0.15% 48.73
09:01
48.19
16:29
55.88
22.01.25
34.79
07.04.25
171'329
Associat Brit Fo Rg
18.07.2025 / 17:30:00
21.78 0.69% 22.03
10:21
21.73
17:11
22.61
28.04.25
18.19
05.02.25
182'948
AstraZeneca Rg
18.07.2025 / 17:30:00
103.08 -0.27% 103.50
09:02
102.34
09:24
122.08
26.02.25
95.74
09.04.25
422'296
Auto Trd Gr Rg-144A
18.07.2025 / 17:30:00
8.294 0.02% 8.336
15:11
8.266
13:09
9.200
27.05.25
7.07
07.04.25
533'163
Aviva Rg
18.07.2025 / 17:30:00
6.360 0.19% 6.382
09:02
6.332
12:54
6.382
18.07.25
4.644
08.01.25
860'179
Babcock Intl Grp Rg
18.07.2025 / 17:30:00
10.580 -0.75% 10.700
13:34
10.540
09:42
11.760
25.06.25
4.794
13.01.25
249'554
BAE Systems Rg
18.07.2025 / 17:30:00
19.325 1.98% 19.358
14:06
19.035
09:03
19.983
05.06.25
11.275
06.01.25
1'287'740
Barclays Rg
18.07.2025 / 17:30:00
3.490 -0.82% 3.493
17:26
3.439
09:10
3.520
17.07.25
2.239
07.04.25
6'448'277
Barratt Redrow Rg
18.07.2025 / 17:30:00
3.799 0.18% 3.825
15:18
3.773
14:09
4.864
11.06.25
3.626
15.07.25
1'433'718
Beazley Rg
18.07.2025 / 17:30:00
9.145 0.11% 9.185
09:03
9.073
15:48
9.833
09.06.25
7.68
13.01.25
164'693
Berkeley Grp Hld Rg
18.07.2025 / 17:30:00
36.26 0.06% 36.56
15:18
35.78
12:54
43.68
11.06.25
34.65
14.01.25
103'633
BP Rg
18.07.2025 / 17:30:00
4.006 0.79% 4.056
11:53
3.997
17:19
4.712
12.02.25
3.294
09.04.25
4'806'855
Brit Amer Tobacc Rg
18.07.2025 / 17:30:00
38.10 -0.21% 38.25
09:12
37.83
15:32
39.03
17.07.25
28.38
15.01.25
530'013
Brit Land Co REI Rg
18.07.2025 / 17:30:00
3.558 2.24% 3.570
15:27
3.486
09:00
4.134
20.05.25
3.282
09.04.25
826'225
BT Group Rg
18.07.2025 / 17:30:00
1.982 0.29% 1.989
09:05
1.971
13:54
1.989
18.07.25
1.373
13.01.25
3'812'894
Bunzl Rg
18.07.2025 / 17:30:00
23.08 0.52% 23.16
15:15
22.96
12:30
34.86
13.02.25
22.1
18.06.25
122'873
Burberry Group Rg
18.07.2025 / 17:30:00
13.085 4.35% 13.600
12:22
12.245
09:29
13.600
18.07.25
5.974
07.04.25
1'264'423
Centrica Rg
18.07.2025 / 17:30:00
1.529 -1.00% 1.550
09:03
1.525
12:55
1.689
16.06.25
1.319
10.01.25
2'145'790
Coca-Cola HBC N
18.07.2025 / 17:30:00
40.10 1.47% 40.20
16:25
39.64
09:04
40.94
27.05.25
26.92
15.01.25
41'692
Compass Group Rg
18.07.2025 / 17:30:00
25.10 0.68% 25.18
13:59
24.99
12:24
28.53
18.02.25
23.45
07.04.25
344'037
ConvaTec Grp Rg
18.07.2025 / 17:30:00
2.400 -1.07% 2.432
09:03
2.388
16:27
3.110
05.06.25
2.188
03.01.25
1'069'307
CRH PLC Rg
18.07.2025 / 17:30:00
69.58 1.22% 69.68
09:01
68.82
15:36
88.52
18.02.25
57.48
07.04.25
95'962

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.07.25
11'982.91 0.18%
Eurozone 50
17:30 / 18.07.25
550.27 -0.31%
L&S Dax
12:45 / 19.07.25
24'199.00 0.00%
S&P 500 (ETF SPY)
22:15 / 18.07.25
627.58 -0.07%
VSMI Vola-Index
17:20 / 18.07.25
13.501 -2.44%
EUR/CHF
23:00 / 18.07.25
0.9328 0.05%
USD/CHF
01:01 / 19.07.25
0.8025 -0.01%
Gold 1 Uz
12:45 / 19.07.25
3'351.86 0.00%
Rohöl Brent
12:45 / 19.07.25
69.23 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 18.07.25
11'982.91 0.18%

Top 5zur Gesamtübersicht

Sonova N
17:32 / 18.07.25
234.90 2.13%
Holcim N
17:30 / 18.07.25
63.96 1.33%
Nestlé N
17:31 / 18.07.25
77.72 1.21%
Swiss Life N
17:36 / 18.07.25
828.80 1.12%
Swiss Re N
17:34 / 18.07.25
144.15 0.70%

Flop 5zur Gesamtübersicht

Richemont N
17:32 / 18.07.25
141.80 -1.77%
Novartis N
17:31 / 18.07.25
92.29 -1.12%
Kühne + Nagel N
17:30 / 18.07.25
171.30 -0.78%
Sika N
17:30 / 18.07.25
202.20 -0.64%
Amrize N
17:35 / 18.07.25
40.20 -0.61%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.07.25
16'746.73 0.26%

Top 5zur Gesamtübersicht

Idorsia N
17:31 / 18.07.25
2.930 12.91%
StarragTornos N
17:30 / 18.07.25
35.80 11.88%
Cicor N
17:30 / 18.07.25
203.00 7.98%
Montana Aero N
17:30 / 18.07.25
27.75 7.98%
Mikron N
17:30 / 18.07.25
18.060 7.12%

Flop 5zur Gesamtübersicht

SHL Telemedicine N
17:30 / 18.07.25
1.790 -5.29%
DocMorris N
17:30 / 18.07.25
8.070 -4.04%
WISeKey N
16:19 / 18.07.25
9.810 -4.01%
CPH N
17:30 / 18.07.25
77.40 -3.73%
ams-OSRAM I
17:30 / 18.07.25
12.240 -3.24%
NAME INTRADAY KURS +/-%
SLI
17:30 / 18.07.25
1'988.84 0.25%

Top 5zur Gesamtübersicht

Sonova N
17:32 / 18.07.25
234.90 2.13%
Julius Bär N
17:30 / 18.07.25
55.68 1.90%
Sandoz Group N
17:30 / 18.07.25
45.76 1.85%
Adecco N
17:38 / 18.07.25
25.96 1.49%
Holcim N
17:30 / 18.07.25
63.96 1.33%

Flop 5zur Gesamtübersicht

Richemont N
17:32 / 18.07.25
141.80 -1.77%
Novartis N
17:31 / 18.07.25
92.29 -1.12%
Schindler PS
17:30 / 18.07.25
296.20 -1.07%
VAT N
17:30 / 18.07.25
339.90 -0.99%
Kühne + Nagel N
17:30 / 18.07.25
171.30 -0.78%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 18.07.25
2'897.96 0.64%

Top 5zur Gesamtübersicht

Barry Callebaut N
17:30 / 18.07.25
1'007.00 4.62%
Galderma Group N
17:30 / 18.07.25
127.30 2.91%
Julius Bär N
17:30 / 18.07.25
55.68 1.90%
Sandoz Group N
17:30 / 18.07.25
45.76 1.85%
Adecco N
17:38 / 18.07.25
25.96 1.49%

Flop 5zur Gesamtübersicht

DocMorris N
17:30 / 18.07.25
8.070 -4.04%
ams-OSRAM I
17:30 / 18.07.25
12.240 -3.24%
Schindler N
17:30 / 18.07.25
287.00 -1.71%
Clariant N
17:30 / 18.07.25
8.555 -1.33%
Schindler PS
17:30 / 18.07.25
296.20 -1.07%

Management Transaktionen

Titel Typ Mio. Kurs
18.07.25 Alpine Select AG Kauf 0.01 7.76
18.07.25 DKSH Holding AG Kauf 0.02 59.50
17.07.25 DKSH Holding AG Kauf 0.10 59.86
16.07.25 Private Equity Holding AG Kauf 0.02 68.00
16.07.25 Straumann Holding AG Kauf 0.03 104.40
15.07.25 Landis+Gyr Group AG Kauf 0.01 61.30
15.07.25 Private Equity Holding AG Kauf 0.03 69.50
15.07.25 AEVIS VICTORIA SA Verk. 1.51 13.00
14.07.25 AEVIS VICTORIA SA Verk. 1.29 13.00
14.07.25 Montana Aerospace AG Verk. 0.14 7.02

Der Uhrenkonzern verfehlt mit seinen Halbjahreszahlen die Erwartungen und hofft einmal mehr auf eine Erholung in China. Zudem: Das Monster von ABB, Swissquote zeigt keine Schwäche, und Silber wartet auf den magischen Moment.

17.07.2025