×

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 0.58% 0.01 2.372 2.418 459'247
Admiral Group Rg
21.05.2026 / 17:30:00
34.97 1.57% 0.54 34.94 35.00 158'461
Anglo American Rg
21.05.2026 / 17:30:00
38.02 0.74% 0.28 37.30 38.04 684'994
Antofagasta Rg
21.05.2026 / 17:30:00
39.11 2.38% 0.91 39.09 39.23 282'268
Associat Brit Fo Rg
21.05.2026 / 17:30:00
18.495 0.63% 0.12 18.485 18.500 93'872
AstraZeneca Rg
21.05.2026 / 17:30:00
140.56 0.98% 1.36 140.14 140.98 259'196
AutoTrd Grp Rg-144A
21.05.2026 / 17:30:00
4.568 -7.78% -0.39 4.553 4.658 1'896'038
Aviva Rg
21.05.2026 / 17:30:00
6.288 0.38% 0.02 6.282 6.292 1'312'691
Babcock Intl Grp Rg
21.05.2026 / 17:30:00
10.678 4.22% 0.43 10.670 10.880 609'038
BAE Systems Rg
21.05.2026 / 17:30:00
19.565 2.03% 0.39 19.555 19.575 1'539'232
Barclays Rg
21.05.2026 / 17:30:00
4.417 0.10% 0.00 4.417 4.502 7'896'867
Barratt Redrow Rg
21.05.2026 / 17:30:00
2.524 1.73% 0.04 2.478 2.528 1'224'186
Beazley Rg
21.05.2026 / 17:30:00
12.823 0.02% 0.00 12.820 13.065 190'804
Berkeley Grp Hld Rg
21.05.2026 / 17:30:00
33.18 0.79% 0.26 32.96 33.34 48'452
BP Rg
21.05.2026 / 17:30:00
5.661 0.64% 0.04 5.659 5.663 6'692'912
Brit Amer Tobacc Rg
21.05.2026 / 17:30:00
49.14 0.35% 0.17 49.15 49.26 542'652
Brit Land Co REI Rg
21.05.2026 / 17:30:00
3.882 -0.46% -0.02 3.872 3.894 731'259
BT Group Rg
21.05.2026 / 17:30:00
2.196 -4.81% -0.11 2.176 2.216 8'138'993
Bunzl Rg
21.05.2026 / 17:30:00
24.02 -1.40% -0.34 24.00 24.12 92'917
Burberry Group Rg
21.05.2026 / 17:30:00
11.270 0.22% 0.03 11.260 11.490 535'982
Centrica Rg
21.05.2026 / 17:30:00
1.987 1.27% 0.03 1.986 1.988 2'495'847
Coca-Cola HBC N
21.05.2026 / 17:30:00
42.62 0.59% 0.25 41.80 42.64 59'170
ConvaTec Grp Rg
21.05.2026 / 17:30:00
2.024 -5.77% -0.12 2.018 2.028 7'666'537
Croda Intl Rg
21.05.2026 / 17:30:00
28.59 1.49% 0.42 28.43 28.60 44'147
DCC Rg
21.05.2026 / 17:30:00
61.35 -0.12% -0.08 61.35 61.55 36'659
1'041.23
0.37%
2.416
0.58%
34.97
1.57%
38.02
0.74%
39.11
2.38%
18.495
0.63%
140.56
0.98%
4.568
-7.78%
6.288
0.38%
10.678
4.22%
19.565
2.03%
4.417
0.10%
2.524
1.73%
12.823
0.02%
33.18
0.79%
5.661
0.64%
49.14
0.35%
3.882
-0.46%
2.196
-4.81%
24.02
-1.40%
11.270
0.22%
1.987
1.27%
42.62
0.59%
2.024
-5.77%
28.59
1.49%
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 53.58% 56.72% 0.14% 0.61% 3.16% 35.62% 108.46%
Harbour Ener Rg
21.05.2026 / 17:30:00
2.882 45.71% 13.38% -0.28% 0.28% 19.59% 69.83% 20.67%
Glencore Rg
21.05.2026 / 17:30:00
5.755 38.64% 59.19% -3.26% 2.09% 9.83% 115.50% 29.27%
IG Group Hdgs Rg
21.05.2026 / 17:30:00
18.380 36.11% 81.07% 20.13% 21.04% 40.63% 64.40% 155.94%
DCC Rg
21.05.2026 / 17:30:00
61.35 32.84% 19.04% 3.11% 18.09% 18.32% 35.01% 23.44%
BP Rg
21.05.2026 / 17:30:00
5.661 30.25% 43.57% 4.60% -0.67% 19.23% 59.08% 16.73%
Hiscox Rg
21.05.2026 / 17:30:00
18.320 30.24% 71.01% 11.64% 16.61% 19.58% 42.46% 58.56%
Diploma Rg
21.05.2026 / 17:30:00
68.50 29.57% 61.81% 0.48% -2.46% 21.07% 42.71% 124.25%
Zegona Communic Rg
21.05.2026 / 17:30:00
17.960 27.71% 329.81% 1.93% -0.44% 2.63% 148.07% 0.00%
Rio Tinto Rg
21.05.2026 / 17:30:00
77.82 27.63% 61.75% -4.58% 4.90% 6.89% 69.85% 53.92%
Halma Rg
21.05.2026 / 17:30:00
44.86 26.29% 65.60% -4.67% 0.43% 8.94% 54.16% 78.43%
BT Group Rg
21.05.2026 / 17:30:00
2.196 25.18% 60.01% -6.47% -0.41% 5.42% 26.10% 59.16%
Anglo American Rg
21.05.2026 / 17:30:00
38.02 22.89% 23.63% -6.53% 0.24% 2.78% 57.95% 40.19%
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 18.75% 31.20% 3.07% -1.82% 6.93% 33.00% 34.68%
Lion Fin Rg
21.05.2026 / 17:30:00
109.20 17.74% 132.98% -0.55% -2.67% -3.96% 64.46% 238.56%
Bunzl Rg
21.05.2026 / 17:30:00
24.02 17.17% -26.27% 2.21% -0.66% 11.41% -0.12% -22.45%
Hochschild Minin Rg
21.05.2026 / 17:30:00
5.895 16.90% 180.05% -11.49% -9.31% -25.64% 117.61% 634.15%
Aberdeen grp Plc Rg
21.05.2026 / 17:30:00
2.416 16.72% 69.99% 6.71% 15.13% 11.75% 43.04% 13.41%
Brit Amer Tobacc Rg
21.05.2026 / 17:30:00
49.14 16.33% 70.39% -0.72% 16.43% 5.97% 49.43% 83.17%
Antofagasta Rg
21.05.2026 / 17:30:00
39.11 16.14% 139.72% -7.08% 1.82% -8.55% 124.16% 169.68%
HSBC Hldg Rg
21.05.2026 / 17:30:00
13.618 16.11% 73.97% 1.17% 1.69% -2.24% 54.70% 122.57%
Centrica Rg
21.05.2026 / 17:30:00
1.987 15.42% 47.15% -1.71% -5.04% 0.97% 25.02% 66.94%
Vodafone Group Rg
21.05.2026 / 17:30:00
1.116 14.88% 66.30% -3.73% -3.52% -3.04% 41.66% 36.55%
Endeavour Mng Rg
21.05.2026 / 17:30:00
43.59 14.75% 211.98% -10.53% -5.59% -15.69% 99.04% 119.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
21.05.2026 / 17:30:00
2.416 0.58% 2.426
16:09
2.376
09:00
2.426
21.05.26
1.7965
23.03.26
459'247
Admiral Group Rg
21.05.2026 / 17:30:00
34.97 1.57% 34.98
17:01
34.42
09:00
34.98
21.05.26
26.26
27.01.26
158'461
Anglo American Rg
21.05.2026 / 17:30:00
38.02 0.74% 38.36
15:56
37.27
09:00
41.18
13.05.26
27.58
23.03.26
684'994
Antofagasta Rg
21.05.2026 / 17:30:00
39.11 2.38% 39.19
15:57
37.60
09:18
44.76
25.02.26
29.81
23.03.26
282'268
Associat Brit Fo Rg
21.05.2026 / 17:30:00
18.495 0.63% 18.520
17:03
18.305
12:41
21.86
06.01.26
17.295
23.03.26
93'872
AstraZeneca Rg
21.05.2026 / 17:30:00
140.56 0.98% 140.60
17:29
138.06
15:34
157.30
18.02.26
131.88
08.05.26
259'196
AutoTrd Grp Rg-144A
21.05.2026 / 17:30:00
4.568 -7.78% 4.892
09:05
4.490
13:25
5.970
12.01.26
4.4595
27.03.26
1'896'038
Aviva Rg
21.05.2026 / 17:30:00
6.288 0.38% 6.300
16:58
6.220
12:42
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 4.22% 10.720
11:25
10.370
09:01
15.245
14.01.26
9.414
18.05.26
609'038
BAE Systems Rg
21.05.2026 / 17:30:00
19.565 2.03% 19.605
17:16
19.190
09:00
23.60
18.03.26
17.125
02.01.26
1'539'232
Barclays Rg
21.05.2026 / 17:30:00
4.417 0.10% 4.440
16:14
4.347
12:42
5.063
04.02.26
3.6145
23.03.26
7'896'867
Barratt Redrow Rg
21.05.2026 / 17:30:00
2.524 1.73% 2.526
10:43
2.480
12:52
4.064
04.02.26
2.355
18.05.26
1'224'186
Beazley Rg
21.05.2026 / 17:30:00
12.823 0.02% 12.825
17:07
12.810
09:10
12.940
02.03.26
7.955
05.01.26
190'804
Berkeley Grp Hld Rg
21.05.2026 / 17:30:00
33.18 0.79% 33.34
12:14
32.86
09:00
44.41
12.02.26
27.96
01.04.26
48'452
BP Rg
21.05.2026 / 17:30:00
5.661 0.64% 5.707
15:31
5.583
11:30
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 0.35% 49.52
16:35
48.20
09:01
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 -0.46% 3.926
11:23
3.860
09:11
4.318
04.02.26
3.356
23.03.26
731'259
BT Group Rg
21.05.2026 / 17:30:00
2.196 -4.81% 2.318
09:28
2.177
13:28
2.420
13.05.26
1.779
05.01.26
8'138'993
Bunzl Rg
21.05.2026 / 17:30:00
24.02 -1.40% 24.10
12:23
23.79
09:03
24.72
06.05.26
19.83
20.01.26
92'917
Burberry Group Rg
21.05.2026 / 17:30:00
11.270 0.22% 11.365
16:42
11.025
12:57
13.760
06.01.26
9.888
23.03.26
535'982
Centrica Rg
21.05.2026 / 17:30:00
1.987 1.27% 1.987
17:29
1.936
09:01
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 0.59% 42.68
11:30
42.18
09:06
48.80
24.02.26
36.58
07.01.26
59'170
ConvaTec Grp Rg
21.05.2026 / 17:30:00
2.024 -5.77% 2.142
09:06
1.960
13:48
2.594
26.02.26
1.96
21.05.26
7'666'537
Croda Intl Rg
21.05.2026 / 17:30:00
28.59 1.49% 28.62
11:55
28.13
09:01
33.10
24.02.26
24.9
19.03.26
44'147
DCC Rg
21.05.2026 / 17:30:00
61.35 -0.12% 61.60
11:21
61.00
15:33
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
17:48 / 21.05.26
24'655.50 -0.44%
S&P 500 (ETF SPY)
17:33 / 21.05.26
738.33 -0.39%
VSMI Vola-Index
17:20 / 21.05.26
17.702 -3.81%
EUR/CHF
17:48 / 21.05.26
0.9146 -0.07%
USD/CHF
17:48 / 21.05.26
0.7893 0.29%
Gold 1 Uz
17:47 / 21.05.26
4'509.11 -0.79%
Rohöl Brent
17:48 / 21.05.26
107.34 1.77%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 21.05.26
13'446.43 0.35%

Top 5zur Gesamtübersicht

Sika N
17:31 / 21.05.26
142.70 1.89%
Kühne + Nagel N
17:31 / 21.05.26
175.65 1.39%
ABB N
17:33 / 21.05.26
82.22 1.08%
Geberit N
17:31 / 21.05.26
505.40 1.00%
Givaudan N
17:31 / 21.05.26
2'816.00 0.90%

Flop 5zur Gesamtübersicht

Swiss Re N
17:31 / 21.05.26
121.75 -3.18%
Partners N
17:31 / 21.05.26
900.00 -1.06%
Swisscom N
17:31 / 21.05.26
680.00 -0.87%
Richemont N
17:31 / 21.05.26
156.65 -0.38%
Zurich Insurance N
17:31 / 21.05.26
572.60 -0.14%
NAME INTRADAY KURS +/-%
SPI
17:30 / 21.05.26
19'018.12 0.36%

Top 5zur Gesamtübersicht

WISeKey N
17:31 / 21.05.26
15.500 10.56%
Relief Therapeutics N
17:31 / 21.05.26
0.4740 10.23%
HT5 N
17:31 / 21.05.26
4.820 10.05%
BC Jura N
17:31 / 21.05.26
98.00 3.70%
Gurit Hldg N
17:31 / 21.05.26
39.00 3.45%

Flop 5zur Gesamtübersicht

Temenos N
17:31 / 21.05.26
66.90 -6.17%
Santhera Pharm Hl N
17:31 / 21.05.26
16.080 -5.52%
Asmallworld N
17:31 / 21.05.26
0.6000 -5.51%
Burckhardt N
17:31 / 21.05.26
493.00 -5.19%
Newron Pharma N
17:31 / 21.05.26
13.840 -5.08%
NAME INTRADAY KURS +/-%
SLI
17:31 / 21.05.26
2'139.40 0.11%

Top 5zur Gesamtübersicht

Sika N
17:31 / 21.05.26
142.70 1.89%
Kühne + Nagel N
17:31 / 21.05.26
175.65 1.39%
Straumann N
17:31 / 21.05.26
89.28 1.20%
ABB N
17:33 / 21.05.26
82.22 1.08%
Geberit N
17:31 / 21.05.26
505.40 1.00%

Flop 5zur Gesamtübersicht

Swiss Re N
17:31 / 21.05.26
121.75 -3.18%
Helvetia Baloise N
17:31 / 21.05.26
213.40 -1.84%
VAT N
17:31 / 21.05.26
597.60 -1.13%
Sandoz Group N
17:31 / 21.05.26
65.16 -1.09%
Schindler PS
17:31 / 21.05.26
260.00 -1.07%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 21.05.26
2'984.24 -0.66%

Top 5zur Gesamtübersicht

Georg Fischer N
17:31 / 21.05.26
42.48 1.97%
Flughafen Zürich N
17:31 / 21.05.26
227.20 1.34%
Belimo N
17:31 / 21.05.26
774.50 1.31%
Straumann N
17:31 / 21.05.26
89.28 1.20%
Adecco N
17:31 / 21.05.26
15.660 1.03%

Flop 5zur Gesamtübersicht

Temenos N
17:31 / 21.05.26
66.90 -6.17%
DocMorris N
17:31 / 21.05.26
6.620 -4.20%
Accelleron N
17:31 / 21.05.26
77.75 -3.36%
SIG Group N
17:31 / 21.05.26
11.760 -2.24%
Barry Callebaut N
17:31 / 21.05.26
1'207.00 -2.11%

Management Transaktionen

Titel Typ Mio. Kurs
20.05.26 Schweiter Technologies AG Kauf 0.27 274.94
20.05.26 Sunrise Communications AG Verk. 0.05 43.50
20.05.26 INFICON Holding AG Verk. 0.16 160.00
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
19.05.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'501.25
19.05.26 Amrize Ltd Kauf 0.62 38.78
18.05.26 Sunrise Communications AG Verk. 0.12 43.00
18.05.26 Holcim Ltd Kauf 0.14 70.59

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