Während sich Geberit, Logitech und Nestlé nach ihrem schwachen Börsenjahr 2024 heute stabiler präsentieren, haben Sika und Kühne + Nagel enttäuscht. Beide gehören 2025 neben Alcon, Givaudan und Partners Group wieder zu den schwächsten Titeln im SMI. Die Aufholjagd ist eröffnet.
×
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
- 31.12.2025 - 17:30:00
- 994.33
- -0.32%
- -3.22
Börse:Cboe Europe UK Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 31.12.2025 / 13:30:00 |
2.058 | -1.06% | -0.02 | 2.016 | 2.098 | 0 | |
|
Admiral Group Rg 31.12.2025 / 13:30:00 |
31.88 | -0.44% | -0.14 | 31.78 | 31.92 | 0 | |
|
Anglo American Rg 31.12.2025 / 13:30:00 |
30.71 | -0.10% | -0.03 | 30.63 | 30.74 | 0 | |
|
Antofagasta Rg 31.12.2025 / 13:30:00 |
32.89 | -0.45% | -0.15 | 32.87 | 32.93 | 0 | |
|
Ashtead Group Rg 31.12.2025 / 13:30:00 |
50.74 | -1.40% | -0.72 | 50.46 | 50.78 | 0 | |
|
Associat Brit Fo Rg 31.12.2025 / 13:30:00 |
21.34 | -0.65% | -0.14 | 21.31 | 21.36 | 0 | |
|
AstraZeneca Rg 31.12.2025 / 13:30:00 |
137.62 | 0.03% | 0.04 | 137.56 | 137.64 | 0 | |
|
Auto Trd Gr Rg-144A 31.12.2025 / 13:30:00 |
5.848 | -0.48% | -0.03 | 5.836 | 5.850 | 0 | |
|
Aviva Rg 31.12.2025 / 13:30:00 |
6.844 | -0.49% | -0.03 | 6.840 | 6.850 | 0 | |
|
Babcock Intl Grp Rg 31.12.2025 / 13:30:00 |
12.430 | 0.16% | 0.02 | 12.360 | 12.450 | 0 | |
|
BAE Systems Rg 31.12.2025 / 13:30:00 |
17.105 | -0.20% | -0.04 | 17.080 | 17.110 | 0 | |
|
Barclays Rg 31.12.2025 / 13:30:00 |
4.749 | -0.51% | -0.02 | 4.747 | 4.755 | 0 | |
|
Barratt Redrow Rg 31.12.2025 / 13:30:00 |
3.819 | 0.37% | 0.01 | 3.804 | 3.819 | 0 | |
|
Beazley Rg 31.12.2025 / 13:30:00 |
8.348 | -1.15% | -0.10 | 8.325 | 8.360 | 0 | |
|
Berkeley Grp Hld Rg 31.12.2025 / 13:30:00 |
39.12 | -0.58% | -0.23 | 38.92 | 39.24 | 0 | |
|
BP Rg 31.12.2025 / 13:30:00 |
4.319 | 0.23% | 0.01 | 4.312 | 4.320 | 0 | |
|
Brit Amer Tobacc Rg 31.12.2025 / 13:30:00 |
42.10 | 0.37% | 0.16 | 42.06 | 42.11 | 0 | |
|
Brit Land Co REI Rg 31.12.2025 / 13:30:00 |
4.018 | -0.05% | 0.00 | 4.006 | 4.022 | 0 | |
|
BT Group Rg 31.12.2025 / 13:30:00 |
1.843 | 0.27% | 0.01 | 1.842 | 1.845 | 0 | |
|
Bunzl Rg 31.12.2025 / 13:30:00 |
20.79 | -0.34% | -0.07 | 20.70 | 20.82 | 0 | |
|
Burberry Group Rg 31.12.2025 / 13:30:00 |
12.700 | -0.22% | -0.03 | 12.665 | 12.700 | 0 | |
|
Centrica Rg 31.12.2025 / 13:30:00 |
1.700 | -0.21% | 0.00 | 1.696 | 1.701 | 0 | |
|
Coca-Cola HBC N 31.12.2025 / 13:30:00 |
38.44 | -0.36% | -0.14 | 38.38 | 38.56 | 0 | |
|
Compass Group Rg 31.12.2025 / 13:30:00 |
23.63 | -0.30% | -0.07 | 23.62 | 23.64 | 0 | |
|
ConvaTec Grp Rg 31.12.2025 / 13:30:00 |
2.425 | 0.12% | 0.00 | 2.416 | 2.430 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 31.12.2025 / 13:30:00 |
33.24 | 432.69% | 443.91% | 2.91% | 22.30% | 40.91% | 443.91% | 276.61% |
|
Endeavour Mng Rg 31.12.2025 / 13:30:00 |
38.58 | 171.88% | 174.42% | -2.28% | 12.54% | 19.37% | 174.42% | 122.77% |
|
Babcock Intl Grp Rg 31.12.2025 / 13:30:00 |
12.430 | 149.25% | 147.70% | -1.27% | 10.10% | -2.28% | 147.70% | 338.52% |
|
Antofagasta Rg 31.12.2025 / 13:30:00 |
32.89 | 106.40% | 107.34% | 2.14% | 13.02% | 17.89% | 107.34% | 113.09% |
|
Rolls-Royce Hldg Rg 31.12.2025 / 13:30:00 |
11.515 | 103.63% | 102.43% | 0.13% | 8.12% | -0.17% | 102.43% | 1'141.80% |
|
Lion Fin Rg 31.12.2025 / 13:30:00 |
93.60 | 97.89% | 96.09% | 2.46% | 3.20% | 19.43% | 96.09% | 255.36% |
|
Lloyds Banking G Rg 31.12.2025 / 13:30:00 |
0.9822 | 85.10% | 79.58% | 1.11% | 2.36% | 13.75% | 79.58% | 115.65% |
|
Standard Charter Rg 31.12.2025 / 13:30:00 |
18.250 | 84.46% | 85.36% | 0.95% | 9.59% | 23.33% | 85.36% | 193.35% |
|
Barclays Rg 31.12.2025 / 13:30:00 |
4.749 | 80.62% | 78.32% | 0.99% | 9.65% | 23.99% | 78.32% | 199.84% |
|
Prudential Rg 31.12.2025 / 13:30:00 |
11.443 | 79.29% | 80.66% | -0.52% | 3.83% | 8.92% | 80.66% | 1.81% |
|
NatWest Grp Rg 31.12.2025 / 13:30:00 |
6.508 | 67.77% | 62.35% | 0.74% | 4.26% | 18.01% | 62.35% | 145.39% |
|
St. James's Rg 31.12.2025 / 13:30:00 |
13.870 | 62.86% | 61.71% | -0.47% | 2.70% | 6.79% | 61.71% | 26.80% |
|
M&G Rg 31.12.2025 / 13:30:00 |
2.871 | 55.14% | 46.16% | 1.06% | 5.63% | 12.61% | 46.16% | 52.66% |
|
Aviva Rg 31.12.2025 / 13:30:00 |
6.844 | 53.62% | 47.03% | 0.23% | 7.41% | -0.22% | 47.03% | 54.63% |
|
Aberdeen grp Plc Rg 31.12.2025 / 13:30:00 |
2.058 | 52.18% | 47.20% | 1.48% | 1.28% | -0.48% | 47.20% | 9.88% |
|
Phoenix Grp Rg 31.12.2025 / 13:30:00 |
7.345 | 51.98% | 45.12% | 0.62% | 6.06% | 11.12% | 45.12% | 20.46% |
|
BAE Systems Rg 31.12.2025 / 13:30:00 |
17.105 | 50.84% | 49.37% | 0.06% | 4.33% | -15.93% | 49.37% | 99.49% |
|
HSBC Hldg Rg 31.12.2025 / 13:30:00 |
11.720 | 49.83% | 50.65% | -0.08% | 9.45% | 9.88% | 50.65% | 127.75% |
|
Brit Amer Tobacc Rg 31.12.2025 / 13:30:00 |
42.10 | 49.02% | 45.93% | 0.08% | -3.04% | 9.65% | 45.93% | 27.28% |
|
Next Rg 31.12.2025 / 13:30:00 |
136.78 | 45.37% | 42.99% | 0.87% | -4.39% | 9.38% | 42.99% | 133.51% |
|
Vodafone Group Rg 31.12.2025 / 13:30:00 |
0.9902 | 44.77% | 44.82% | 1.81% | 4.32% | 16.99% | 44.82% | 17.30% |
|
Games Workshop G Rg 31.12.2025 / 13:30:00 |
188.65 | 43.29% | 41.90% | 0.03% | -4.67% | 29.57% | 41.90% | 120.76% |
|
Coca-Cola HBC N 31.12.2025 / 13:30:00 |
38.44 | 41.01% | 41.53% | 0.26% | 4.12% | 14.64% | 41.53% | 95.94% |
|
Smiths Group Rg 31.12.2025 / 13:30:00 |
23.46 | 38.05% | 38.90% | -1.26% | -4.63% | -3.38% | 38.90% | 48.21% |
|
GSK Rg 31.12.2025 / 13:30:00 |
18.280 | 37.58% | 36.09% | 1.56% | -0.22% | 12.67% | 36.09% | 27.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 31.12.2025 / 13:30:00 |
2.058 | -1.06% |
2.082 09:00 |
2.052 11:47 |
2.110 15.10.25 |
1.208 09.04.25 |
46'535 |
|
Admiral Group Rg 31.12.2025 / 13:30:00 |
31.88 | -0.44% |
32.08 09:06 |
31.78 12:50 |
36.86 21.08.25 |
24.92 09.01.25 |
19'936 |
|
Anglo American Rg 31.12.2025 / 13:30:00 |
30.71 | -0.10% |
30.82 12:53 |
30.43 09:00 |
34.06 20.01.25 |
21.57298 07.04.25 |
144'158 |
|
Antofagasta Rg 31.12.2025 / 13:30:00 |
32.89 | -0.45% |
33.09 09:01 |
32.82 12:15 |
33.11 30.12.25 |
12.805 07.04.25 |
62'715 |
|
Ashtead Group Rg 31.12.2025 / 13:30:00 |
50.74 | -1.40% |
51.46 09:00 |
50.50 11:22 |
56.14 08.09.25 |
34.79 07.04.25 |
32'430 |
|
Associat Brit Fo Rg 31.12.2025 / 13:30:00 |
21.34 | -0.65% |
21.39 09:00 |
21.19 10:34 |
23.58 04.11.25 |
18.19 05.02.25 |
64'369 |
|
AstraZeneca Rg 31.12.2025 / 13:30:00 |
137.62 | 0.03% |
138.40 09:15 |
137.24 12:52 |
142.08 26.11.25 |
95.74 09.04.25 |
42'042 |
|
Auto Trd Gr Rg-144A 31.12.2025 / 13:30:00 |
5.848 | -0.48% |
5.872 09:00 |
5.834 09:44 |
9.200 27.05.25 |
5.834 31.12.25 |
56'909 |
|
Aviva Rg 31.12.2025 / 13:30:00 |
6.844 | -0.49% |
6.876 09:01 |
6.836 11:47 |
6.984 12.11.25 |
4.644 08.01.25 |
89'014 |
|
Babcock Intl Grp Rg 31.12.2025 / 13:30:00 |
12.430 | 0.16% |
12.450 13:28 |
12.340 09:45 |
13.310 30.09.25 |
4.794 13.01.25 |
30'982 |
|
BAE Systems Rg 31.12.2025 / 13:30:00 |
17.105 | -0.20% |
17.255 09:11 |
17.040 09:47 |
20.72 03.10.25 |
11.275 06.01.25 |
156'682 |
|
Barclays Rg 31.12.2025 / 13:30:00 |
4.749 | -0.51% |
4.756 09:00 |
4.724 09:41 |
4.776 30.12.25 |
2.239 07.04.25 |
747'133 |
|
Barratt Redrow Rg 31.12.2025 / 13:30:00 |
3.819 | 0.37% |
3.830 13:15 |
3.784 10:56 |
4.864 11.06.25 |
3.477 03.09.25 |
179'432 |
|
Beazley Rg 31.12.2025 / 13:30:00 |
8.348 | -1.15% |
8.435 09:17 |
8.330 12:04 |
9.833 09.06.25 |
7.515 25.11.25 |
85'641 |
|
Berkeley Grp Hld Rg 31.12.2025 / 13:30:00 |
39.12 | -0.58% |
39.32 11:31 |
39.06 09:27 |
43.68 11.06.25 |
34.65 14.01.25 |
5'209 |
|
BP Rg 31.12.2025 / 13:30:00 |
4.319 | 0.23% |
4.324 13:16 |
4.295 09:22 |
4.762 11.11.25 |
3.294 09.04.25 |
931'516 |
|
Brit Amer Tobacc Rg 31.12.2025 / 13:30:00 |
42.10 | 0.37% |
42.20 10:41 |
41.99 09:33 |
44.26 28.11.25 |
28.38 15.01.25 |
72'100 |
|
Brit Land Co REI Rg 31.12.2025 / 13:30:00 |
4.018 | -0.05% |
4.024 13:19 |
4.002 11:59 |
4.228 03.12.25 |
3.186 03.09.25 |
124'206 |
|
BT Group Rg 31.12.2025 / 13:30:00 |
1.843 | 0.27% |
1.848 09:11 |
1.834 10:12 |
2.236 25.07.25 |
1.373 13.01.25 |
190'989 |
|
Bunzl Rg 31.12.2025 / 13:30:00 |
20.79 | -0.34% |
21.10 09:00 |
20.76 09:39 |
34.86 13.02.25 |
20.5 17.12.25 |
22'987 |
|
Burberry Group Rg 31.12.2025 / 13:30:00 |
12.700 | -0.22% |
12.810 09:15 |
12.673 13:02 |
13.905 29.07.25 |
5.974 07.04.25 |
55'180 |
|
Centrica Rg 31.12.2025 / 13:30:00 |
1.700 | -0.21% |
1.707 09:00 |
1.698 12:50 |
1.808 03.11.25 |
1.319 10.01.25 |
423'477 |
|
Coca-Cola HBC N 31.12.2025 / 13:30:00 |
38.44 | -0.36% |
38.66 10:40 |
38.42 13:12 |
40.94 27.05.25 |
26.92 15.01.25 |
10'819 |
|
Compass Group Rg 31.12.2025 / 13:30:00 |
23.63 | -0.30% |
23.78 09:00 |
23.60 13:29 |
28.53 18.02.25 |
23.14 10.12.25 |
100'603 |
|
ConvaTec Grp Rg 31.12.2025 / 13:30:00 |
2.425 | 0.12% |
2.428 09:00 |
2.416 09:37 |
3.110 05.06.25 |
2.188 03.01.25 |
66'381 |