×

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
  • 01.04.2026 - 12:07:57
  • 1'031.00
  • 1.61%
  • 16.36
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
01.04.2026 / 11:52:52
1.981 5.48% 0.10 1.981 1.984 796'404
Admiral Group Rg
01.04.2026 / 11:51:36
31.49 0.03% 0.01 31.48 31.52 34'115
Anglo American Rg
01.04.2026 / 11:52:53
33.57 5.17% 1.65 33.56 33.58 305'002
Antofagasta Rg
01.04.2026 / 11:52:40
35.17 5.84% 1.94 35.16 35.22 203'281
Associat Brit Fo Rg
01.04.2026 / 11:51:33
18.900 0.48% 0.09 18.890 18.905 26'630
AstraZeneca Rg
01.04.2026 / 11:52:55
149.92 1.64% 2.42 149.90 149.92 166'375
AutoTrd Grp Rg-144A
01.04.2026 / 11:52:19
4.664 0.24% 0.01 4.664 4.669 232'823
Aviva Rg
01.04.2026 / 11:52:49
6.144 2.20% 0.13 6.142 6.146 858'445
Babcock Intl Grp Rg
01.04.2026 / 11:52:22
12.250 5.60% 0.65 12.240 12.260 266'834
BAE Systems Rg
01.04.2026 / 11:52:41
22.64 3.21% 0.71 22.64 22.65 661'740
Barclays Rg
01.04.2026 / 11:52:58
4.079 4.76% 0.19 4.079 4.081 3'020'972
Barratt Redrow Rg
01.04.2026 / 11:52:11
2.602 -0.12% 0.00 2.600 2.604 982'353
Beazley Rg
01.04.2026 / 11:38:00
12.675 0.00% 0.00 12.670 12.680 19'550
Berkeley Grp Hld Rg
01.04.2026 / 11:52:49
29.42 -14.23% -4.88 29.38 29.46 254'868
BP Rg
01.04.2026 / 11:52:51
5.997 -1.28% -0.08 5.997 5.998 4'314'536
Brit Amer Tobacc Rg
01.04.2026 / 11:52:48
43.93 0.48% 0.21 43.92 43.94 120'869
Brit Land Co REI Rg
01.04.2026 / 11:50:07
3.642 1.90% 0.07 3.644 3.646 254'066
BT Group Rg
01.04.2026 / 11:51:34
2.125 0.52% 0.01 2.124 2.126 230'195
Bunzl Rg
01.04.2026 / 11:51:12
22.48 0.18% 0.04 22.46 22.50 17'891
Burberry Group Rg
01.04.2026 / 11:52:11
10.967 0.20% 0.02 10.945 10.970 132'705
Centrica Rg
01.04.2026 / 11:52:34
2.145 0.85% 0.02 2.145 2.147 879'218
Coca-Cola HBC N
01.04.2026 / 11:51:33
43.06 1.46% 0.62 43.02 43.06 13'305
Compass Group Rg
01.04.2026 / 11:52:46
0.2939 -98.58% -20.45 0.2939 0.2946 0
ConvaTec Grp Rg
01.04.2026 / 11:50:15
2.184 1.11% 0.02 2.184 2.190 137'217
CRH PLC Rg
01.04.2026 / 11:50:36
80.05 2.56% 2.00 80.02 80.22 18'452
1'031.00
1.61%
1.981
5.48%
31.49
0.03%
33.57
5.17%
35.17
5.84%
18.900
0.48%
149.92
1.64%
4.664
0.24%
6.144
2.20%
12.250
5.60%
22.64
3.21%
4.079
4.76%
2.602
-0.12%
12.675
0.00%
29.42
-14.23%
5.997
-1.28%
43.93
0.48%
3.642
1.90%
2.125
0.52%
22.48
0.18%
10.967
0.20%
2.145
0.85%
43.06
1.46%
0.2939
-98.58%
2.184
1.11%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Harbour Ener Rg
01.04.2026 / 11:52:56
2.912 53.32% 19.31% -0.82% 9.80% 55.47% 36.07% 9.14%
Beazley Rg
01.04.2026 / 11:38:00
12.675 51.84% 54.95% 0.16% -1.67% 56.82% 38.49% 110.72%
BP Rg
01.04.2026 / 11:52:51
5.997 40.67% 55.05% 6.20% 24.91% 43.86% 38.56% 18.88%
Glencore Rg
01.04.2026 / 11:52:54
5.698 39.53% 60.20% 5.43% 7.65% 34.77% 101.38% 22.21%
Shell Rg
01.04.2026 / 11:52:49
35.61 30.91% 44.63% 3.80% 16.32% 34.16% 28.25% 55.06%
BAE Systems Rg
01.04.2026 / 11:52:41
22.64 28.24% 91.15% 4.81% 0.67% 16.97% 43.34% 122.69%
Centrica Rg
01.04.2026 / 11:52:34
2.145 25.15% 59.56% 7.17% 11.23% 21.93% 42.36% 100.28%
SSE Rg
01.04.2026 / 11:49:33
26.66 18.82% 60.85% 3.55% 0.45% 15.48% 69.81% 43.98%
Zegona Communic Rg
01.04.2026 / 11:38:04
16.850 18.04% 297.24% -2.03% -2.32% 25.28% 162.46% 0.00%
Hochschild Minin Rg
01.04.2026 / 11:51:00
6.255 16.61% 179.34% 5.84% -15.70% 25.40% 132.53% 607.07%
Rio Tinto Rg
01.04.2026 / 11:52:59
71.22 16.09% 47.12% 8.64% -0.72% 13.81% 54.76% 26.54%
Endeavour Mng Rg
01.04.2026 / 11:52:20
46.86 15.09% 212.90% 8.98% -2.94% 19.60% 157.76% 122.78%
BT Group Rg
01.04.2026 / 11:51:34
2.125 14.70% 46.63% 3.28% 3.21% 16.79% 28.28% 44.65%
Vodafone Group Rg
01.04.2026 / 11:52:08
1.152 14.02% 65.06% 4.09% 3.50% 11.77% 63.74% 26.30%
GSK Rg
01.04.2026 / 11:52:17
21.10 13.29% 54.03% 3.13% -0.14% 11.11% 47.63% 44.89%
Diploma Rg
01.04.2026 / 11:52:02
60.90 12.05% 39.93% 2.40% 12.67% 8.75% 54.80% 112.35%
Natl Grid Rg
01.04.2026 / 11:52:32
12.955 10.78% 33.68% 2.94% -4.14% 9.42% 28.78% 27.32%
Coca-Cola HBC N
01.04.2026 / 11:51:33
43.06 10.41% 55.69% 0.19% -5.78% 16.25% 21.98% 91.43%
Severn Trent Rg
01.04.2026 / 11:51:33
31.51 10.28% 22.63% 5.46% -1.38% 9.26% 24.40% 6.88%
United Utilities Rg
01.04.2026 / 11:51:33
13.480 10.09% 25.13% 4.33% -0.92% 9.46% 31.90% 24.07%
IG Group Hdgs Rg
01.04.2026 / 11:50:40
14.553 8.40% 44.21% -0.39% 8.85% 9.92% 50.65% 104.28%
Bunzl Rg
01.04.2026 / 11:51:12
22.48 7.94% -32.08% 4.17% 2.98% 10.30% -25.51% -26.55%
Halma Rg
01.04.2026 / 11:50:44
38.60 7.35% 40.77% 0.57% -4.22% 5.81% 45.83% 69.78%
AstraZeneca Rg
01.04.2026 / 11:52:55
149.92 7.18% 41.09% 6.48% -0.33% 5.41% 33.81% 31.16%
Tesco Rg
01.04.2026 / 11:52:41
4.730 6.60% 27.93% 2.65% -0.80% 4.72% 43.33% 77.25%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
01.04.2026 / 11:52:52
1.981 5.48% 1.985
10:27
1.950
09:01
2.294
16.01.26
1.7965
23.03.26
796'404
Admiral Group Rg
01.04.2026 / 11:51:36
31.49 0.03% 31.76
09:33
31.35
09:00
33.28
18.03.26
26.26
27.01.26
34'115
Anglo American Rg
01.04.2026 / 11:52:53
33.57 5.17% 33.60
11:41
33.06
09:06
38.77
25.02.26
27.58
23.03.26
305'002
Antofagasta Rg
01.04.2026 / 11:52:40
35.17 5.84% 36.09
09:05
34.96
11:22
44.76
25.02.26
29.81
23.03.26
203'281
Associat Brit Fo Rg
01.04.2026 / 11:51:33
18.900 0.48% 19.045
09:06
18.840
09:29
21.86
06.01.26
17.295
23.03.26
26'630
AstraZeneca Rg
01.04.2026 / 11:52:55
149.92 1.64% 150.16
09:34
148.76
09:00
157.30
18.02.26
132.68
20.01.26
166'375
AutoTrd Grp Rg-144A
01.04.2026 / 11:52:19
4.664 0.24% 4.779
09:33
4.596
11:20
5.970
12.01.26
4.4595
27.03.26
232'823
Aviva Rg
01.04.2026 / 11:52:49
6.144 2.20% 6.198
09:36
6.102
10:54
7.006
06.01.26
5.906
26.03.26
858'445
Babcock Intl Grp Rg
01.04.2026 / 11:52:22
12.250 5.60% 12.310
09:00
12.010
09:00
15.245
14.01.26
11.4
30.03.26
266'834
BAE Systems Rg
01.04.2026 / 11:52:41
22.64 3.21% 22.68
11:51
22.07
10:00
23.60
18.03.26
17.125
02.01.26
661'740
Barclays Rg
01.04.2026 / 11:52:58
4.079 4.76% 4.126
09:05
4.047
10:01
5.063
04.02.26
3.6145
23.03.26
3'020'972
Barratt Redrow Rg
01.04.2026 / 11:52:11
2.602 -0.12% 2.676
09:00
2.551
10:12
4.064
04.02.26
2.495
23.03.26
982'353
Beazley Rg
01.04.2026 / 11:38:00
12.675 0.00% 12.680
09:05
12.675
10:22
12.940
02.03.26
7.955
05.01.26
19'550
Berkeley Grp Hld Rg
01.04.2026 / 11:52:49
29.42 -14.23% 33.18
09:00
27.96
09:56
44.41
12.02.26
27.96
01.04.26
254'868
BP Rg
01.04.2026 / 11:52:51
5.997 -1.28% 5.999
11:52
5.848
09:47
6.094
31.03.26
4.1335
08.01.26
4'314'536
Brit Amer Tobacc Rg
01.04.2026 / 11:52:48
43.93 0.48% 44.01
09:20
43.62
09:04
46.72
27.02.26
39.605
07.01.26
120'869
Brit Land Co REI Rg
01.04.2026 / 11:50:07
3.642 1.90% 3.674
09:02
3.612
10:14
4.318
04.02.26
3.356
23.03.26
254'066
BT Group Rg
01.04.2026 / 11:51:34
2.125 0.52% 2.126
11:51
2.105
09:30
2.213
17.03.26
1.779
05.01.26
230'195
Bunzl Rg
01.04.2026 / 11:51:12
22.48 0.18% 22.64
09:00
22.42
10:15
23.16
16.03.26
19.83
20.01.26
17'891
Burberry Group Rg
01.04.2026 / 11:52:11
10.967 0.20% 11.285
09:04
10.930
11:46
13.760
06.01.26
9.888
23.03.26
132'705
Centrica Rg
01.04.2026 / 11:52:34
2.145 0.85% 2.157
09:00
2.100
09:22
2.157
01.04.26
1.687
02.01.26
879'218
Coca-Cola HBC N
01.04.2026 / 11:51:33
43.06 1.46% 43.14
09:43
42.76
09:16
48.80
24.02.26
36.58
07.01.26
13'305
Compass Group Rg
01.04.2026 / 11:52:46
0.2939 -98.58% 23.92
09.01.26
20
12.02.26
828'768
ConvaTec Grp Rg
01.04.2026 / 11:50:15
2.184 1.11% 2.202
09:35
2.160
09:00
2.594
26.02.26
2.103
03.02.26
137'217
CRH PLC Rg
01.04.2026 / 11:50:36
80.05 2.56% 80.48
09:04
79.47
09:55
97.58
12.01.26
73.6
23.03.26
18'452

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:53 / 01.04.26
12'978.90 1.58%
Eurozone 50
12:08 / 01.04.26
587.66 2.30%
L&S Dax
12:08 / 01.04.26
23'105.00 0.39%
S&P 500 (ETF SPY)
02:04 / 01.04.26
650.34 2.91%
VSMI Vola-Index
11:53 / 01.04.26
21.01 -7.15%
EUR/CHF
12:08 / 01.04.26
0.9199 -0.42%
USD/CHF
12:08 / 01.04.26
0.7931 -0.83%
Gold 1 Uz
12:08 / 01.04.26
4'718.13 0.99%
Rohöl Brent
12:08 / 01.04.26
104.02 -2.53%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:53 / 01.04.26
12'978.90 1.58%

Top 5zur Gesamtübersicht

ABB N
11:51 / 01.04.26
65.52 3.61%
UBS N
11:52 / 01.04.26
31.70 3.16%
Amrize N
11:51 / 01.04.26
44.76 2.80%
Holcim N
11:52 / 01.04.26
66.66 2.68%
Richemont N
11:52 / 01.04.26
141.70 2.27%

Flop 5zur Gesamtübersicht

Swisscom N
11:50 / 01.04.26
665.00 -0.30%
Nestlé N
11:52 / 01.04.26
78.29 -0.17%
Swiss Re N
11:52 / 01.04.26
132.50 0.23%
Geberit N
11:52 / 01.04.26
534.40 0.34%
Logitech N
11:52 / 01.04.26
73.10 1.02%
NAME INTRADAY KURS +/-%
SPI
11:51 / 01.04.26
18'117.97 1.58%

Top 5zur Gesamtübersicht

INFICON HLDG N
11:52 / 01.04.26
106.20 6.84%
Highlight I
10:54 / 01.04.26
5.550 5.71%
ams-OSRAM I
11:52 / 01.04.26
8.600 4.62%
Jungfraubahn N
11:52 / 01.04.26
276.50 4.54%
WISeKey N
10:45 / 01.04.26
10.080 4.46%

Flop 5zur Gesamtübersicht

SoftwareOne N
11:52 / 01.04.26
6.285 -9.70%
EvoNext Hldgs N
10:08 / 01.04.26
0.8300 -8.79%
Züblin N
10:40 / 01.04.26
47.00 -3.29%
StarragTornos N
11:08 / 01.04.26
33.00 -3.23%
Varia US Prop N
10:20 / 01.04.26
17.050 -3.13%
NAME INTRADAY KURS +/-%
SLI
11:53 / 01.04.26
2'069.38 1.71%

Top 5zur Gesamtübersicht

Sandoz Group N
11:52 / 01.04.26
64.26 4.08%
ABB N
11:51 / 01.04.26
65.52 3.61%
Julius Bär N
11:51 / 01.04.26
60.10 3.34%
UBS N
11:52 / 01.04.26
31.70 3.16%
Amrize N
11:51 / 01.04.26
44.76 2.80%

Flop 5zur Gesamtübersicht

Swisscom N
11:50 / 01.04.26
665.00 -0.30%
Nestlé N
11:52 / 01.04.26
78.29 -0.17%
Swiss Re N
11:52 / 01.04.26
132.50 0.23%
Geberit N
11:52 / 01.04.26
534.40 0.34%
Sonova N
11:52 / 01.04.26
179.65 0.36%
NAME INTRADAY KURS +/-%
SMIM
11:53 / 01.04.26
2'954.37 1.70%

Top 5zur Gesamtübersicht

Sandoz Group N
11:52 / 01.04.26
64.26 4.08%
Accelleron N
11:51 / 01.04.26
73.80 3.58%
Julius Bär N
11:51 / 01.04.26
60.10 3.34%
Medacta N
11:36 / 01.04.26
153.80 2.81%
Amrize N
11:51 / 01.04.26
44.76 2.80%

Flop 5zur Gesamtübersicht

Barry Callebaut N
11:52 / 01.04.26
1'359.00 -1.88%
Lindt N
11:10 / 01.04.26
113'800.00 -0.35%
Sonova N
11:52 / 01.04.26
179.65 0.36%
Adecco N
11:51 / 01.04.26
19.060 0.37%
Ems-Chemie N
11:50 / 01.04.26
626.00 0.56%

Management Transaktionen

Titel Typ Mio. Kurs
01.04.26 Banque Cantonale de Genève Kauf 0.10 99'000.00
31.03.26 Banque Cantonale de Genève Verk. 0.09 33.45
31.03.26 INFICON Holding AG Kauf 0.66 99.21
31.03.26 Alpine Select AG Kauf 0.00 8.80
31.03.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.16 3'282.00
31.03.26 Liechtensteinische Landesbank AG Verk. 0.15 100.33
31.03.26 Banque Cantonale Vaudoise Verk. 0.13 128.47
31.03.26 HIAG Immobilien Holding AG Verk. 0.38 133.00
31.03.26 APG SGA SA Kauf 0.02 196.00
31.03.26 Private Equity Holding AG Kauf 0.12 61.87

Die Aktien des Ticketverkäufers und Konzertveranstalters sind am Freitag auf den tiefsten Stand seit Oktober 2023 gefallen. Hauptgrund ist die nebulöse Kommunikation des neuen Finanzchefs. Die Ziele hat der Konzern zumeist erreicht.

27.03.2026