×

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
  • 05.05.2026 - 10:23:35
  • 1'024.56
  • -0.95%
  • -9.87
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
05.05.2026 / 10:08:10
2.097 1.16% 0.02 2.095 2.099 31'960
Admiral Group Rg
05.05.2026 / 10:08:13
34.09 -0.50% -0.17 34.07 34.12 55'401
Anglo American Rg
05.05.2026 / 10:08:10
35.50 -1.64% -0.59 35.49 35.52 58'693
Antofagasta Rg
05.05.2026 / 10:08:37
35.23 -1.28% -0.46 35.21 35.26 31'529
Associat Brit Fo Rg
05.05.2026 / 10:08:30
18.135 -0.93% -0.17 18.120 18.140 41'916
AstraZeneca Rg
05.05.2026 / 10:08:28
134.68 -0.56% -0.76 134.64 134.68 122'753
AutoTrd Grp Rg-144A
05.05.2026 / 10:08:13
5.034 2.13% 0.11 5.032 5.036 304'256
Aviva Rg
05.05.2026 / 10:08:35
6.163 -1.85% -0.12 6.161 6.166 276'439
Babcock Intl Grp Rg
05.05.2026 / 10:08:02
11.085 0.41% 0.05 11.075 11.105 58'583
BAE Systems Rg
05.05.2026 / 10:08:35
20.47 0.61% 0.13 20.47 20.48 125'736
Barclays Rg
05.05.2026 / 10:08:36
4.239 -2.54% -0.11 4.238 4.241 929'251
Barratt Redrow Rg
05.05.2026 / 10:08:23
2.518 -0.34% -0.01 2.517 2.520 193'840
Beazley Rg
05.05.2026 / 10:06:32
12.778 0.06% 0.01 12.775 12.780 10'469
Berkeley Grp Hld Rg
05.05.2026 / 10:07:22
32.40 0.00% 0.00 32.36 32.42 9'074
BP Rg
05.05.2026 / 10:08:23
5.741 0.19% 0.01 5.740 5.742 1'027'671
Brit Amer Tobacc Rg
05.05.2026 / 10:08:23
43.41 -0.18% -0.08 43.40 43.43 76'284
Brit Land Co REI Rg
05.05.2026 / 10:08:03
3.819 -1.09% -0.04 3.817 3.824 62'307
BT Group Rg
05.05.2026 / 10:08:15
2.299 6.31% 0.14 2.298 2.300 2'105'429
Bunzl Rg
05.05.2026 / 10:07:27
24.24 -0.43% -0.11 24.23 24.25 14'514
Burberry Group Rg
05.05.2026 / 10:05:57
11.586 -1.82% -0.22 11.578 11.598 26'650
Centrica Rg
05.05.2026 / 10:07:27
2.140 0.45% 0.01 2.139 2.142 606'459
Coca-Cola HBC N
05.05.2026 / 10:08:23
42.65 -1.49% -0.65 42.64 42.67 50'079
ConvaTec Grp Rg
05.05.2026 / 10:05:58
2.110 0.29% 0.01 2.108 2.112 163'191
Croda Intl Rg
05.05.2026 / 10:08:30
28.24 0.00% 0.00 28.23 28.26 4'844
DCC Rg
05.05.2026 / 10:06:18
57.40 -0.95% -0.55 57.30 57.35 8'066
UK 100
1'024.56
-0.95%
Aberdeen grp Plc Rg
2.097
1.16%
Admiral Group Rg
34.09
-0.50%
Anglo American Rg
35.50
-1.64%
Antofagasta Rg
35.23
-1.28%
Associat Brit Fo Rg
18.135
-0.93%
AstraZeneca Rg
134.68
-0.56%
AutoTrd Grp Rg-144A
5.034
2.13%
Aviva Rg
6.163
-1.85%
Babcock Intl Grp Rg
11.085
0.41%
BAE Systems Rg
20.47
0.61%
Barclays Rg
4.239
-2.54%
Barratt Redrow Rg
2.518
-0.34%
Beazley Rg
12.778
0.06%
Berkeley Grp Hld Rg
32.40
0.00%
BP Rg
5.741
0.19%
Brit Amer Tobacc Rg
43.41
-0.18%
Brit Land Co REI Rg
3.819
-1.09%
BT Group Rg
2.299
6.31%
Bunzl Rg
24.24
-0.43%
Burberry Group Rg
11.586
-1.82%
Centrica Rg
2.140
0.45%
Coca-Cola HBC N
42.65
-1.49%
ConvaTec Grp Rg
2.110
0.29%
Croda Intl Rg
28.24
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
05.05.2026 / 10:06:32 		12.778 52.98% 56.11% 0.16% 0.57% 3.88% 41.34% 119.98%
Harbour Ener Rg
05.05.2026 / 10:07:22 		2.980 48.45% 15.52% 3.29% 1.71% 32.80% 88.55% 22.58%
Glencore Rg
05.05.2026 / 10:08:37 		5.587 38.54% 59.07% 1.34% 0.02% 12.79% 126.42% 29.64%
BP Rg
05.05.2026 / 10:08:23 		5.741 32.68% 46.25% -0.76% -4.16% 28.38% 61.93% 20.19%
Diploma Rg
05.05.2026 / 10:08:09 		69.10 30.98% 63.57% -0.72% 11.45% 25.64% 70.16% 161.66%
Zegona Communic Rg
05.05.2026 / 10:06:21 		18.560 28.07% 331.01% 9.56% 4.50% 10.81% 168.21% 0.00%
Halma Rg
05.05.2026 / 10:08:35 		45.09 27.47% 67.16% 1.51% 19.22% 24.66% 59.27% 88.94%
Centrica Rg
05.05.2026 / 10:07:27 		2.140 25.36% 59.83% 1.61% -2.30% 12.10% 34.51% 87.30%
DCC Rg
05.05.2026 / 10:06:18 		57.40 25.32% 12.31% 7.39% 20.44% 16.24% 15.21% 21.36%
Rio Tinto Rg
05.05.2026 / 10:08:23 		72.73 23.80% 56.90% -0.61% 2.06% 3.08% 62.54% 52.04%
Hochschild Minin Rg
05.05.2026 / 10:07:20 		5.925 21.31% 190.61% -2.95% -2.79% -14.44% 99.90% 739.32%
Shell Rg
05.05.2026 / 10:08:23 		33.12 20.51% 33.14% 0.78% -6.94% 16.99% 35.61% 40.22%
SSE Rg
05.05.2026 / 10:08:23 		26.09 20.31% 62.86% -0.45% -3.58% 2.27% 52.93% 41.59%
Wise-A Rg
05.05.2026 / 10:06:43 		10.860 19.82% 1.23% 2.70% 15.48% 20.20% 5.74% 101.39%
Vodafone Group Rg
05.05.2026 / 10:08:30 		1.192 19.67% 73.25% 4.17% 3.02% 5.81% 63.56% 25.03%
United Utilities Rg
05.05.2026 / 10:08:30 		14.400 19.18% 35.46% 7.34% 5.77% 12.63% 27.04% 30.79%
BAE Systems Rg
05.05.2026 / 10:08:35 		20.47 18.94% 77.30% 0.27% -10.08% 6.92% 15.55% 105.21%
Anglo American Rg
05.05.2026 / 10:08:10 		35.50 17.50% 18.20% 0.28% 8.20% -0.57% 51.17% 33.59%
BT Group Rg
05.05.2026 / 10:08:15 		2.299 17.34% 49.99% 6.32% 6.46% 15.24% 35.39% 41.43%
Bunzl Rg
05.05.2026 / 10:07:27 		24.24 17.10% -26.32% -0.35% 7.88% 12.01% 0.92% -22.71%
HSBC Hldg Rg
05.05.2026 / 10:08:36 		12.830 15.96% 73.74% -3.64% 1.17% -1.53% 51.96% 132.63%
IG Group Hdgs Rg
05.05.2026 / 10:07:29 		15.405 15.29% 53.37% 0.55% 7.35% 12.53% 41.98% 111.97%
Lion Fin Rg
05.05.2026 / 10:08:15 		107.50 14.96% 127.48% -1.47% 10.54% 7.99% 71.31% 262.29%
Severn Trent Rg
05.05.2026 / 10:08:30 		32.15 14.55% 27.37% 2.49% 1.20% 6.21% 16.02% 7.82%
Natl Grid Rg
05.05.2026 / 10:08:30 		13.052 14.16% 37.75% 0.63% -1.06% 0.87% 21.92% 24.73%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
05.05.2026 / 10:08:10 		2.097 1.16% 2.099
09:39 		2.069
09:05 		2.294
16.01.26 		1.7965
23.03.26 		31'960
Admiral Group Rg
05.05.2026 / 10:08:13 		34.09 -0.50% 34.74
09:00 		33.89
09:15 		34.74
05.05.26 		26.26
27.01.26 		55'401
Anglo American Rg
05.05.2026 / 10:08:10 		35.50 -1.64% 35.60
09:00 		35.09
09:17 		38.77
25.02.26 		27.58
23.03.26 		58'693
Antofagasta Rg
05.05.2026 / 10:08:37 		35.23 -1.28% 35.33
10:05 		34.48
09:02 		44.76
25.02.26 		29.81
23.03.26 		31'529
Associat Brit Fo Rg
05.05.2026 / 10:08:30 		18.135 -0.93% 18.400
09:00 		18.110
10:07 		21.86
06.01.26 		17.295
23.03.26 		41'916
AstraZeneca Rg
05.05.2026 / 10:08:28 		134.68 -0.56% 135.52
09:00 		133.68
09:13 		157.30
18.02.26 		132.68
20.01.26 		122'753
AutoTrd Grp Rg-144A
05.05.2026 / 10:08:13 		5.034 2.13% 5.078
09:37 		4.976
09:00 		5.970
12.01.26 		4.4595
27.03.26 		304'256
Aviva Rg
05.05.2026 / 10:08:35 		6.163 -1.85% 6.257
09:00 		6.126
09:18 		7.006
06.01.26 		5.906
26.03.26 		276'439
Babcock Intl Grp Rg
05.05.2026 / 10:08:02 		11.085 0.41% 11.100
10:07 		10.970
09:23 		15.245
14.01.26 		10.715
30.04.26 		58'583
BAE Systems Rg
05.05.2026 / 10:08:35 		20.47 0.61% 20.50
10:07 		20.25
09:18 		23.60
18.03.26 		17.125
02.01.26 		125'736
Barclays Rg
05.05.2026 / 10:08:36 		4.239 -2.54% 4.291
09:00 		4.232
09:06 		5.063
04.02.26 		3.6145
23.03.26 		929'251
Barratt Redrow Rg
05.05.2026 / 10:08:23 		2.518 -0.34% 2.542
09:39 		2.500
09:02 		4.064
04.02.26 		2.429
30.04.26 		193'840
Beazley Rg
05.05.2026 / 10:06:32 		12.778 0.06% 12.820
09:00 		12.770
09:01 		12.940
02.03.26 		7.955
05.01.26 		10'469
Berkeley Grp Hld Rg
05.05.2026 / 10:07:22 		32.40 0.00% 32.67
09:37 		32.22
09:01 		44.41
12.02.26 		27.96
01.04.26 		9'074
BP Rg
05.05.2026 / 10:08:23 		5.741 0.19% 5.803
09:00 		5.715
09:18 		6.094
31.03.26 		4.1335
08.01.26 		1'027'671
Brit Amer Tobacc Rg
05.05.2026 / 10:08:23 		43.41 -0.18% 43.44
10:03 		43.01
09:00 		46.72
27.02.26 		39.605
07.01.26 		76'284
Brit Land Co REI Rg
05.05.2026 / 10:08:03 		3.819 -1.09% 3.834
09:40 		3.774
09:00 		4.318
04.02.26 		3.356
23.03.26 		62'307
BT Group Rg
05.05.2026 / 10:08:15 		2.299 6.31% 2.312
09:53 		2.235
09:00 		2.312
05.05.26 		1.779
05.01.26 		2'105'429
Bunzl Rg
05.05.2026 / 10:07:27 		24.24 -0.43% 24.42
09:28 		24.09
09:00 		24.60
24.04.26 		19.83
20.01.26 		14'514
Burberry Group Rg
05.05.2026 / 10:05:57 		11.586 -1.82% 11.646
09:40 		11.338
09:05 		13.760
06.01.26 		9.888
23.03.26 		26'650
Centrica Rg
05.05.2026 / 10:07:27 		2.140 0.45% 2.142
10:05 		2.109
09:00 		2.202
07.04.26 		1.687
02.01.26 		606'459
Coca-Cola HBC N
05.05.2026 / 10:08:23 		42.65 -1.49% 43.34
09:00 		42.52
09:26 		48.80
24.02.26 		36.58
07.01.26 		50'079
ConvaTec Grp Rg
05.05.2026 / 10:05:58 		2.110 0.29% 2.126
09:01 		2.104
09:34 		2.594
26.02.26 		2.074
01.05.26 		163'191
Croda Intl Rg
05.05.2026 / 10:08:30 		28.24 0.00% 28.48
09:39 		28.16
09:00 		33.10
24.02.26 		24.9
19.03.26 		4'844
DCC Rg
05.05.2026 / 10:06:18 		57.40 -0.95% 58.20
09:05 		57.30
09:32 		62.68
29.04.26 		41.88
06.01.26 		8'066

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:08 / 05.05.26
13'069.86 0.51%
Eurozone 50
10:23 / 05.05.26
601.11 1.01%
L&S Dax
10:23 / 05.05.26
24'203.00 1.27%
S&P 500 (ETF SPY)
02:04 / 05.05.26
718.01 -0.37%
VSMI Vola-Index
10:08 / 05.05.26
19.152 -0.73%
EUR/CHF
10:23 / 05.05.26
0.9155 -0.10%
USD/CHF
10:23 / 05.05.26
0.7829 -0.14%
Gold 1 Uz
10:23 / 05.05.26
4'552.18 0.62%
Rohöl Brent
10:23 / 05.05.26
112.87 -0.89%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:08 / 05.05.26
13'069.86 0.51%

Top 5zur Gesamtübersicht

Swisscom N
10:08 / 05.05.26
671.00 1.67%
Amrize N
10:08 / 05.05.26
40.77 1.29%
Partners N
10:08 / 05.05.26
880.40 1.27%
Richemont N
10:08 / 05.05.26
147.85 1.20%
Novartis N
10:08 / 05.05.26
115.16 1.16%

Flop 5zur Gesamtübersicht

Sika N
10:07 / 05.05.26
141.35 -0.81%
Givaudan N
10:08 / 05.05.26
2'741.00 -0.76%
UBS N
10:07 / 05.05.26
34.02 -0.58%
Alcon N
10:06 / 05.05.26
57.86 -0.10%
Kühne + Nagel N
10:08 / 05.05.26
171.90 -0.06%
NAME INTRADAY KURS +/-%
SPI
10:06 / 05.05.26
18'486.76 0.51%

Top 5zur Gesamtübersicht

Mobilezone N
10:08 / 05.05.26
15.320 2.96%
PolyPeptide N
10:08 / 05.05.26
40.25 2.94%
dormakaba Hldg N
10:03 / 05.05.26
54.00 2.86%
Sandoz Group N
10:08 / 05.05.26
64.42 2.48%
SIG Group N
10:07 / 05.05.26
12.890 2.30%

Flop 5zur Gesamtübersicht

Asmallworld N
09:00 / 05.05.26
0.5700 -8.06%
GAM N
10:00 / 05.05.26
0.0740 -7.27%
WISeKey N
09:42 / 05.05.26
10.260 -5.70%
Züblin N
09:16 / 05.05.26
50.20 -5.28%
BioVersys N
10:05 / 05.05.26
26.10 -5.09%
NAME INTRADAY KURS +/-%
SLI
10:08 / 05.05.26
2'090.27 0.42%

Top 5zur Gesamtübersicht

Sandoz Group N
10:08 / 05.05.26
64.42 2.48%
Swisscom N
10:08 / 05.05.26
671.00 1.67%
Amrize N
10:08 / 05.05.26
40.77 1.29%
Partners N
10:08 / 05.05.26
880.40 1.27%
SGS Rg
10:04 / 05.05.26
85.44 1.21%

Flop 5zur Gesamtübersicht

Sika N
10:07 / 05.05.26
141.35 -0.81%
Givaudan N
10:08 / 05.05.26
2'744.00 -0.65%
VAT N
10:08 / 05.05.26
576.40 -0.59%
UBS N
10:07 / 05.05.26
34.02 -0.58%
Julius Bär N
10:07 / 05.05.26
63.48 -0.44%
NAME INTRADAY KURS +/-%
SMIM
10:08 / 05.05.26
2'965.82 0.49%

Top 5zur Gesamtübersicht

Sandoz Group N
10:08 / 05.05.26
64.42 2.48%
SIG Group N
10:07 / 05.05.26
12.890 2.30%
Clariant N
10:05 / 05.05.26
8.120 1.75%
Amrize N
10:08 / 05.05.26
40.77 1.29%
SGS Rg
10:04 / 05.05.26
85.44 1.21%

Flop 5zur Gesamtübersicht

VAT N
10:08 / 05.05.26
576.40 -0.59%
Dottikon ES N
10:08 / 05.05.26
352.00 -0.56%
DocMorris N
10:07 / 05.05.26
7.020 -0.50%
Julius Bär N
10:07 / 05.05.26
63.48 -0.44%
Georg Fischer N
10:08 / 05.05.26
42.78 -0.37%

Management Transaktionen

Titel Typ Mio. Kurs
04.05.26 Flughafen Zürich AG Kauf 0.01 223.18
04.05.26 Liechtensteinische Landesbank AG Verk. 0.03 95.30
04.05.26 Flughafen Zürich AG Kauf 0.01 219.64
04.05.26 Liechtensteinische Landesbank AG Verk. 0.02 95.30
04.05.26 Kühne + Nagel International AG Kauf 0.09 180.00
04.05.26 Partners Group Holding AG Kauf 1.09 869.86
30.04.26 Alcon Inc. Kauf 0.09 85'000.00
30.04.26 Novartis AG Verk. 0.80 117.16
30.04.26 Bergbahnen Engelberg-Trübsee-Titlis AG Kauf 0.02 52.95
30.04.26 Alcon Inc. Kauf 0.19 190'000.00
Mr Market

Nestlé startet stark ins Jahr

Der Nahrungsmittelkonzern überrascht mit starkem Wachstum und zeigt sich trotz viel Gegenwind zuversichtlich für 2026. Ausserdem: Temenos liefert weiter, Huber+Suhner wandelt sich, die Accelleron-Aktien sind stark und bei Forbo ist alles angerichtet für den nächsten Schritt.

23.04.2026