×

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 - 10:59:31
  • 1'036.44
  • -0.10%
  • -0.99
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
21.05.2026 / 10:41:11
2.406 0.17% 0.00 2.406 2.410 73'370
Admiral Group Rg
21.05.2026 / 10:40:39
34.74 0.90% 0.31 34.72 34.74 15'823
Anglo American Rg
21.05.2026 / 10:43:27
37.77 0.08% 0.03 37.75 37.79 108'785
Antofagasta Rg
21.05.2026 / 10:44:29
38.36 0.41% 0.16 38.32 38.36 33'528
Associat Brit Fo Rg
21.05.2026 / 10:43:46
18.430 0.27% 0.05 18.425 18.440 10'132
AstraZeneca Rg
21.05.2026 / 10:44:31
139.62 0.30% 0.42 139.58 139.62 48'894
AutoTrd Grp Rg-144A
21.05.2026 / 10:44:13
4.733 -4.44% -0.22 4.728 4.742 304'807
Aviva Rg
21.05.2026 / 10:43:03
6.254 -0.16% -0.01 6.252 6.256 329'861
Babcock Intl Grp Rg
21.05.2026 / 10:44:05
10.635 3.81% 0.39 10.625 10.635 94'038
BAE Systems Rg
21.05.2026 / 10:43:43
19.440 1.38% 0.27 19.440 19.450 248'492
Barclays Rg
21.05.2026 / 10:44:31
4.406 -0.16% -0.01 4.405 4.407 814'270
Barratt Redrow Rg
21.05.2026 / 10:43:55
2.525 1.77% 0.04 2.524 2.528 218'333
Beazley Rg
21.05.2026 / 10:39:14
12.815 -0.04% -0.01 12.810 12.815 32'979
Berkeley Grp Hld Rg
21.05.2026 / 10:40:36
33.24 0.97% 0.32 33.22 33.28 4'803
BP Rg
21.05.2026 / 10:44:32
5.624 -0.02% 0.00 5.623 5.625 996'783
Brit Amer Tobacc Rg
21.05.2026 / 10:44:17
48.52 -0.92% -0.45 48.51 48.52 46'495
Brit Land Co REI Rg
21.05.2026 / 10:44:27
3.920 0.51% 0.02 3.918 3.926 132'979
BT Group Rg
21.05.2026 / 10:44:29
2.247 -2.60% -0.06 2.245 2.248 2'697'732
Bunzl Rg
21.05.2026 / 10:41:22
23.94 -1.72% -0.42 23.94 23.96 11'543
Burberry Group Rg
21.05.2026 / 10:43:41
11.265 0.18% 0.02 11.260 11.275 147'490
Centrica Rg
21.05.2026 / 10:41:26
1.963 0.05% 0.00 1.961 1.963 213'404
Coca-Cola HBC N
21.05.2026 / 10:44:31
42.50 0.31% 0.13 42.50 42.54 4'587
ConvaTec Grp Rg
21.05.2026 / 10:43:24
2.026 -5.68% -0.12 2.022 2.028 1'745'109
Croda Intl Rg
21.05.2026 / 10:43:48
28.42 0.89% 0.25 28.41 28.45 5'429
DCC Rg
21.05.2026 / 10:41:12
61.40 -0.04% -0.03 61.35 61.45 3'575
UK 100
1'036.44
-0.10%
Aberdeen grp Plc Rg
2.406
0.17%
Admiral Group Rg
34.74
0.90%
Anglo American Rg
37.77
0.08%
Antofagasta Rg
38.36
0.41%
Associat Brit Fo Rg
18.430
0.27%
AstraZeneca Rg
139.62
0.30%
AutoTrd Grp Rg-144A
4.733
-4.44%
Aviva Rg
6.254
-0.16%
Babcock Intl Grp Rg
10.635
3.81%
BAE Systems Rg
19.440
1.38%
Barclays Rg
4.406
-0.16%
Barratt Redrow Rg
2.525
1.77%
Beazley Rg
12.815
-0.04%
Berkeley Grp Hld Rg
33.24
0.97%
BP Rg
5.624
-0.02%
Brit Amer Tobacc Rg
48.52
-0.92%
Brit Land Co REI Rg
3.920
0.51%
BT Group Rg
2.247
-2.60%
Bunzl Rg
23.94
-1.72%
Burberry Group Rg
11.265
0.18%
Centrica Rg
1.963
0.05%
Coca-Cola HBC N
42.50
0.31%
ConvaTec Grp Rg
2.026
-5.68%
Croda Intl Rg
28.42
0.89%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
21.05.2026 / 10:39:14 		12.815 53.58% 56.72% 0.08% 0.55% 3.10% 35.54% 108.46%
Harbour Ener Rg
21.05.2026 / 10:42:16 		2.890 45.71% 13.38% 0.00% 0.56% 19.92% 70.30% 20.67%
Glencore Rg
21.05.2026 / 10:44:29 		5.670 38.64% 59.19% -4.69% 0.59% 8.21% 112.32% 29.27%
IG Group Hdgs Rg
21.05.2026 / 10:44:13 		18.610 36.11% 81.07% 21.63% 22.56% 42.39% 66.46% 155.94%
DCC Rg
21.05.2026 / 10:41:12 		61.40 32.84% 19.04% 3.19% 18.19% 18.42% 35.12% 23.44%
BP Rg
21.05.2026 / 10:44:32 		5.624 30.25% 43.57% 3.92% -1.32% 18.45% 58.04% 16.73%
Hiscox Rg
21.05.2026 / 10:43:15 		18.445 30.24% 71.01% 12.40% 17.41% 20.40% 43.43% 58.56%
Diploma Rg
21.05.2026 / 10:43:26 		68.40 29.57% 61.81% 0.33% -2.60% 20.89% 42.50% 124.25%
Zegona Communic Rg
21.05.2026 / 10:36:46 		18.100 27.71% 329.81% 2.72% 0.33% 3.43% 150.00% 0.00%
Rio Tinto Rg
21.05.2026 / 10:44:31 		76.58 27.63% 61.75% -6.09% 3.24% 5.19% 67.15% 53.92%
Halma Rg
21.05.2026 / 10:44:12 		44.76 26.29% 65.60% -4.89% 0.20% 8.69% 53.81% 78.43%
BT Group Rg
21.05.2026 / 10:44:29 		2.247 25.18% 60.01% -4.30% 1.90% 7.87% 29.03% 59.16%
Anglo American Rg
21.05.2026 / 10:43:27 		37.77 22.89% 23.63% -7.14% -0.42% 2.11% 56.91% 40.19%
Intertek Group Rg
21.05.2026 / 10:43:26 		54.80 18.85% 16.71% -3.09% 12.32% 17.24% 15.34% 33.29%
Shell Rg
21.05.2026 / 10:44:31 		32.35 18.75% 31.20% 2.89% -1.99% 6.74% 32.76% 34.68%
Lion Fin Rg
21.05.2026 / 10:43:39 		110.00 17.74% 132.98% 0.18% -1.96% -3.25% 65.66% 238.56%
Bunzl Rg
21.05.2026 / 10:41:22 		23.94 17.17% -26.27% 1.87% -0.99% 11.04% -0.46% -22.45%
Hochschild Minin Rg
21.05.2026 / 10:39:24 		5.840 16.90% 180.05% -12.31% -10.15% -26.33% 115.58% 634.15%
Aberdeen grp Plc Rg
21.05.2026 / 10:41:11 		2.406 16.72% 69.99% 6.27% 14.65% 11.29% 42.45% 13.41%
Brit Amer Tobacc Rg
21.05.2026 / 10:44:17 		48.52 16.33% 70.39% -1.97% 14.96% 4.64% 47.54% 83.17%
Antofagasta Rg
21.05.2026 / 10:44:29 		38.36 16.14% 139.72% -8.87% -0.14% -10.31% 119.83% 169.68%
HSBC Hldg Rg
21.05.2026 / 10:44:14 		13.545 16.11% 73.97% 0.63% 1.14% -2.77% 53.87% 122.57%
Centrica Rg
21.05.2026 / 10:41:26 		1.963 15.42% 47.15% -2.89% -6.19% -0.25% 23.51% 66.94%
Vodafone Group Rg
21.05.2026 / 10:44:31 		1.144 14.88% 66.30% -1.36% -1.15% -0.65% 45.15% 36.55%
Endeavour Mng Rg
21.05.2026 / 10:43:28 		43.81 14.75% 211.98% -10.08% -5.11% -15.26% 100.05% 119.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
21.05.2026 / 10:41:11 		2.406 0.17% 2.406
10:08 		2.376
09:00 		2.416
20.05.26 		1.7965
23.03.26 		73'370
Admiral Group Rg
21.05.2026 / 10:40:39 		34.74 0.90% 34.76
10:40 		34.42
09:00 		34.76
21.05.26 		26.26
27.01.26 		15'823
Anglo American Rg
21.05.2026 / 10:43:27 		37.77 0.08% 38.01
10:15 		37.27
09:00 		41.18
13.05.26 		27.58
23.03.26 		108'785
Antofagasta Rg
21.05.2026 / 10:44:29 		38.36 0.41% 38.48
10:15 		37.60
09:18 		44.76
25.02.26 		29.81
23.03.26 		33'528
Associat Brit Fo Rg
21.05.2026 / 10:43:46 		18.430 0.27% 18.453
10:16 		18.310
09:00 		21.86
06.01.26 		17.295
23.03.26 		10'132
AstraZeneca Rg
21.05.2026 / 10:44:31 		139.62 0.30% 139.62
10:44 		138.49
09:03 		157.30
18.02.26 		131.88
08.05.26 		48'894
AutoTrd Grp Rg-144A
21.05.2026 / 10:44:13 		4.733 -4.44% 4.892
09:05 		4.727
10:44 		5.970
12.01.26 		4.4595
27.03.26 		304'807
Aviva Rg
21.05.2026 / 10:43:03 		6.254 -0.16% 6.262
10:11 		6.234
09:00 		7.006
06.01.26 		5.906
26.03.26 		329'861
Babcock Intl Grp Rg
21.05.2026 / 10:44:05 		10.635 3.81% 10.635
10:44 		10.370
09:01 		15.245
14.01.26 		9.414
18.05.26 		94'038
BAE Systems Rg
21.05.2026 / 10:43:43 		19.440 1.38% 19.445
10:42 		19.190
09:00 		23.60
18.03.26 		17.125
02.01.26 		248'492
Barclays Rg
21.05.2026 / 10:44:31 		4.406 -0.16% 4.406
10:43 		4.355
09:29 		5.063
04.02.26 		3.6145
23.03.26 		814'270
Barratt Redrow Rg
21.05.2026 / 10:43:55 		2.525 1.77% 2.526
10:43 		2.489
09:01 		4.064
04.02.26 		2.355
18.05.26 		218'333
Beazley Rg
21.05.2026 / 10:39:14 		12.815 -0.04% 12.820
09:05 		12.810
09:10 		12.940
02.03.26 		7.955
05.01.26 		32'979
Berkeley Grp Hld Rg
21.05.2026 / 10:40:36 		33.24 0.97% 33.24
10:40 		32.86
09:00 		44.41
12.02.26 		27.96
01.04.26 		4'803
BP Rg
21.05.2026 / 10:44:32 		5.624 -0.02% 5.634
09:00 		5.591
10:16 		6.094
31.03.26 		4.1335
08.01.26 		996'783
Brit Amer Tobacc Rg
21.05.2026 / 10:44:17 		48.52 -0.92% 48.71
09:26 		48.20
09:01 		50.02
15.05.26 		39.605
07.01.26 		46'495
Brit Land Co REI Rg
21.05.2026 / 10:44:27 		3.920 0.51% 3.922
10:44 		3.860
09:11 		4.318
04.02.26 		3.356
23.03.26 		132'979
BT Group Rg
21.05.2026 / 10:44:29 		2.247 -2.60% 2.318
09:28 		2.226
09:00 		2.420
13.05.26 		1.779
05.01.26 		2'697'732
Bunzl Rg
21.05.2026 / 10:41:22 		23.94 -1.72% 23.94
10:41 		23.79
09:03 		24.72
06.05.26 		19.83
20.01.26 		11'543
Burberry Group Rg
21.05.2026 / 10:43:41 		11.265 0.18% 11.273
10:31 		11.075
09:41 		13.760
06.01.26 		9.888
23.03.26 		147'490
Centrica Rg
21.05.2026 / 10:41:26 		1.963 0.05% 1.965
10:39 		1.936
09:01 		2.202
07.04.26 		1.687
02.01.26 		213'404
Coca-Cola HBC N
21.05.2026 / 10:44:31 		42.50 0.31% 42.52
10:43 		42.18
09:06 		48.80
24.02.26 		36.58
07.01.26 		4'587
ConvaTec Grp Rg
21.05.2026 / 10:43:24 		2.026 -5.68% 2.142
09:06 		2.026
10:43 		2.594
26.02.26 		1.991
12.05.26 		1'745'109
Croda Intl Rg
21.05.2026 / 10:43:48 		28.42 0.89% 28.42
10:43 		28.13
09:01 		33.10
24.02.26 		24.9
19.03.26 		5'429
DCC Rg
21.05.2026 / 10:41:12 		61.40 -0.04% 61.50
09:29 		61.10
09:44 		63.10
19.05.26 		41.88
06.01.26 		3'575

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:44 / 21.05.26
13'443.03 0.33%
Eurozone 50
10:59 / 21.05.26
619.53 0.25%
L&S Dax
10:59 / 21.05.26
24'798.00 0.13%
S&P 500 (ETF SPY)
02:04 / 21.05.26
741.25 1.02%
VSMI Vola-Index
10:44 / 21.05.26
17.952 -2.45%
EUR/CHF
10:59 / 21.05.26
0.9148 -0.05%
USD/CHF
10:59 / 21.05.26
0.7871 0.01%
Gold 1 Uz
10:59 / 21.05.26
4'532.86 -0.27%
Rohöl Brent
10:59 / 21.05.26
104.98 -0.46%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
10:44 / 21.05.26
13'443.13 0.33%

Top 5zur Gesamtübersicht

Sika N
10:43 / 21.05.26
142.10 1.46%
Alcon N
10:44 / 21.05.26
53.60 1.17%
Lonza N
10:42 / 21.05.26
497.60 1.04%
Givaudan N
10:43 / 21.05.26
2'814.00 0.82%
Amrize N
10:43 / 21.05.26
39.34 0.79%

Flop 5zur Gesamtübersicht

Swiss Re N
10:44 / 21.05.26
123.00 -2.19%
Logitech N
10:44 / 21.05.26
80.56 -1.54%
Partners N
10:44 / 21.05.26
910.00 0.04%
Roche PS
10:44 / 21.05.26
328.50 0.12%
Swisscom N
10:44 / 21.05.26
687.00 0.15%
NAME INTRADAY KURS +/-%
SPI
10:42 / 21.05.26
19'000.09 0.26%

Top 5zur Gesamtübersicht

Curatis Holding N
10:39 / 21.05.26
24.20 5.68%
Adval Tech N
09:22 / 21.05.26
42.80 4.90%
BioVersys N
10:40 / 21.05.26
27.20 3.03%
Xlife Sciences N
10:41 / 21.05.26
21.00 2.94%
Gurit Hldg N
10:40 / 21.05.26
38.80 2.92%

Flop 5zur Gesamtübersicht

Edisun N
09:16 / 21.05.26
64.40 -3.88%
Burckhardt N
10:43 / 21.05.26
503.00 -3.27%
SoftwareOne N
10:44 / 21.05.26
8.175 -3.08%
EFG N
10:41 / 21.05.26
16.940 -2.98%
Kudelski I
09:24 / 21.05.26
1.205 -2.82%
NAME INTRADAY KURS +/-%
SLI
10:44 / 21.05.26
2'143.53 0.31%

Top 5zur Gesamtübersicht

Straumann N
10:43 / 21.05.26
89.88 1.88%
Sika N
10:43 / 21.05.26
142.10 1.46%
Sonova N
10:41 / 21.05.26
205.80 1.38%
Lindt PS
10:42 / 21.05.26
9'420.00 1.29%
Alcon N
10:44 / 21.05.26
53.60 1.17%

Flop 5zur Gesamtübersicht

Swiss Re N
10:44 / 21.05.26
123.00 -2.19%
Logitech N
10:44 / 21.05.26
80.56 -1.54%
VAT N
10:41 / 21.05.26
601.00 -0.56%
Sandoz Group N
10:44 / 21.05.26
65.56 -0.49%
Julius Bär N
10:42 / 21.05.26
67.64 -0.24%
NAME INTRADAY KURS +/-%
SMIM
10:44 / 21.05.26
3'014.25 0.34%

Top 5zur Gesamtübersicht

Georg Fischer N
10:44 / 21.05.26
42.84 2.83%
Flughafen Zürich N
10:39 / 21.05.26
229.80 2.50%
Adecco N
10:44 / 21.05.26
15.850 2.26%
Straumann N
10:43 / 21.05.26
89.88 1.88%
Clariant N
10:43 / 21.05.26
7.715 1.85%

Flop 5zur Gesamtübersicht

Temenos N
10:38 / 21.05.26
69.45 -2.59%
DocMorris N
10:42 / 21.05.26
6.805 -1.52%
Dottikon ES N
10:25 / 21.05.26
365.00 -0.95%
Barry Callebaut N
10:43 / 21.05.26
1'223.00 -0.81%
Accelleron N
10:39 / 21.05.26
79.80 -0.81%

Management Transaktionen

Titel Typ Mio. Kurs
20.05.26 Schweiter Technologies AG Kauf 0.27 274.94
20.05.26 INFICON Holding AG Verk. 0.16 160.00
19.05.26 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.03 1'501.25
19.05.26 Amrize Ltd Kauf 0.62 38.78
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
18.05.26 Logitech International S.A. Kauf 1.93 80.95
18.05.26 Zurich Insurance Group AG Verk. 1.73 575.11
18.05.26 Sunrise Communications AG Verk. 0.12 43.00
Mr Market

Landis+Gyr muss jetzt liefern

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