×

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
  • 18.05.2026 - 16:57:28
  • 1'028.04
  • 1.69%
  • 17.06
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
18.05.2026 / 16:41:45
2.342 -2.01% -0.05 2.340 2.344 827'590
Admiral Group Rg
18.05.2026 / 16:40:56
33.54 2.41% 0.79 33.52 33.56 101'636
Anglo American Rg
18.05.2026 / 16:42:25
38.02 -0.26% -0.10 38.01 38.04 873'756
Antofagasta Rg
18.05.2026 / 16:42:21
37.95 -0.90% -0.35 37.94 37.96 518'251
Associat Brit Fo Rg
18.05.2026 / 16:42:22
18.330 2.95% 0.53 18.325 18.335 96'586
AstraZeneca Rg
18.05.2026 / 16:42:19
137.22 1.15% 1.56 137.24 137.26 165'083
AutoTrd Grp Rg-144A
18.05.2026 / 16:42:22
4.985 2.00% 0.10 4.982 4.986 783'310
Aviva Rg
18.05.2026 / 16:41:54
6.310 1.91% 0.12 6.308 6.310 1'799'734
Babcock Intl Grp Rg
18.05.2026 / 16:42:13
9.742 3.07% 0.29 9.746 9.752 563'950
BAE Systems Rg
18.05.2026 / 16:42:13
18.875 2.05% 0.38 18.865 18.875 1'143'171
Barclays Rg
18.05.2026 / 16:42:29
4.274 1.35% 0.06 4.273 4.275 3'925'611
Barratt Redrow Rg
18.05.2026 / 16:42:25
2.436 -0.16% 0.00 2.435 2.436 1'882'233
Beazley Rg
18.05.2026 / 16:34:06
12.810 0.12% 0.02 12.810 12.815 415'670
Berkeley Grp Hld Rg
18.05.2026 / 16:42:00
32.44 0.15% 0.05 32.42 32.46 54'087
BP Rg
18.05.2026 / 16:42:05
5.609 1.96% 0.11 5.608 5.609 6'472'053
Brit Amer Tobacc Rg
18.05.2026 / 16:42:15
49.21 1.54% 0.75 49.21 49.23 423'582
Brit Land Co REI Rg
18.05.2026 / 16:40:24
3.740 2.30% 0.08 3.740 3.744 648'803
BT Group Rg
18.05.2026 / 16:41:03
2.320 2.29% 0.05 2.319 2.320 4'162'343
Bunzl Rg
18.05.2026 / 16:42:14
23.96 3.23% 0.75 23.96 23.98 95'612
Burberry Group Rg
18.05.2026 / 16:41:56
10.798 2.69% 0.28 10.785 10.800 381'847
Centrica Rg
18.05.2026 / 16:42:08
1.944 3.41% 0.06 1.944 1.945 1'771'732
Coca-Cola HBC N
18.05.2026 / 16:42:17
41.66 0.92% 0.38 41.64 41.68 78'658
ConvaTec Grp Rg
18.05.2026 / 16:42:05
2.122 1.73% 0.04 2.120 2.124 970'868
Croda Intl Rg
18.05.2026 / 16:40:24
27.82 1.31% 0.36 27.81 27.84 27'871
DCC Rg
18.05.2026 / 16:40:25
59.45 1.19% 0.70 59.40 59.50 37'434
1'028.04
1.69%
2.342
-2.01%
33.54
2.41%
38.02
-0.26%
37.95
-0.90%
18.330
2.95%
137.22
1.15%
4.985
2.00%
6.310
1.91%
9.742
3.07%
18.875
2.05%
4.274
1.35%
2.436
-0.16%
12.810
0.12%
32.44
0.15%
5.609
1.96%
49.21
1.54%
3.740
2.30%
2.320
2.29%
23.96
3.23%
10.798
2.69%
1.944
3.41%
41.66
0.92%
2.122
1.73%
27.82
1.31%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
18.05.2026 / 16:34:06
12.810 53.28% 56.42% 0.08% 0.49% 5.09% 40.46% 108.56%
Harbour Ener Rg
18.05.2026 / 16:42:19
3.037 49.57% 16.38% 7.31% 11.65% 32.85% 74.49% 21.42%
Glencore Rg
18.05.2026 / 16:42:22
5.741 40.88% 61.75% -0.39% 4.42% 12.17% 117.54% 30.77%
Rio Tinto Rg
18.05.2026 / 16:42:27
77.25 29.52% 64.14% -2.55% 4.65% 8.06% 66.45% 56.16%
Hiscox Rg
18.05.2026 / 16:42:29
18.670 28.66% 68.93% 14.61% 16.22% 27.61% 57.29% 56.90%
BP Rg
18.05.2026 / 16:42:05
5.609 27.38% 40.40% 3.65% 1.07% 18.12% 53.38% 14.27%
Halma Rg
18.05.2026 / 16:42:09
45.28 27.19% 66.79% -1.72% 1.33% 14.45% 53.02% 82.78%
DCC Rg
18.05.2026 / 16:40:25
59.45 27.05% 13.86% 3.12% 13.35% 16.28% 24.04% 25.94%
Diploma Rg
18.05.2026 / 16:41:45
66.80 26.08% 57.46% -3.57% -2.84% 19.82% 59.31% 129.60%
Anglo American Rg
18.05.2026 / 16:42:25
38.02 24.13% 24.87% -4.74% 4.16% 4.19% 62.63% 41.10%
Zegona Communic Rg
18.05.2026 / 16:38:45
17.480 23.43% 315.38% -5.82% -4.06% -3.16% 150.43% 0.00%
BT Group Rg
18.05.2026 / 16:41:03
2.320 23.06% 57.31% -2.27% 6.20% 11.83% 38.26% 47.66%
Intertek Group Rg
18.05.2026 / 16:40:10
55.65 21.35% 19.15% 11.02% 13.59% 23.61% 12.74% 35.75%
Endeavour Mng Rg
18.05.2026 / 16:41:30
45.23 17.39% 219.17% -8.35% -8.31% -9.81% 118.61% 118.58%
Hochschild Minin Rg
18.05.2026 / 16:41:40
6.130 16.61% 179.34% -9.79% -11.22% -20.54% 130.54% 643.29%
Shell Rg
18.05.2026 / 16:42:24
32.56 16.51% 28.72% 4.18% -0.31% 9.75% 31.73% 32.16%
Antofagasta Rg
18.05.2026 / 16:42:21
37.95 16.43% 140.32% -5.67% 0.30% -7.08% 111.24% 170.64%
Aberdeen grp Plc Rg
18.05.2026 / 16:41:45
2.342 16.13% 69.14% 4.83% 12.27% 9.44% 40.62% 15.79%
IG Group Hdgs Rg
18.05.2026 / 16:41:09
15.700 15.82% 54.08% 2.45% 2.58% 19.48% 41.25% 115.64%
Lion Fin Rg
18.05.2026 / 16:40:24
110.90 15.60% 128.75% 2.02% -3.82% 7.46% 73.01% 224.92%
Brit Amer Tobacc Rg
18.05.2026 / 16:42:15
49.21 15.13% 68.63% 12.35% 16.86% 6.99% 52.78% 78.48%
HSBC Hldg Rg
18.05.2026 / 16:42:21
13.396 12.51% 68.58% 0.52% -0.70% 3.86% 52.22% 115.81%
Vodafone Group Rg
18.05.2026 / 16:42:00
1.114 12.25% 62.50% -7.99% -4.07% -4.38% 54.12% 23.80%
Bunzl Rg
18.05.2026 / 16:42:14
23.96 11.64% -29.75% 1.91% 0.67% 13.07% -5.00% -26.83%
Centrica Rg
18.05.2026 / 16:42:08
1.944 10.59% 41.00% -3.69% -4.43% 0.92% 27.95% 59.55%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
18.05.2026 / 16:41:45
2.342 -2.01% 2.367
09:00
2.324
13:27
2.398
15.05.26
1.7965
23.03.26
827'590
Admiral Group Rg
18.05.2026 / 16:40:56
33.54 2.41% 33.58
16:30
32.94
09:15
34.74
05.05.26
26.26
27.01.26
101'636
Anglo American Rg
18.05.2026 / 16:42:25
38.02 -0.26% 38.68
14:50
37.26
09:59
41.18
13.05.26
27.58
23.03.26
873'756
Antofagasta Rg
18.05.2026 / 16:42:21
37.95 -0.90% 38.76
15:26
37.31
09:09
44.76
25.02.26
29.81
23.03.26
518'251
Associat Brit Fo Rg
18.05.2026 / 16:42:22
18.330 2.95% 18.410
16:30
17.765
09:08
21.86
06.01.26
17.295
23.03.26
96'586
AstraZeneca Rg
18.05.2026 / 16:42:19
137.22 1.15% 137.64
16:02
134.44
09:01
157.30
18.02.26
131.88
08.05.26
165'083
AutoTrd Grp Rg-144A
18.05.2026 / 16:42:22
4.985 2.00% 5.004
16:20
4.843
12:35
5.970
12.01.26
4.4595
27.03.26
783'310
Aviva Rg
18.05.2026 / 16:41:54
6.310 1.91% 6.341
15:57
6.170
09:00
7.006
06.01.26
5.906
26.03.26
1'799'734
Babcock Intl Grp Rg
18.05.2026 / 16:42:13
9.742 3.07% 9.766
16:34
9.414
10:18
15.245
14.01.26
9.414
18.05.26
563'950
BAE Systems Rg
18.05.2026 / 16:42:13
18.875 2.05% 18.900
16:39
18.375
09:01
23.60
18.03.26
17.125
02.01.26
1'143'171
Barclays Rg
18.05.2026 / 16:42:29
4.274 1.35% 4.299
15:58
4.180
13:10
5.063
04.02.26
3.6145
23.03.26
3'925'611
Barratt Redrow Rg
18.05.2026 / 16:42:25
2.436 -0.16% 2.449
16:31
2.355
13:10
4.064
04.02.26
2.355
18.05.26
1'882'233
Beazley Rg
18.05.2026 / 16:34:06
12.810 0.12% 12.815
10:16
12.805
14:16
12.940
02.03.26
7.955
05.01.26
415'670
Berkeley Grp Hld Rg
18.05.2026 / 16:42:00
32.44 0.15% 32.52
16:34
31.74
10:39
44.41
12.02.26
27.96
01.04.26
54'087
BP Rg
18.05.2026 / 16:42:05
5.609 1.96% 5.667
12:10
5.523
15:48
6.094
31.03.26
4.1335
08.01.26
6'472'053
Brit Amer Tobacc Rg
18.05.2026 / 16:42:15
49.21 1.54% 49.69
15:30
48.72
09:00
50.02
15.05.26
39.605
07.01.26
423'582
Brit Land Co REI Rg
18.05.2026 / 16:40:24
3.740 2.30% 3.760
15:52
3.650
09:14
4.318
04.02.26
3.356
23.03.26
648'803
BT Group Rg
18.05.2026 / 16:41:03
2.320 2.29% 2.334
15:47
2.265
09:00
2.420
13.05.26
1.779
05.01.26
4'162'343
Bunzl Rg
18.05.2026 / 16:42:14
23.96 3.23% 24.02
16:37
23.20
09:13
24.72
06.05.26
19.83
20.01.26
95'612
Burberry Group Rg
18.05.2026 / 16:41:56
10.798 2.69% 10.935
16:18
10.430
12:15
13.760
06.01.26
9.888
23.03.26
381'847
Centrica Rg
18.05.2026 / 16:42:08
1.944 3.41% 1.953
15:32
1.892
09:13
2.202
07.04.26
1.687
02.01.26
1'771'732
Coca-Cola HBC N
18.05.2026 / 16:42:17
41.66 0.92% 41.80
15:46
40.94
09:19
48.80
24.02.26
36.58
07.01.26
78'658
ConvaTec Grp Rg
18.05.2026 / 16:42:05
2.122 1.73% 2.134
16:09
2.062
09:00
2.594
26.02.26
1.991
12.05.26
970'868
Croda Intl Rg
18.05.2026 / 16:40:24
27.82 1.31% 27.88
15:12
27.23
09:00
33.10
24.02.26
24.9
19.03.26
27'871
DCC Rg
18.05.2026 / 16:40:25
59.45 1.19% 59.85
16:13
58.65
09:00
62.68
29.04.26
41.88
06.01.26
37'434

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:42 / 18.05.26
13'258.89 0.29%
Eurozone 50
16:57 / 18.05.26
605.41 0.52%
L&S Dax
16:57 / 18.05.26
24'373.50 2.26%
S&P 500 (ETF SPY)
16:42 / 18.05.26
738.04 -0.15%
VSMI Vola-Index
16:42 / 18.05.26
19.351 2.80%
EUR/CHF
16:57 / 18.05.26
0.9149 0.06%
USD/CHF
16:57 / 18.05.26
0.7856 -0.14%
Gold 1 Uz
16:57 / 18.05.26
4'545.21 0.11%
Rohöl Brent
16:57 / 18.05.26
110.17 0.71%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:42 / 18.05.26
13'258.89 0.29%

Top 5zur Gesamtübersicht

Alcon N
16:42 / 18.05.26
51.64 2.42%
Swiss Re N
16:42 / 18.05.26
124.30 2.35%
Givaudan N
16:42 / 18.05.26
2'750.00 1.85%
Zurich Insurance N
16:42 / 18.05.26
574.20 1.52%
Swiss Life N
16:42 / 18.05.26
858.80 1.25%

Flop 5zur Gesamtübersicht

Holcim N
16:42 / 18.05.26
71.20 -1.66%
ABB N
16:42 / 18.05.26
80.90 -1.39%
Kühne + Nagel N
16:42 / 18.05.26
173.85 -0.69%
Roche PS
16:41 / 18.05.26
321.00 -0.56%
Richemont N
16:42 / 18.05.26
154.95 -0.42%
NAME INTRADAY KURS +/-%
SPI
16:42 / 18.05.26
18'747.09 0.35%

Top 5zur Gesamtübersicht

Sonova N
16:41 / 18.05.26
190.50 6.37%
Adecco N
16:41 / 18.05.26
15.840 6.10%
GAM N
15:57 / 18.05.26
0.0662 5.08%
Gurit Hldg N
16:39 / 18.05.26
36.30 4.61%
Arbonia N
16:40 / 18.05.26
4.115 3.91%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
15:09 / 18.05.26
1.140 -10.24%
Relief Therapeutics N
16:18 / 18.05.26
0.3920 -8.09%
Adval Tech N
16:25 / 18.05.26
37.60 -5.53%
Kudelski I
16:04 / 18.05.26
1.190 -4.42%
Phoenix Mecano N
16:39 / 18.05.26
430.00 -4.23%
NAME INTRADAY KURS +/-%
SLI
16:42 / 18.05.26
2'110.19 0.40%

Top 5zur Gesamtübersicht

Sonova N
16:41 / 18.05.26
190.50 6.37%
Alcon N
16:42 / 18.05.26
51.64 2.42%
Swiss Re N
16:42 / 18.05.26
124.30 2.35%
Lindt PS
16:42 / 18.05.26
9'315.00 2.25%
Givaudan N
16:42 / 18.05.26
2'750.00 1.85%

Flop 5zur Gesamtübersicht

Galderma Group N
16:41 / 18.05.26
152.35 -2.74%
Holcim N
16:42 / 18.05.26
71.20 -1.66%
ABB N
16:42 / 18.05.26
80.90 -1.39%
Schindler PS
16:42 / 18.05.26
259.60 -1.07%
VAT N
16:41 / 18.05.26
593.20 -0.90%
NAME INTRADAY KURS +/-%
SMIM
16:42 / 18.05.26
2'964.44 0.36%

Top 5zur Gesamtübersicht

Sonova N
16:41 / 18.05.26
190.50 6.37%
Adecco N
16:41 / 18.05.26
15.840 6.10%
Swissquote N
16:42 / 18.05.26
394.80 2.81%
Clariant N
16:41 / 18.05.26
7.740 2.31%
Lindt PS
16:42 / 18.05.26
9'315.00 2.25%

Flop 5zur Gesamtübersicht

Galderma Group N
16:41 / 18.05.26
152.35 -2.74%
Schindler N
16:41 / 18.05.26
248.50 -1.58%
Schindler PS
16:42 / 18.05.26
259.60 -1.07%
Roche I
16:40 / 18.05.26
328.80 -0.90%
VAT N
16:41 / 18.05.26
593.20 -0.90%

Management Transaktionen

Titel Typ Mio. Kurs
18.05.26 Holcim Ltd Kauf 0.14 70.59
15.05.26 Compagnie Financière Tradition SA Verk. 0.29 288.50
15.05.26 Roche Holding AG Kauf 0.25 249'990.00
15.05.26 Alpine Select AG Kauf 0.02 9.30
15.05.26 Roche Holding AG Kauf 0.09 93'720.00
15.05.26 Medacta Group SA Verk. 0.03 137.60
15.05.26 Roche Holding AG Kauf 0.20 199'980.00
15.05.26 CPH Group AG Kauf 0.00 59.77
15.05.26 Stadler Rail AG Verk. 0.11 22.32
15.05.26 Peach Property Group AG Kauf 0.00 4.86

Der Laborausrüster hatte bislang geduldige Grossaktionäre. Etwas mehr Druck durch den umtriebigen US-Hedgefonds dürfte der Rendite guttun. Dazu kommt die Hoffnung auf eine Belebung des Geschäfts.

18.05.2026