×

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
  • 17.04.2025 - 17:30:00
  • 824.58
  • 0.09%
  • 0.73
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Admiral Group Rg
17.04.2025 / 17:30:00
32.02 -1.60% -0.52 32.02 32.06 0
Anglo American
17.04.2025 / 17:30:00
20.38 0.64% 0.13 19.988 20.78 0
Antofagasta Rg
17.04.2025 / 17:30:00
15.535 0.62% 0.10 15.235 15.550 0
Ashtead Group Rg
17.04.2025 / 17:30:00
39.43 0.14% 0.06 39.41 39.44 0
Associat Brit Fo Rg
17.04.2025 / 17:30:00
22.04 2.11% 0.46 22.01 22.05 0
AstraZeneca Rg
17.04.2025 / 17:30:00
101.84 -0.86% -0.88 101.78 101.86 0
Auto Trd Gr Rg-144A
17.04.2025 / 17:30:00
7.992 0.83% 0.07 7.992 7.998 0
Aviva Rg
17.04.2025 / 17:30:00
5.268 0.42% 0.02 5.266 5.270 0
BAE Systems Rg
17.04.2025 / 17:30:00
17.153 -2.10% -0.37 17.150 17.160 0
Barclays Rg
17.04.2025 / 17:30:00
2.775 -0.39% -0.01 2.775 2.776 0
Barratt Redrow Rg
17.04.2025 / 17:30:00
4.449 1.62% 0.07 4.444 4.451 0
Beazley Rg
17.04.2025 / 17:30:00
9.120 -1.08% -0.10 9.115 9.290 0
Berkeley Grp Hld Rg
17.04.2025 / 17:30:00
39.40 1.08% 0.42 39.38 39.42 0
BP Rg
17.04.2025 / 17:30:00
3.601 1.35% 0.05 3.592 3.602 0
Brit Amer Tobacc Rg
17.04.2025 / 17:30:00
31.55 -0.69% -0.22 31.52 31.56 0
Brit Land Co REI Rg
17.04.2025 / 17:30:00
3.848 2.34% 0.09 3.844 3.920 0
BT Group Rg
17.04.2025 / 17:30:00
1.656 -0.63% -0.01 1.656 1.657 0
Bunzl Rg
17.04.2025 / 17:30:00
22.84 -0.70% -0.16 22.82 22.84 0
Burberry Group Rg
17.04.2025 / 17:30:00
6.598 -0.30% -0.02 6.586 6.604 0
Centrica Rg
17.04.2025 / 17:30:00
1.504 0.37% 0.01 1.503 1.504 0
Coca-Cola HBC N
17.04.2025 / 17:30:00
37.66 0.72% 0.27 37.66 37.70 0
Compass Group Rg
17.04.2025 / 17:30:00
25.54 0.39% 0.10 25.53 25.56 0
ConvaTec Grp Rg
17.04.2025 / 17:30:00
2.541 -1.51% -0.04 2.540 2.542 0
CRH PLC Rg
17.04.2025 / 17:30:00
64.21 -1.64% -1.07 63.98 64.30 0
Croda Intl Rg
17.04.2025 / 17:30:00
27.18 1.19% 0.32 27.16 27.18 0
824.58
0.00%
32.02
-1.60%
20.38
0.64%
15.535
0.62%
39.43
0.14%
22.04
2.11%
101.84
-0.86%
7.992
0.83%
5.268
0.42%
17.153
-2.10%
2.775
-0.39%
4.449
1.62%
9.120
-1.08%
39.40
1.08%
3.601
1.35%
31.55
-0.69%
3.848
2.34%
1.656
-0.63%
22.84
-0.70%
6.598
-0.30%
1.504
0.37%
37.66
0.72%
25.54
0.39%
2.541
-1.51%
64.21
-1.64%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Fresnillo Rg
17.04.2025 / 17:30:00
10.180 73.24% 81.25% 9.76% 8.56% 50.04% 67.57% 34.09%
Endeavour Mng Rg
17.04.2025 / 17:30:00
21.44 53.35% 23.85% 13.74% 23.50% 39.13% 24.07% 5.94%
BAE Systems Rg
17.04.2025 / 17:30:00
17.153 52.68% 57.48% 5.42% 4.27% 36.08% 33.30% 129.44%
Coca-Cola HBC N
17.04.2025 / 17:30:00
37.66 37.16% 62.42% 7.35% 8.91% 36.15% 55.23% 138.00%
Lloyds Banking G Rg
17.04.2025 / 17:30:00
0.7048 28.87% 48.37% 5.76% -1.51% 12.98% 38.47% 56.94%
Rolls-Royce Hldg Rg
17.04.2025 / 17:30:00
7.185 26.97% 141.29% 3.34% -9.78% 17.71% 77.58% 675.91%
Next Rg
17.04.2025 / 17:30:00
120.35 25.60% 47.22% 5.29% 22.46% 25.65% 35.56% 93.58%
Admiral Group Rg
17.04.2025 / 17:30:00
32.02 23.44% 20.88% 5.71% 8.58% 19.86% 18.33% 30.95%
Prudential Rg
17.04.2025 / 17:30:00
7.896 21.62% -12.23% 8.31% -0.38% 20.84% 9.20% -27.22%
ConvaTec Grp Rg
17.04.2025 / 17:30:00
2.541 16.43% 5.56% 6.59% -1.44% 4.78% -9.96% 19.00%
Imperial Brands Rg
17.04.2025 / 17:30:00
29.75 16.07% 63.64% 5.72% 9.50% 13.10% 69.64% 78.05%
BT Group Rg
17.04.2025 / 17:30:00
1.656 15.59% 34.94% 5.01% 1.75% 16.89% 57.49% -10.86%
NatWest Grp Rg
17.04.2025 / 17:30:00
4.600 14.33% 110.01% 6.53% -0.03% 7.30% 66.91% 0.00%
Rightmove Rg
17.04.2025 / 17:30:00
7.428 14.12% 27.03% 5.48% 8.19% 15.88% 45.53% 15.19%
Natl Grid Rg
17.04.2025 / 17:30:00
10.795 13.44% 12.06% 7.95% 8.71% 11.29% 15.58% 0.24%
Phoenix Grp Rg
17.04.2025 / 17:30:00
5.785 13.25% 7.55% 7.73% -0.26% 14.44% 20.72% -6.21%
Beazley Rg
17.04.2025 / 17:30:00
9.120 12.71% 76.12% 4.59% 5.95% 7.61% 36.32% 128.22%
Centrica Rg
17.04.2025 / 17:30:00
1.504 12.38% 6.54% 6.18% 4.16% 9.19% 14.51% 90.68%
Aviva Rg
17.04.2025 / 17:30:00
5.268 12.14% 20.93% 6.23% -5.79% 2.85% 14.85% -8.18%
Brit Amer Tobacc Rg
17.04.2025 / 17:30:00
31.55 10.54% 38.49% 2.44% -0.09% 5.38% 37.35% -2.47%
Severn Trent Rg
17.04.2025 / 17:30:00
27.35 9.64% 6.75% 6.67% 10.64% 10.15% 12.83% -10.36%
Games Workshop G Rg
17.04.2025 / 17:30:00
145.60 8.92% 47.06% 6.05% 0.07% 2.14% 50.84% 90.43%
RELX Rg
17.04.2025 / 17:30:00
39.40 8.20% 26.05% 5.55% 2.24% -1.10% 18.28% 60.52%
Kingfisher Rg
17.04.2025 / 17:30:00
2.689 7.75% 9.39% 8.12% -2.22% 8.82% 8.47% 2.89%
Direct Line Ins Rg
17.04.2025 / 17:30:00
2.746 7.69% 50.27% 3.08% -2.69% 2.62% 42.06% 5.95%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Admiral Group Rg
17.04.2025 / 17:30:00
32.02 -1.60% 32.40
09:03
31.54
12:18
32.54
16.04.25
24.92
09.01.25
264'423
Anglo American
17.04.2025 / 17:30:00
20.38 0.64% 20.45
17:27
19.797
12:29
26.42
20.01.25
16.734
07.04.25
919'942
Antofagasta Rg
17.04.2025 / 17:30:00
15.535 0.62% 15.575
17:28
15.270
09:00
21.09
19.02.25
12.805
07.04.25
287'778
Ashtead Group Rg
17.04.2025 / 17:30:00
39.43 0.14% 39.53
17:07
38.84
12:18
55.88
22.01.25
34.79
07.04.25
211'956
Associat Brit Fo Rg
17.04.2025 / 17:30:00
22.04 2.11% 22.26
16:33
21.46
09:01
22.26
17.04.25
18.19
05.02.25
329'937
AstraZeneca Rg
17.04.2025 / 17:30:00
101.84 -0.86% 102.04
16:12
100.54
09:03
122.08
26.02.25
95.74
09.04.25
659'995
Auto Trd Gr Rg-144A
17.04.2025 / 17:30:00
7.992 0.83% 8.008
17:11
7.882
09:07
8.036
05.02.25
7.07
07.04.25
541'567
Aviva Rg
17.04.2025 / 17:30:00
5.268 0.42% 5.290
16:23
5.118
10:19
5.660
20.03.25
4.644
08.01.25
1'712'038
BAE Systems Rg
17.04.2025 / 17:30:00
17.153 -2.10% 17.245
09:01
16.875
12:18
17.600
16.04.25
11.275
06.01.25
2'037'237
Barclays Rg
17.04.2025 / 17:30:00
2.775 -0.39% 2.797
09:31
2.742
15:37
3.161
03.03.25
2.239
07.04.25
5'924'270
Barratt Redrow Rg
17.04.2025 / 17:30:00
4.449 1.62% 4.454
17:16
4.356
10:03
4.779
12.02.25
3.871
07.04.25
858'257
Beazley Rg
17.04.2025 / 17:30:00
9.120 -1.08% 9.205
09:02
9.085
12:19
9.440
01.04.25
7.68
13.01.25
326'256
Berkeley Grp Hld Rg
17.04.2025 / 17:30:00
39.40 1.08% 39.42
17:17
38.64
11:07
39.66
02.01.25
34.65
14.01.25
61'141
BP Rg
17.04.2025 / 17:30:00
3.601 1.35% 3.608
17:17
3.514
12:19
4.712
12.02.25
3.294
09.04.25
13'537'903
Brit Amer Tobacc Rg
17.04.2025 / 17:30:00
31.55 -0.69% 31.73
15:48
31.38
11:14
34.16
11.02.25
28.38
15.01.25
632'502
Brit Land Co REI Rg
17.04.2025 / 17:30:00
3.848 2.34% 3.848
17:17
3.744
09:13
3.854
03.04.25
3.282
09.04.25
720'806
BT Group Rg
17.04.2025 / 17:30:00
1.656 -0.63% 1.666
09:32
1.638
11:08
1.743
04.04.25
1.373
13.01.25
3'364'413
Bunzl Rg
17.04.2025 / 17:30:00
22.84 -0.70% 23.60
09:54
22.76
09:03
34.86
13.02.25
22.18
16.04.25
588'044
Burberry Group Rg
17.04.2025 / 17:30:00
6.598 -0.30% 6.638
14:03
6.514
09:17
12.545
06.02.25
5.974
07.04.25
433'441
Centrica Rg
17.04.2025 / 17:30:00
1.504 0.37% 1.506
17:20
1.480
11:03
1.534
03.04.25
1.319
10.01.25
1'848'903
Coca-Cola HBC N
17.04.2025 / 17:30:00
37.66 0.72% 37.78
16:51
36.96
09:02
37.78
17.04.25
26.92
15.01.25
99'693
Compass Group Rg
17.04.2025 / 17:30:00
25.54 0.39% 25.56
17:27
25.15
11:05
28.53
18.02.25
23.45
07.04.25
280'497
ConvaTec Grp Rg
17.04.2025 / 17:30:00
2.541 -1.51% 2.544
16:11
2.512
13:12
2.704
06.03.25
2.188
03.01.25
979'236
CRH PLC Rg
17.04.2025 / 17:30:00
64.21 -1.64% 65.46
09:02
63.00
15:31
88.52
18.02.25
57.48
07.04.25
102'210
Croda Intl Rg
17.04.2025 / 17:30:00
27.18 1.19% 27.18
17:14
26.75
09:15
34.26
30.01.25
25.51
11.04.25
64'153

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.04.25
11'660.96 0.54%
Eurozone 50
17:30 / 17.04.25
505.53 -0.68%
L&S Dax
22:59 / 17.04.25
21'211.00 0.51%
S&P 500 (ETF SPY)
22:15 / 17.04.25
526.41 0.14%
VSMI Vola-Index
17:20 / 17.04.25
21.12 -2.72%
EUR/CHF
09:15 / 21.04.25
0.9309 0.12%
USD/CHF
09:15 / 21.04.25
0.8083 -1.14%
Gold 1 Uz
09:14 / 21.04.25
3'394.23 2.00%
Rohöl Brent
23:00 / 17.04.25
67.64 2.56%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 17.04.25
11'660.96 0.54%

Top 5zur Gesamtübersicht

Sonova N
17:31 / 17.04.25
237.10 1.80%
ABB N
17:39 / 17.04.25
42.20 1.44%
Nestlé N
17:33 / 17.04.25
87.98 1.36%
Swiss Re N
17:31 / 17.04.25
141.80 1.18%
Richemont N
17:31 / 17.04.25
136.90 1.00%

Flop 5zur Gesamtübersicht

Geberit N
17:31 / 17.04.25
551.20 -1.29%
Holcim N
17:35 / 17.04.25
87.62 -0.88%
Alcon N
17:37 / 17.04.25
75.38 -0.48%
Lonza N
17:31 / 17.04.25
539.20 -0.44%
Sika N
17:31 / 17.04.25
195.55 -0.23%
NAME INTRADAY KURS +/-%
SPI
17:40 / 17.04.25
15'705.01 0.46%

Top 5zur Gesamtübersicht

PolyPeptide N
17:32 / 17.04.25
16.700 7.19%
Peach Property N
17:31 / 17.04.25
6.130 6.42%
SHL Telemedicine N
17:31 / 17.04.25
2.000 5.26%
SoftwareONE N
17:31 / 17.04.25
5.465 3.41%
ams-OSRAM I
17:31 / 17.04.25
5.980 3.19%

Flop 5zur Gesamtübersicht

Asmallworld N
17:33 / 17.04.25
1.060 -9.40%
Adval Tech N
17:31 / 17.04.25
56.00 -8.20%
Hochdorf N
17:31 / 17.04.25
1.156 -6.32%
WISeKey N
17:31 / 17.04.25
6.130 -5.26%
Kuros Bio N
17:31 / 17.04.25
21.00 -4.46%
NAME INTRADAY KURS +/-%
SLI
17:31 / 17.04.25
1'873.20 0.33%

Top 5zur Gesamtübersicht

Sonova N
17:31 / 17.04.25
237.10 1.80%
Straumann N
17:31 / 17.04.25
96.92 1.49%
ABB N
17:39 / 17.04.25
42.20 1.44%
Nestlé N
17:33 / 17.04.25
87.98 1.36%
SIG Group N
17:31 / 17.04.25
15.330 1.19%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 17.04.25
271.20 -3.14%
Adecco N
17:31 / 17.04.25
21.60 -1.73%
Sandoz Group N
17:31 / 17.04.25
32.53 -1.60%
Schindler PS
17:31 / 17.04.25
274.00 -1.30%
Geberit N
17:31 / 17.04.25
551.20 -1.29%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 17.04.25
2'497.41 0.02%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:31 / 17.04.25
5.980 3.19%
Barry Callebaut N
17:31 / 17.04.25
758.00 2.23%
Bâloise N
17:31 / 17.04.25
185.70 1.64%
Straumann N
17:31 / 17.04.25
96.92 1.49%
SIG Group N
17:31 / 17.04.25
15.330 1.19%

Flop 5zur Gesamtübersicht

VAT N
17:31 / 17.04.25
271.20 -3.14%
Adecco N
17:31 / 17.04.25
21.60 -1.73%
Sandoz Group N
17:31 / 17.04.25
32.53 -1.60%
Schindler N
17:31 / 17.04.25
266.00 -1.48%
Tecan N
17:31 / 17.04.25
142.00 -1.32%

Management Transaktionen

Titel Typ Mio. Kurs
17.04.25 Banque Cantonale de Genève Kauf 0.02 22'770.00
17.04.25 Banque Cantonale de Genève Kauf 0.08 75'150.00
17.04.25 Banque Cantonale de Genève Kauf 0.02 21'120.00
17.04.25 Banque Cantonale de Genève Kauf 0.03 30'030.00
17.04.25 Elma Electronic AG Kauf 0.01 1'100.00
17.04.25 Banque Cantonale de Genève Kauf 0.02 21'120.00
17.04.25 Banque Cantonale de Genève Kauf 0.04 35'970.00
17.04.25 Banque Cantonale de Genève Kauf 0.02 21'120.00
17.04.25 Banque Cantonale de Genève Kauf 0.03 26'400.00
17.04.25 Alpine Select AG Kauf 0.02 7.26

Der Bauchemiekonzern ist in turbulenten Zeiten gut gerüstet. Ausserdem: Bachem sorgt sich nicht vor US-Zöllen, das Timing für die Holcim-Abspaltung könnte besser sein, Swissquote-Manager beziehen ihren Lohn für eine gute Performance, und für Barry Callebaut wird es enger.

17.04.2025