×

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
  • 20.05.2026 - 15:09:59
  • 1'030.94
  • 0.34%
  • 3.52
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
20.05.2026 / 14:53:56
2.360 0.51% 0.01 2.360 2.362 209'146
Admiral Group Rg
20.05.2026 / 14:53:25
34.22 1.30% 0.44 34.22 34.24 75'414
Anglo American Rg
20.05.2026 / 14:53:56
37.37 2.23% 0.82 37.38 37.40 319'518
Antofagasta Rg
20.05.2026 / 14:53:59
37.44 2.44% 0.89 37.43 37.45 182'313
Associat Brit Fo Rg
20.05.2026 / 14:53:56
18.075 -1.71% -0.32 18.065 18.080 52'010
AstraZeneca Rg
20.05.2026 / 14:54:50
139.02 0.14% 0.20 139.02 139.06 121'527
AutoTrd Grp Rg-144A
20.05.2026 / 14:54:09
4.888 -3.13% -0.16 4.886 4.890 452'496
Aviva Rg
20.05.2026 / 14:54:30
6.230 1.04% 0.06 6.228 6.232 738'235
Babcock Intl Grp Rg
20.05.2026 / 14:50:26
10.155 3.16% 0.31 10.145 10.160 392'548
BAE Systems Rg
20.05.2026 / 14:54:58
19.140 0.05% 0.01 19.135 19.145 755'951
Barclays Rg
20.05.2026 / 14:54:56
4.294 0.96% 0.04 4.294 4.295 1'816'469
Barratt Redrow Rg
20.05.2026 / 14:54:31
2.409 -0.43% -0.01 2.407 2.410 551'026
Beazley Rg
20.05.2026 / 14:47:35
12.805 -0.04% -0.01 12.805 12.810 75'644
Berkeley Grp Hld Rg
20.05.2026 / 14:53:59
32.26 -1.13% -0.37 32.26 32.28 35'851
BP Rg
20.05.2026 / 14:55:00
5.698 0.28% 0.02 5.696 5.699 1'885'863
Brit Amer Tobacc Rg
20.05.2026 / 14:55:00
49.12 0.33% 0.16 49.11 49.13 134'155
Brit Land Co REI Rg
20.05.2026 / 14:54:51
3.804 0.85% 0.03 3.802 3.806 488'991
BT Group Rg
20.05.2026 / 14:54:09
2.303 -0.90% -0.02 2.302 2.303 1'143'527
Bunzl Rg
20.05.2026 / 14:53:12
24.28 1.08% 0.26 24.26 24.28 100'849
Burberry Group Rg
20.05.2026 / 14:54:17
11.005 -1.26% -0.14 11.000 11.020 205'817
Centrica Rg
20.05.2026 / 14:52:15
1.975 -0.48% -0.01 1.975 1.976 795'432
Coca-Cola HBC N
20.05.2026 / 14:51:56
42.14 -0.80% -0.34 42.12 42.14 35'814
ConvaTec Grp Rg
20.05.2026 / 14:54:31
2.132 -0.23% -0.01 2.132 2.134 1'211'426
Croda Intl Rg
20.05.2026 / 14:53:36
27.90 0.34% 0.10 27.88 27.91 22'527
DCC Rg
20.05.2026 / 14:55:01
61.15 -0.49% -0.30 61.10 61.20 41'359
UK 100
1'030.94
0.34%
Aberdeen grp Plc Rg
2.360
0.51%
Admiral Group Rg
34.22
1.30%
Anglo American Rg
37.37
2.23%
Antofagasta Rg
37.44
2.44%
Associat Brit Fo Rg
18.075
-1.71%
AstraZeneca Rg
139.02
0.14%
AutoTrd Grp Rg-144A
4.888
-3.13%
Aviva Rg
6.230
1.04%
Babcock Intl Grp Rg
10.155
3.16%
BAE Systems Rg
19.140
0.05%
Barclays Rg
4.294
0.96%
Barratt Redrow Rg
2.409
-0.43%
Beazley Rg
12.805
-0.04%
Berkeley Grp Hld Rg
32.26
-1.13%
BP Rg
5.698
0.28%
Brit Amer Tobacc Rg
49.12
0.33%
Brit Land Co REI Rg
3.804
0.85%
BT Group Rg
2.303
-0.90%
Bunzl Rg
24.28
1.08%
Burberry Group Rg
11.005
-1.26%
Centrica Rg
1.975
-0.48%
Coca-Cola HBC N
42.14
-0.80%
ConvaTec Grp Rg
2.132
-0.23%
Croda Intl Rg
27.90
0.34%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
20.05.2026 / 14:47:35 		12.805 53.46% 56.60% 0.04% 0.49% 3.02% 39.41% 108.29%
Harbour Ener Rg
20.05.2026 / 14:53:58 		2.992 53.12% 19.15% 5.50% 4.54% 23.33% 71.76% 26.81%
Glencore Rg
20.05.2026 / 14:54:14 		5.685 37.88% 58.31% -3.99% 0.83% 6.07% 112.68% 28.56%
DCC Rg
20.05.2026 / 14:55:01 		61.15 32.89% 19.09% 5.48% 17.94% 18.74% 27.93% 23.49%
BP Rg
20.05.2026 / 14:55:00 		5.698 31.57% 45.02% 4.86% -0.58% 21.69% 57.34% 17.91%
IG Group Hdgs Rg
20.05.2026 / 14:53:50 		17.800 31.49% 74.92% 17.34% 15.43% 35.46% 57.94% 147.26%
Hiscox Rg
20.05.2026 / 14:54:44 		18.490 30.94% 71.93% 13.85% 15.63% 19.75% 54.73% 59.42%
Diploma Rg
20.05.2026 / 14:54:33 		67.55 28.44% 60.40% 0.90% -3.57% 20.57% 39.34% 122.29%
Zegona Communic Rg
20.05.2026 / 14:55:02 		17.860 26.86% 326.92% 3.54% -1.43% -2.93% 136.87% 0.00%
BT Group Rg
20.05.2026 / 14:54:09 		2.303 26.10% 61.19% -2.83% 5.96% 8.33% 36.03% 60.33%
Rio Tinto Rg
20.05.2026 / 14:54:23 		75.94 25.74% 59.35% -8.01% 1.97% 1.69% 62.98% 51.64%
Halma Rg
20.05.2026 / 14:54:39 		44.44 24.96% 63.86% -2.67% -0.18% 9.06% 50.03% 76.56%
Shell Rg
20.05.2026 / 14:54:32 		32.88 20.00% 32.57% 4.60% -0.14% 9.44% 32.70% 36.09%
Anglo American Rg
20.05.2026 / 14:53:56 		37.37 19.03% 19.74% -8.38% 2.93% -2.50% 54.05% 35.79%
Intertek Group Rg
20.05.2026 / 14:53:23 		54.85 19.02% 16.87% -2.71% 10.13% 18.29% 11.48% 33.47%
Centrica Rg
20.05.2026 / 14:52:15 		1.975 16.77% 48.87% -1.74% -5.86% 0.86% 24.85% 68.89%
Lion Fin Rg
20.05.2026 / 14:50:20 		108.80 16.35% 130.23% 1.12% -3.37% -3.89% 67.64% 234.56%
Brit Amer Tobacc Rg
20.05.2026 / 14:55:00 		49.12 16.31% 70.35% 3.30% 18.88% 6.37% 48.53% 83.13%
Bunzl Rg
20.05.2026 / 14:53:12 		24.28 15.54% -27.30% 3.27% 0.58% 13.56% -1.27% -23.53%
Aberdeen grp Plc Rg
20.05.2026 / 14:53:56 		2.360 14.09% 66.17% 5.26% 10.64% 9.01% 40.18% 10.86%
Vodafone Group Rg
20.05.2026 / 14:51:45 		1.139 14.02% 65.06% 0.13% -0.46% -2.82% 45.65% 35.53%
Hochschild Minin Rg
20.05.2026 / 14:51:03 		5.905 13.47% 171.83% -13.29% -11.87% -25.54% 114.73% 612.62%
HSBC Hldg Rg
20.05.2026 / 14:54:18 		13.350 13.03% 69.36% 0.14% -0.92% -3.92% 50.90% 116.67%
Endeavour Mng Rg
20.05.2026 / 14:53:58 		43.52 12.65% 206.27% -11.07% -8.68% -14.88% 100.37% 115.79%
BAE Systems Rg
20.05.2026 / 14:54:58 		19.140 11.84% 66.71% 0.26% -9.50% -9.27% 5.05% 93.90%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
20.05.2026 / 14:53:56 		2.360 0.51% 2.360
14:53 		2.328
11:04 		2.398
15.05.26 		1.7965
23.03.26 		209'146
Admiral Group Rg
20.05.2026 / 14:53:25 		34.22 1.30% 34.32
09:07 		33.70
09:00 		34.74
05.05.26 		26.26
27.01.26 		75'414
Anglo American Rg
20.05.2026 / 14:53:56 		37.37 2.23% 37.52
13:30 		36.78
09:05 		41.18
13.05.26 		27.58
23.03.26 		319'518
Antofagasta Rg
20.05.2026 / 14:53:59 		37.44 2.44% 37.49
14:48 		36.88
09:07 		44.76
25.02.26 		29.81
23.03.26 		182'313
Associat Brit Fo Rg
20.05.2026 / 14:53:56 		18.075 -1.71% 18.205
09:00 		18.065
13:04 		21.86
06.01.26 		17.295
23.03.26 		52'010
AstraZeneca Rg
20.05.2026 / 14:54:50 		139.02 0.14% 139.15
14:15 		137.64
09:12 		157.30
18.02.26 		131.88
08.05.26 		121'527
AutoTrd Grp Rg-144A
20.05.2026 / 14:54:09 		4.888 -3.13% 4.974
09:00 		4.841
09:29 		5.970
12.01.26 		4.4595
27.03.26 		452'496
Aviva Rg
20.05.2026 / 14:54:30 		6.230 1.04% 6.238
13:48 		6.140
09:57 		7.006
06.01.26 		5.906
26.03.26 		738'235
Babcock Intl Grp Rg
20.05.2026 / 14:50:26 		10.155 3.16% 10.225
12:13 		9.914
09:24 		15.245
14.01.26 		9.414
18.05.26 		392'548
BAE Systems Rg
20.05.2026 / 14:54:58 		19.140 0.05% 19.270
12:48 		18.785
09:41 		23.60
18.03.26 		17.125
02.01.26 		755'951
Barclays Rg
20.05.2026 / 14:54:56 		4.294 0.96% 4.303
12:37 		4.200
09:00 		5.063
04.02.26 		3.6145
23.03.26 		1'816'469
Barratt Redrow Rg
20.05.2026 / 14:54:31 		2.409 -0.43% 2.428
11:08 		2.386
09:16 		4.064
04.02.26 		2.355
18.05.26 		551'026
Beazley Rg
20.05.2026 / 14:47:35 		12.805 -0.04% 12.815
09:00 		12.800
10:00 		12.940
02.03.26 		7.955
05.01.26 		75'644
Berkeley Grp Hld Rg
20.05.2026 / 14:53:59 		32.26 -1.13% 32.48
12:14 		32.00
13:05 		44.41
12.02.26 		27.96
01.04.26 		35'851
BP Rg
20.05.2026 / 14:55:00 		5.698 0.28% 5.735
10:37 		5.630
12:38 		6.094
31.03.26 		4.1335
08.01.26 		1'885'863
Brit Amer Tobacc Rg
20.05.2026 / 14:55:00 		49.12 0.33% 49.15
14:54 		48.58
09:18 		50.02
15.05.26 		39.605
07.01.26 		134'155
Brit Land Co REI Rg
20.05.2026 / 14:54:51 		3.804 0.85% 3.828
13:40 		3.704
09:00 		4.318
04.02.26 		3.356
23.03.26 		488'991
BT Group Rg
20.05.2026 / 14:54:09 		2.303 -0.90% 2.317
12:45 		2.300
14:49 		2.420
13.05.26 		1.779
05.01.26 		1'143'527
Bunzl Rg
20.05.2026 / 14:53:12 		24.28 1.08% 24.44
10:52 		23.94
09:00 		24.72
06.05.26 		19.83
20.01.26 		100'849
Burberry Group Rg
20.05.2026 / 14:54:17 		11.005 -1.26% 11.118
13:00 		10.910
13:44 		13.760
06.01.26 		9.888
23.03.26 		205'817
Centrica Rg
20.05.2026 / 14:52:15 		1.975 -0.48% 1.996
09:01 		1.965
13:18 		2.202
07.04.26 		1.687
02.01.26 		795'432
Coca-Cola HBC N
20.05.2026 / 14:51:56 		42.14 -0.80% 42.16
14:40 		41.74
10:20 		48.80
24.02.26 		36.58
07.01.26 		35'814
ConvaTec Grp Rg
20.05.2026 / 14:54:31 		2.132 -0.23% 2.144
09:00 		2.126
10:00 		2.594
26.02.26 		1.991
12.05.26 		1'211'426
Croda Intl Rg
20.05.2026 / 14:53:36 		27.90 0.34% 28.07
14:30 		27.58
10:00 		33.10
24.02.26 		24.9
19.03.26 		22'527
DCC Rg
20.05.2026 / 14:55:01 		61.15 -0.49% 61.50
11:14 		61.00
09:22 		63.10
19.05.26 		41.88
06.01.26 		41'359

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:55 / 20.05.26
13'356.58 -0.06%
Eurozone 50
15:10 / 20.05.26
609.75 0.78%
L&S Dax
15:10 / 20.05.26
24'500.00 0.70%
S&P 500 (ETF SPY)
02:04 / 20.05.26
733.73 -0.67%
VSMI Vola-Index
14:55 / 20.05.26
18.730 -1.65%
EUR/CHF
15:10 / 20.05.26
0.9163 0.07%
USD/CHF
15:10 / 20.05.26
0.7903 0.16%
Gold 1 Uz
15:09 / 20.05.26
4'498.86 0.37%
Rohöl Brent
15:10 / 20.05.26
108.21 -2.50%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:55 / 20.05.26
13'356.58 -0.06%

Top 5zur Gesamtübersicht

ABB N
14:54 / 20.05.26
80.86 1.48%
Logitech N
14:54 / 20.05.26
82.70 1.37%
UBS N
14:54 / 20.05.26
36.56 1.13%
Holcim N
14:53 / 20.05.26
71.20 0.56%
Lonza N
14:53 / 20.05.26
489.40 0.29%

Flop 5zur Gesamtübersicht

Nestlé N
14:55 / 20.05.26
78.90 -1.25%
Swiss Life N
14:54 / 20.05.26
842.60 -1.01%
Givaudan N
14:50 / 20.05.26
2'764.00 -0.79%
Roche PS
14:54 / 20.05.26
327.50 -0.61%
Sika N
14:54 / 20.05.26
139.20 -0.57%
NAME INTRADAY KURS +/-%
SPI
14:54 / 20.05.26
18'873.08 0.03%

Top 5zur Gesamtübersicht

Adval Tech N
13:19 / 20.05.26
43.80 9.50%
Ypsomed I
14:53 / 20.05.26
324.60 6.64%
Curatis Holding N
14:20 / 20.05.26
22.50 6.64%
Kuros Bio N
14:54 / 20.05.26
21.70 5.24%
Groupe Minoteries N
14:02 / 20.05.26
246.00 4.24%

Flop 5zur Gesamtübersicht

Highlight I
12:55 / 20.05.26
5.800 -9.38%
Idorsia N
14:55 / 20.05.26
3.830 -3.58%
SMGH N
14:53 / 20.05.26
29.45 -3.44%
Xlife Sciences N
14:43 / 20.05.26
20.40 -3.32%
ARYZTA N
14:51 / 20.05.26
55.60 -2.80%
NAME INTRADAY KURS +/-%
SLI
14:55 / 20.05.26
2'125.40 0.12%

Top 5zur Gesamtübersicht

Galderma Group N
14:54 / 20.05.26
158.80 2.48%
VAT N
14:55 / 20.05.26
597.00 1.98%
ABB N
14:54 / 20.05.26
80.86 1.48%
Logitech N
14:54 / 20.05.26
82.70 1.37%
UBS N
14:54 / 20.05.26
36.56 1.13%

Flop 5zur Gesamtübersicht

Nestlé N
14:55 / 20.05.26
78.90 -1.25%
Swiss Life N
14:54 / 20.05.26
842.60 -1.01%
Givaudan N
14:50 / 20.05.26
2'764.00 -0.79%
Roche PS
14:54 / 20.05.26
327.50 -0.61%
Sika N
14:54 / 20.05.26
139.20 -0.57%
NAME INTRADAY KURS +/-%
SMIM
14:55 / 20.05.26
2'988.45 0.35%

Top 5zur Gesamtübersicht

Galderma Group N
14:54 / 20.05.26
158.80 2.48%
Flughafen Zürich N
14:53 / 20.05.26
221.40 2.41%
VAT N
14:55 / 20.05.26
597.00 1.98%
Swissquote N
14:49 / 20.05.26
402.60 1.10%
PSP N
14:41 / 20.05.26
149.60 1.08%

Flop 5zur Gesamtübersicht

Roche I
14:53 / 20.05.26
332.40 -1.77%
Accelleron N
14:53 / 20.05.26
81.15 -1.64%
SIG Group N
14:54 / 20.05.26
11.700 -1.10%
Temenos N
14:53 / 20.05.26
72.05 -1.10%
Barry Callebaut N
14:52 / 20.05.26
1'212.00 -0.98%

Management Transaktionen

Titel Typ Mio. Kurs
19.05.26 Forbo Holding AG Kauf 0.14 720.00
19.05.26 Investis Holding SA Kauf 0.27 147.50
18.05.26 TEMENOS AG Verk. 0.25 69.51
18.05.26 Holcim Ltd Kauf 0.14 70.59
18.05.26 Zurich Insurance Group AG Verk. 3.45 575.73
18.05.26 Peach Property Group AG Kauf 0.05 4.92
18.05.26 WISeKey International Holding AG Verk. 0.01 13.30
18.05.26 Investis Holding SA Kauf 0.30 148.00
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