×

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
  • 28.05.2026 - 16:06:09
  • 1'032.83
  • -1.15%
  • -11.99
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Aberdeen grp Plc Rg
28.05.2026 / 15:50:35
2.448 -1.13% -0.03 2.446 2.450 593'696
Admiral Group Rg
28.05.2026 / 15:50:24
33.32 -1.97% -0.67 33.28 33.32 84'978
Anglo American Rg
28.05.2026 / 15:51:09
39.18 -0.66% -0.26 39.17 39.19 438'846
Antofagasta Rg
28.05.2026 / 15:51:06
40.83 -0.17% -0.07 40.82 40.84 122'669
Associat Brit Fo Rg
28.05.2026 / 15:50:45
18.290 -2.48% -0.47 18.285 18.295 171'585
AstraZeneca Rg
28.05.2026 / 15:51:09
137.28 -2.05% -2.87 137.24 137.30 266'937
AutoTrd Grp Rg-144A
28.05.2026 / 15:50:40
4.224 -4.74% -0.21 4.223 4.226 2'070'395
Aviva Rg
28.05.2026 / 15:50:35
6.270 0.00% 0.00 6.268 6.270 1'442'482
Babcock Intl Grp Rg
28.05.2026 / 15:51:05
10.875 2.35% 0.25 10.870 10.880 396'613
BAE Systems Rg
28.05.2026 / 15:51:06
20.06 2.14% 0.42 20.05 20.07 707'912
Barclays Rg
28.05.2026 / 15:51:09
4.500 -1.38% -0.06 4.500 4.501 5'375'921
Barratt Redrow Rg
28.05.2026 / 15:50:55
2.642 0.00% 0.00 2.639 2.642 1'978'571
Beazley Rg
28.05.2026 / 15:46:01
12.808 -0.02% 0.00 12.805 12.810 138'844
Berkeley Grp Hld Rg
28.05.2026 / 15:50:37
34.24 -0.41% -0.14 34.22 34.24 35'728
BP Rg
28.05.2026 / 15:51:05
5.188 0.97% 0.05 5.187 5.189 4'865'334
Brit Amer Tobacc Rg
28.05.2026 / 15:51:11
47.20 -1.23% -0.59 47.20 47.22 500'348
Brit Land Co REI Rg
28.05.2026 / 15:51:03
4.036 -0.79% -0.03 4.034 4.038 368'654
BT Group Rg
28.05.2026 / 15:49:39
2.083 -3.87% -0.08 2.080 2.082 6'948'150
Bunzl Rg
28.05.2026 / 15:51:09
23.46 -1.10% -0.26 23.44 23.46 110'753
Burberry Group Rg
28.05.2026 / 15:50:54
11.730 -2.27% -0.27 11.720 11.735 230'726
Centrica Rg
28.05.2026 / 15:50:53
1.950 -0.17% 0.00 1.949 1.950 1'588'847
Coca-Cola HBC N
28.05.2026 / 15:49:17
43.08 -1.06% -0.46 43.04 43.08 59'566
ConvaTec Grp Rg
28.05.2026 / 15:50:35
1.976 -2.85% -0.06 1.975 1.977 2'473'074
Croda Intl Rg
28.05.2026 / 15:50:35
30.20 0.73% 0.22 30.19 30.22 22'604
DCC Rg
28.05.2026 / 15:49:25
59.15 -2.55% -1.55 59.15 59.20 22'108
1'032.78
-1.15%
2.448
-1.13%
33.32
-1.97%
39.18
-0.66%
40.83
-0.17%
18.290
-2.48%
137.28
-2.05%
4.224
-4.74%
6.270
0.00%
10.875
2.35%
20.06
2.14%
4.500
-1.38%
2.642
0.00%
12.808
-0.02%
34.24
-0.41%
5.188
0.97%
47.20
-1.23%
4.036
-0.79%
2.083
-3.87%
23.46
-1.10%
11.730
-2.27%
1.950
-0.17%
43.08
-1.06%
1.976
-2.85%
30.20
0.73%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Beazley Rg
28.05.2026 / 15:46:01
12.808 53.46% 56.60% -0.12% 0.37% -0.60% 37.72% 110.34%
Glencore Rg
28.05.2026 / 15:51:02
5.674 41.27% 62.21% -1.41% -0.09% 10.91% 104.10% 35.59%
Harbour Ener Rg
28.05.2026 / 15:50:59
2.696 36.68% 6.36% -6.45% -8.11% -5.14% 47.97% 14.49%
IG Group Hdgs Rg
28.05.2026 / 15:50:03
18.047 36.60% 81.72% -1.81% 19.76% 35.14% 60.42% 163.24%
Rio Tinto Rg
28.05.2026 / 15:51:04
77.94 32.31% 67.68% 0.16% 6.01% 14.92% 74.38% 60.55%
Diploma Rg
28.05.2026 / 15:50:35
68.55 31.45% 64.16% 0.07% -1.19% 27.83% 46.51% 135.81%
DCC Rg
28.05.2026 / 15:49:25
59.15 31.27% 17.64% -3.59% 6.19% 22.92% 28.00% 29.15%
Halma Rg
28.05.2026 / 15:51:10
45.68 31.12% 71.94% 1.83% 3.49% 15.32% 56.92% 93.78%
Zegona Communic Rg
28.05.2026 / 15:50:50
18.480 29.57% 336.06% 2.90% 5.24% 7.13% 164.76% 0.00%
Anglo American Rg
28.05.2026 / 15:51:09
39.18 28.43% 29.19% 3.05% 9.48% 16.36% 57.35% 49.69%
Hiscox Rg
28.05.2026 / 15:50:35
17.730 26.72% 66.39% -3.22% 14.79% 20.45% 41.61% 54.15%
Antofagasta Rg
28.05.2026 / 15:51:06
40.83 24.35% 156.67% 4.40% 15.29% 5.56% 129.58% 193.61%
Aberdeen grp Plc Rg
28.05.2026 / 15:50:35
2.448 20.31% 75.23% 1.32% 17.41% 18.83% 42.08% 22.57%
HSBC Hldg Rg
28.05.2026 / 15:51:06
13.740 19.80% 79.49% 0.90% 1.90% 7.87% 57.50% 130.09%
Intertek Group Rg
28.05.2026 / 15:51:11
53.75 19.40% 17.24% -2.05% 12.75% 33.11% 13.35% 29.49%
BP Rg
28.05.2026 / 15:51:05
5.188 18.98% 31.14% -8.36% -11.01% 5.87% 44.77% 7.73%
Lion Fin Rg
28.05.2026 / 15:50:47
109.50 17.68% 132.88% 0.27% -0.90% 1.58% 64.79% 246.93%
BT Group Rg
28.05.2026 / 15:49:39
2.083 17.58% 50.30% -5.14% -3.70% 0.15% 19.61% 49.91%
Hochschild Minin Rg
28.05.2026 / 15:51:03
5.700 17.00% 180.28% -3.31% -6.82% -16.18% 108.33% 728.02%
Investec Rg
28.05.2026 / 15:50:55
6.425 16.85% 17.92% -0.85% 2.31% 4.30% 20.77% 51.92%
Centrica Rg
28.05.2026 / 15:50:53
1.950 14.95% 46.55% -1.83% -9.13% 0.75% 23.93% 65.20%
BAE Systems Rg
28.05.2026 / 15:51:06
20.06 14.82% 71.15% 2.53% -1.43% -6.39% 6.42% 106.69%
United Utilities Rg
28.05.2026 / 15:51:06
13.550 14.74% 30.41% -0.18% -8.20% -0.44% 17.57% 36.66%
Endeavour Mng Rg
28.05.2026 / 15:50:46
42.78 14.52% 211.35% -1.86% -3.41% -5.98% 87.47% 121.12%
Shell Rg
28.05.2026 / 15:50:58
31.53 14.15% 26.11% -2.72% -5.17% 1.79% 28.92% 32.59%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Aberdeen grp Plc Rg
28.05.2026 / 15:50:35
2.448 -1.13% 2.474
09:59
2.424
12:59
2.508
27.05.26
1.7965
23.03.26
593'696
Admiral Group Rg
28.05.2026 / 15:50:24
33.32 -1.97% 33.76
09:00
33.14
14:00
35.08
22.05.26
26.26
27.01.26
84'978
Anglo American Rg
28.05.2026 / 15:51:09
39.18 -0.66% 39.59
15:01
38.66
09:00
41.18
13.05.26
27.58
23.03.26
438'846
Antofagasta Rg
28.05.2026 / 15:51:06
40.83 -0.17% 41.11
15:01
40.25
09:27
44.76
25.02.26
29.81
23.03.26
122'669
Associat Brit Fo Rg
28.05.2026 / 15:50:45
18.290 -2.48% 18.490
09:01
18.160
12:51
21.86
06.01.26
17.295
23.03.26
171'585
AstraZeneca Rg
28.05.2026 / 15:51:09
137.28 -2.05% 137.68
09:01
135.58
10:33
157.30
18.02.26
131.88
08.05.26
266'937
AutoTrd Grp Rg-144A
28.05.2026 / 15:50:40
4.224 -4.74% 4.350
09:01
4.200
15:35
5.970
12.01.26
4.2
28.05.26
2'070'395
Aviva Rg
28.05.2026 / 15:50:35
6.270 0.00% 6.344
09:58
6.262
11:40
7.006
06.01.26
5.906
26.03.26
1'442'482
Babcock Intl Grp Rg
28.05.2026 / 15:51:05
10.875 2.35% 10.940
11:01
10.585
09:00
15.245
14.01.26
9.414
18.05.26
396'613
BAE Systems Rg
28.05.2026 / 15:51:06
20.06 2.14% 20.23
11:58
19.655
09:00
23.60
18.03.26
17.125
02.01.26
707'912
Barclays Rg
28.05.2026 / 15:51:09
4.500 -1.38% 4.537
09:06
4.483
13:23
5.063
04.02.26
3.6145
23.03.26
5'375'921
Barratt Redrow Rg
28.05.2026 / 15:50:55
2.642 0.00% 2.646
14:14
2.579
09:32
4.064
04.02.26
2.355
18.05.26
1'978'571
Beazley Rg
28.05.2026 / 15:46:01
12.808 -0.02% 12.810
09:07
12.800
12:03
12.940
02.03.26
7.955
05.01.26
138'844
Berkeley Grp Hld Rg
28.05.2026 / 15:50:37
34.24 -0.41% 34.42
11:25
34.04
09:08
44.41
12.02.26
27.96
01.04.26
35'728
BP Rg
28.05.2026 / 15:51:05
5.188 0.97% 5.214
09:00
5.118
10:53
6.094
31.03.26
4.1335
08.01.26
4'865'334
Brit Amer Tobacc Rg
28.05.2026 / 15:51:11
47.20 -1.23% 47.55
15:30
47.02
09:51
50.02
15.05.26
39.605
07.01.26
500'348
Brit Land Co REI Rg
28.05.2026 / 15:51:03
4.036 -0.79% 4.072
09:01
4.032
14:22
4.318
04.02.26
3.356
23.03.26
368'654
BT Group Rg
28.05.2026 / 15:49:39
2.083 -3.87% 2.171
09:01
2.059
12:28
2.420
13.05.26
1.779
05.01.26
6'948'150
Bunzl Rg
28.05.2026 / 15:51:09
23.46 -1.10% 23.86
09:00
23.38
15:31
24.72
06.05.26
19.83
20.01.26
110'753
Burberry Group Rg
28.05.2026 / 15:50:54
11.730 -2.27% 11.985
09:00
11.640
15:30
13.760
06.01.26
9.888
23.03.26
230'726
Centrica Rg
28.05.2026 / 15:50:53
1.950 -0.17% 1.963
09:05
1.937
10:56
2.202
07.04.26
1.687
02.01.26
1'588'847
Coca-Cola HBC N
28.05.2026 / 15:49:17
43.08 -1.06% 43.38
09:00
42.94
15:38
48.80
24.02.26
36.58
07.01.26
59'566
ConvaTec Grp Rg
28.05.2026 / 15:50:35
1.976 -2.85% 2.014
09:00
1.956
13:08
2.594
26.02.26
1.956
28.05.26
2'473'074
Croda Intl Rg
28.05.2026 / 15:50:35
30.20 0.73% 30.29
11:51
30.01
10:03
33.10
24.02.26
24.9
19.03.26
22'604
DCC Rg
28.05.2026 / 15:49:25
59.15 -2.55% 59.55
09:09
58.95
10:50
63.10
19.05.26
41.88
06.01.26
22'108

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:51 / 28.05.26
13'490.22 -1.01%
Eurozone 50
16:06 / 28.05.26
623.20 -0.91%
L&S Dax
16:06 / 28.05.26
25'018.50 -0.84%
S&P 500 (ETF SPY)
15:51 / 28.05.26
749.72 -0.10%
VSMI Vola-Index
15:51 / 28.05.26
15.390 0.15%
EUR/CHF
16:06 / 28.05.26
0.9157 0.09%
USD/CHF
16:06 / 28.05.26
0.7872 0.06%
Gold 1 Uz
16:06 / 28.05.26
4'426.17 -0.72%
Rohöl Brent
16:06 / 28.05.26
94.53 1.69%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:51 / 28.05.26
13'489.84 -1.01%

Top 5zur Gesamtübersicht

Kühne + Nagel N
15:50 / 28.05.26
178.35 0.99%
Lonza N
15:51 / 28.05.26
499.50 0.54%
Logitech N
15:50 / 28.05.26
86.82 0.30%
Swisscom N
15:48 / 28.05.26
667.00 -0.22%
Amrize N
15:51 / 28.05.26
41.25 -0.67%

Flop 5zur Gesamtübersicht

Alcon N
15:51 / 28.05.26
51.76 -1.90%
Zurich Insurance N
15:51 / 28.05.26
557.60 -1.83%
Swiss Life N
15:51 / 28.05.26
854.80 -1.79%
Partners N
15:51 / 28.05.26
839.40 -1.71%
Holcim N
15:51 / 28.05.26
75.72 -1.43%
NAME INTRADAY KURS +/-%
SPI
15:51 / 28.05.26
19'057.34 -0.90%

Top 5zur Gesamtübersicht

SHL Telemedicine N
15:49 / 28.05.26
1.065 9.79%
Feintool N
15:35 / 28.05.26
10.500 5.00%
Idorsia N
15:51 / 28.05.26
4.682 4.37%
Villars N
10:01 / 28.05.26
600.00 3.45%
Ascom N
15:48 / 28.05.26
6.050 2.72%

Flop 5zur Gesamtübersicht

Addex N
13:58 / 28.05.26
0.0422 -8.26%
HT5 N
15:50 / 28.05.26
4.800 -5.14%
WISeKey N
15:50 / 28.05.26
15.120 -3.94%
GAM N
14:05 / 28.05.26
0.0600 -3.85%
Kuros Bio N
15:50 / 28.05.26
21.00 -3.05%
NAME INTRADAY KURS +/-%
SLI
15:51 / 28.05.26
2'143.96 -0.97%

Top 5zur Gesamtübersicht

Kühne + Nagel N
15:50 / 28.05.26
178.35 0.99%
Lonza N
15:51 / 28.05.26
499.50 0.54%
Logitech N
15:50 / 28.05.26
86.82 0.30%
Lindt PS
15:51 / 28.05.26
9'365.00 0.16%
Sandoz Group N
15:51 / 28.05.26
64.46 -0.09%

Flop 5zur Gesamtübersicht

Julius Bär N
15:51 / 28.05.26
62.88 -2.15%
VAT N
15:51 / 28.05.26
592.40 -2.02%
Alcon N
15:51 / 28.05.26
51.76 -1.90%
Zurich Insurance N
15:51 / 28.05.26
557.60 -1.83%
Swiss Life N
15:51 / 28.05.26
854.80 -1.79%
NAME INTRADAY KURS +/-%
SMIM
15:51 / 28.05.26
2'982.57 -0.71%

Top 5zur Gesamtübersicht

Adecco N
15:50 / 28.05.26
16.380 1.99%
PSP N
15:44 / 28.05.26
147.60 0.82%
Flughafen Zürich N
15:51 / 28.05.26
233.00 0.78%
Barry Callebaut N
15:51 / 28.05.26
1'223.00 0.58%
Ems-Chemie N
15:48 / 28.05.26
702.00 0.57%

Flop 5zur Gesamtübersicht

Belimo N
15:50 / 28.05.26
796.00 -2.33%
Julius Bär N
15:51 / 28.05.26
62.88 -2.15%
VAT N
15:51 / 28.05.26
592.40 -2.02%
Medacta N
15:49 / 28.05.26
140.40 -1.82%
Accelleron N
15:49 / 28.05.26
79.00 -1.74%

Management Transaktionen

Titel Typ Mio. Kurs
27.05.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.19 95'000.00
27.05.26 Luzerner Kantonalbank AG Verk. 0.00 105.30
27.05.26 Autoneum Holding AG Kauf 0.34 102.29
27.05.26 Stadler Rail AG Kauf 0.06 58'334.00
27.05.26 EFG International AG Verk. 4.30 16.32
27.05.26 Mikron Holding AG Verk. 0.17 16.50
27.05.26 Avolta AG Kauf 0.24 48.64
27.05.26 Stadler Rail AG Kauf 0.04 37'000.00
27.05.26 Holcim Ltd Verk. 0.97 48.55
27.05.26 Sandoz Group AG Verk. 0.46 64.78

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