×

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
  • 14.05.2026 - 17:30:02
  • 1'030.68
  • 0.70%
  • 7.13
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Diageo Rg
14.05.2026 / 17:30:00
14.973 1.13% 0.17 14.965 14.985 944'175
Diploma Rg
14.05.2026 / 17:30:00
68.18 1.83% 1.23 68.15 68.35 63'752
easyJet Rg
14.05.2026 / 17:30:00
3.477 -1.28% -0.05 3.411 3.549 734'262
Endeavour Mng Rg
14.05.2026 / 17:30:00
48.72 -0.45% -0.22 48.68 48.73 113'995
Entain Rg
14.05.2026 / 17:30:00
5.357 1.46% 0.08 5.354 5.362 1'575'673
Experian Rg
14.05.2026 / 17:30:00
25.60 1.99% 0.50 25.13 25.64 210'121
Flutter Entmt Rg
14.05.2026 / 17:30:00
69.50 -0.43% -0.30 69.40 69.70 24'614
Fresnillo Rg
14.05.2026 / 17:30:00
36.96 -1.94% -0.73 36.93 37.02 105'740
Games Workshop G Rg
14.05.2026 / 17:30:00
196.30 1.34% 2.60 196.10 197.40 5'139
Glencore Rg
14.05.2026 / 17:30:00
5.949 0.46% 0.03 5.946 5.950 3'064'161
GSK Rg
14.05.2026 / 17:30:00
18.745 -0.52% -0.10 18.730 18.755 438'235
Haleon Rg
14.05.2026 / 17:30:00
3.296 -0.30% -0.01 3.295 3.298 2'876'004
Halma Rg
14.05.2026 / 17:30:00
47.06 3.07% 1.40 47.04 47.12 148'987
Harbour Ener Rg
14.05.2026 / 17:30:00
2.890 1.90% 0.05 2.832 2.890 957'068
Hiscox Rg
14.05.2026 / 17:30:00
16.410 1.05% 0.17 16.400 16.420 119'339
Hochschild Minin Rg
14.05.2026 / 17:30:00
6.660 -2.20% -0.15 6.655 6.805 241'251
Howden Join Grp Rg
14.05.2026 / 17:30:00
7.335 0.96% 0.07 7.335 7.340 871'347
HSBC Hldg Rg
14.05.2026 / 17:30:00
13.460 0.96% 0.13 13.454 13.464 2'389'066
ICG Rg
14.05.2026 / 17:30:00
18.720 1.13% 0.21 18.720 18.740 211'004
IG Group Hdgs Rg
14.05.2026 / 17:30:00
15.300 0.86% 0.13 15.290 15.310 110'606
IMI Rg
14.05.2026 / 17:30:00
27.30 1.19% 0.32 27.28 27.32 68'283
Imperial Brands Rg
14.05.2026 / 17:30:00
28.70 3.99% 1.10 28.68 28.75 401'535
Informa Rg
14.05.2026 / 17:30:00
8.004 1.32% 0.10 7.994 8.008 758'856
Intertek Group Rg
14.05.2026 / 17:30:00
56.55 0.31% 0.18 56.00 56.60 301'212
Intl. Cons. Air Rg
14.05.2026 / 17:30:00
3.862 -1.50% -0.06 3.858 3.866 2'433'106
59.50
2.63%
14.973
1.13%
68.18
1.83%
3.477
-1.28%
48.72
-0.45%
5.357
1.46%
25.60
1.99%
69.50
-0.43%
36.96
-1.94%
196.30
1.34%
5.949
0.46%
18.745
-0.52%
3.296
-0.30%
47.06
3.07%
2.890
1.90%
16.410
1.05%
6.660
-2.20%
7.335
0.96%
13.460
0.96%
18.720
1.13%
15.300
0.86%
27.30
1.19%
28.70
3.99%
8.004
1.32%
56.55
0.31%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Brit Amer Tobacc Rg
14.05.2026 / 17:30:00
49.50 12.96% 65.45% 15.19% 19.37% 10.90% 61.72% 75.43%
Wise-A Rg
14.05.2026 / 17:30:00
10.060 12.79% -4.72% -5.00% -7.28% 17.32% -6.94% 71.01%
BAE Systems Rg
14.05.2026 / 17:30:00
19.190 11.60% 66.36% -3.23% -13.64% -11.28% 9.52% 93.22%
Natl Grid Rg
14.05.2026 / 17:30:00
12.880 11.48% 34.53% 1.07% 0.25% -4.01% 23.17% 21.02%
SSE Rg
14.05.2026 / 17:30:00
24.49 11.42% 50.83% -1.33% -7.48% -4.04% 42.92% 29.39%
Severn Trent Rg
14.05.2026 / 17:30:00
31.40 11.32% 23.78% -0.13% -0.44% 0.03% 18.76% 6.26%
Coca-Cola HBC N
14.05.2026 / 17:30:00
41.68 10.35% 55.61% -3.70% -5.13% -11.26% 8.04% 65.90%
Investec Rg
14.05.2026 / 17:30:00
6.090 9.26% 10.27% -0.98% -3.72% -4.25% 20.30% 37.27%
Aberdeen grp Plc Rg
14.05.2026 / 17:30:00
2.264 8.94% 58.67% 4.72% 11.91% 6.19% 36.51% 8.41%
IMI Rg
14.05.2026 / 17:30:00
27.30 8.44% 47.35% -2.95% -4.01% -5.36% 39.29% 68.52%
Rentokil Initial Rg
14.05.2026 / 17:29:55
4.750 6.60% 19.35% -3.20% -4.20% 2.33% 35.29% -26.29%
M&G Rg
14.05.2026 / 17:30:00
3.089 6.37% 54.83% 1.18% 3.97% -3.03% 41.18% 52.93%
Smiths Group Rg
14.05.2026 / 17:30:00
25.31 5.92% 45.15% -0.61% -1.65% -4.24% 24.50% 49.47%
Rolls-Royce Hldg Rg
14.05.2026 / 17:30:00
12.024 4.56% 111.15% -5.17% -3.95% -9.01% 48.02% 711.32%
Tesco Rg
14.05.2026 / 17:30:00
4.523 4.05% 24.86% -3.86% -7.96% -8.46% 24.26% 67.03%
UK 100
14.05.2026 / 17:30:02
1'030.68 3.66% 24.97% 0.64% -2.35% -2.55% 19.66% 32.08%
Pearson Rg
14.05.2026 / 17:30:00
11.005 3.24% -15.69% -1.39% 1.90% 18.69% -7.91% 31.66%
Croda Intl Rg
14.05.2026 / 17:30:00
27.62 3.15% -17.77% -1.15% -7.50% -6.59% -12.04% -59.13%
GSK Rg
14.05.2026 / 17:30:00
18.745 3.08% 40.15% 0.55% -11.60% -15.73% 37.55% 28.08%
Standard Charter Rg
14.05.2026 / 17:30:00
19.100 3.04% 90.06% 1.12% 7.12% 7.17% 66.30% 204.98%
Spirax Grp Rg
14.05.2026 / 17:30:00
71.30 2.68% 2.23% -5.06% -4.65% -9.00% 16.50% -36.85%
Games Workshop G Rg
14.05.2026 / 17:30:00
196.30 2.68% 45.20% 0.06% 1.87% 15.23% 28.05% 97.35%
LSE Group Rg
14.05.2026 / 17:30:00
92.36 1.71% -19.79% 0.09% -2.43% 18.65% -19.02% 6.32%
Standard Life Rg
14.05.2026 / 17:30:00
7.668 1.63% 47.09% -0.12% 2.95% 1.22% 25.23% 29.47%
Prudential Rg
14.05.2026 / 17:30:00
11.665 0.42% 80.04% -0.38% 4.24% 5.11% 33.31% -0.48%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Diageo Rg
14.05.2026 / 17:30:00
14.973 1.13% 15.040
15:32
14.848
10:00
19.038
24.02.26
13.5075
23.03.26
944'175
Diploma Rg
14.05.2026 / 17:30:00
68.18 1.83% 68.20
17:27
67.00
09:00
72.95
07.05.26
49.7
17.03.26
63'752
easyJet Rg
14.05.2026 / 17:30:00
3.477 -1.28% 3.552
09:00
3.468
17:10
5.252
06.01.26
3.371
23.03.26
734'262
Endeavour Mng Rg
14.05.2026 / 17:30:00
48.72 -0.45% 50.03
12:12
48.26
16:00
56.10
02.03.26
36.48
02.01.26
113'995
Entain Rg
14.05.2026 / 17:30:00
5.357 1.46% 5.490
15:09
5.238
09:14
7.870
02.01.26
5.004
12.05.26
1'575'673
Experian Rg
14.05.2026 / 17:30:00
25.60 1.99% 25.72
16:58
25.24
09:17
35.10
09.01.26
23.52
12.02.26
210'121
Flutter Entmt Rg
14.05.2026 / 17:30:00
69.50 -0.43% 70.42
15:31
68.26
15:42
167.50
06.01.26
67.3
12.05.26
24'614
Fresnillo Rg
14.05.2026 / 17:30:00
36.96 -1.94% 38.55
13:53
36.58
16:09
44.72
26.01.26
28.85
23.03.26
105'740
Games Workshop G Rg
14.05.2026 / 17:30:00
196.30 1.34% 197.60
13:53
193.50
09:13
203.10
06.05.26
163.85
13.02.26
5'139
Glencore Rg
14.05.2026 / 17:30:00
5.949 0.46% 5.979
15:18
5.865
10:06
5.979
14.05.26
4.083
08.01.26
3'064'161
GSK Rg
14.05.2026 / 17:30:00
18.745 -0.52% 18.900
13:31
18.685
15:43
22.82
18.02.26
17.74
20.01.26
438'235
Haleon Rg
14.05.2026 / 17:30:00
3.296 -0.30% 3.329
09:06
3.293
17:19
4.161
18.02.26
3.254
12.05.26
2'876'004
Halma Rg
14.05.2026 / 17:30:00
47.06 3.07% 47.14
17:20
45.66
09:00
47.14
14.05.26
34.68
06.02.26
148'987
Harbour Ener Rg
14.05.2026 / 17:30:00
2.890 1.90% 2.892
17:29
2.834
09:03
3.206
19.03.26
1.821
08.01.26
957'068
Hiscox Rg
14.05.2026 / 17:30:00
16.410 1.05% 16.510
16:57
16.280
09:02
16.510
14.05.26
13.64
07.01.26
119'339
Hochschild Minin Rg
14.05.2026 / 17:30:00
6.660 -2.20% 6.910
15:13
6.595
16:08
8.565
02.03.26
4.89
08.01.26
241'251
Howden Join Grp Rg
14.05.2026 / 17:30:00
7.335 0.96% 7.415
13:58
7.268
14:30
9.805
27.02.26
7.215
13.05.26
871'347
HSBC Hldg Rg
14.05.2026 / 17:30:00
13.460 0.96% 13.473
17:29
13.262
09:59
14.105
27.02.26
11.192
23.03.26
2'389'066
ICG Rg
14.05.2026 / 17:30:00
18.720 1.13% 18.720
17:29
18.250
12:09
21.48
07.01.26
14.25
23.03.26
211'004
IG Group Hdgs Rg
14.05.2026 / 17:30:00
15.300 0.86% 15.330
17:01
15.100
09:47
15.530
06.05.26
12.645
02.03.26
110'606
IMI Rg
14.05.2026 / 17:30:00
27.30 1.19% 27.32
17:15
26.88
10:01
29.28
20.02.26
24.71
02.01.26
68'283
Imperial Brands Rg
14.05.2026 / 17:30:00
28.70 3.99% 28.72
17:13
27.77
09:13
33.40
27.02.26
27
12.05.26
401'535
Informa Rg
14.05.2026 / 17:30:00
8.004 1.32% 8.038
16:59
7.896
10:00
9.426
22.01.26
7.194
23.03.26
758'856
Intertek Group Rg
14.05.2026 / 17:30:00
56.55 0.31% 56.55
17:02
56.00
09:00
57.25
13.05.26
35.18
23.03.26
301'212
Intl. Cons. Air Rg
14.05.2026 / 17:30:00
3.862 -1.50% 3.971
09:00
3.851
17:16
4.642
27.02.26
3.33
23.03.26
2'433'106

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.26
13'212.96 0.71%
Eurozone 50
17:45 / 14.05.26
613.74 1.37%
L&S Dax
20:42 / 14.05.26
24'355.50 0.48%
S&P 500 (ETF SPY)
20:27 / 14.05.26
747.65 0.72%
VSMI Vola-Index
17:20 / 13.05.26
17.886 -2.39%
EUR/CHF
20:42 / 14.05.26
0.9148 -0.11%
USD/CHF
20:42 / 14.05.26
0.7835 0.26%
Gold 1 Uz
20:42 / 14.05.26
4'671.40 -0.37%
Rohöl Brent
20:42 / 14.05.26
106.09 0.44%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.26
13'212.96 0.71%

Top 5zur Gesamtübersicht

Zurich Insurance N
17:37 / 13.05.26
563.00 4.07%
UBS N
17:36 / 13.05.26
36.22 3.87%
ABB N
17:39 / 13.05.26
82.86 2.09%
Logitech N
17:31 / 13.05.26
81.20 1.53%
Richemont N
17:31 / 13.05.26
156.55 1.36%

Flop 5zur Gesamtübersicht

Givaudan N
17:31 / 13.05.26
2'683.00 -2.86%
Swiss Life N
17:31 / 13.05.26
837.60 -1.53%
Geberit N
17:38 / 13.05.26
503.40 -1.45%
Amrize N
17:37 / 13.05.26
40.00 -1.38%
Alcon N
17:39 / 13.05.26
49.61 -1.10%
NAME INTRADAY KURS +/-%
SPI
17:40 / 13.05.26
18'684.24 0.55%

Top 5zur Gesamtübersicht

EvoNext Hldgs N
17:31 / 13.05.26
1.185 18.50%
Belimo N
17:34 / 13.05.26
788.50 9.29%
Kuros Bio N
17:31 / 13.05.26
20.70 8.95%
ams-OSRAM I
17:35 / 13.05.26
18.780 7.93%
SHL Telemedicine N
17:19 / 13.05.26
0.9700 7.78%

Flop 5zur Gesamtübersicht

Adecco N
17:38 / 13.05.26
15.250 -16.67%
GAM N
17:31 / 13.05.26
0.0710 -8.97%
BVZ N
17:31 / 13.05.26
1'440.00 -4.64%
Molecular N
17:31 / 13.05.26
3.010 -4.14%
Jungfraubahn N
17:31 / 13.05.26
254.50 -3.23%
NAME INTRADAY KURS +/-%
SLI
17:31 / 13.05.26
2'106.27 0.54%

Top 5zur Gesamtübersicht

Zurich Insurance N
17:37 / 13.05.26
563.00 4.07%
UBS N
17:36 / 13.05.26
36.22 3.87%
ABB N
17:39 / 13.05.26
82.86 2.09%
Julius Bär N
17:31 / 13.05.26
67.94 1.95%
VAT N
17:31 / 13.05.26
592.60 1.93%

Flop 5zur Gesamtübersicht

Galderma Group N
17:31 / 13.05.26
158.35 -3.09%
Givaudan N
17:31 / 13.05.26
2'683.00 -2.86%
Sonova N
17:31 / 13.05.26
174.50 -2.08%
Swiss Life N
17:31 / 13.05.26
837.60 -1.53%
Geberit N
17:38 / 13.05.26
503.40 -1.45%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 13.05.26
2'966.61 -0.33%

Top 5zur Gesamtübersicht

Belimo N
17:34 / 13.05.26
788.50 9.29%
DocMorris N
17:31 / 13.05.26
7.275 4.23%
Accelleron N
17:31 / 13.05.26
86.75 2.72%
Julius Bär N
17:31 / 13.05.26
67.94 1.95%
VAT N
17:31 / 13.05.26
592.60 1.93%

Flop 5zur Gesamtübersicht

Adecco N
17:38 / 13.05.26
15.250 -16.67%
Temenos N
17:33 / 13.05.26
69.80 -3.19%
Galderma Group N
17:31 / 13.05.26
158.35 -3.09%
The Swatch Group I
17:31 / 13.05.26
201.90 -2.65%
Sonova N
17:31 / 13.05.26
174.50 -2.08%

Management Transaktionen

Titel Typ Mio. Kurs
11.05.26 Forbo Holding AG Kauf 0.15 740.35
11.05.26 Alpine Select AG Kauf 0.19 9.25
11.05.26 Kühne + Nagel International AG Verk. 0.02 6.50
11.05.26 Cosmo N.V. Verk. 0.15 5.10
11.05.26 Youngtimers AG Kauf 2.21 0.42
08.05.26 Bachem Holding AG Verk. 0.11 81.02
08.05.26 Lonza Group AG Kauf 0.23 490.58
08.05.26 Kühne + Nagel International AG Verk. 0.01 7.40
08.05.26 WISeKey International Holding AG Kauf 0.12 1.80
08.05.26 Alpine Select AG Kauf 0.05 9.20

Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.

12.05.2026