×

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
  • 28.11.2025 - 17:30:01
  • 973.94
  • 0.43%
  • 4.17
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Croda Intl Rg
28.11.2025 / 17:30:00
27.28 -0.42% -0.12 27.26 27.30 85'046
DCC Rg
28.11.2025 / 17:30:00
49.88 0.85% 0.42 49.80 49.92 86'260
Diageo Rg
28.11.2025 / 17:30:00
17.303 -1.19% -0.21 17.290 17.305 1'039'214
Diploma Rg
28.11.2025 / 17:28:53
54.60 0.00% 0.00 54.60 54.70 25'385
easyJet Rg
28.11.2025 / 17:30:00
4.988 2.79% 0.14 4.986 4.990 592'063
Endeavour Mng Rg
28.11.2025 / 17:30:00
34.83 -0.03% -0.01 34.78 34.94 92'138
Entain Rg
28.11.2025 / 17:30:00
7.808 1.48% 0.11 7.804 7.818 216'990
Experian Rg
28.11.2025 / 17:30:00
33.23 0.03% 0.01 33.21 33.23 112'707
Flutter Entmt Rg
28.11.2025 / 17:30:00
157.80 2.33% 3.60 157.80 158.05 29'103
Fresnillo Rg
28.11.2025 / 17:30:00
26.50 3.64% 0.93 26.46 26.54 142'243
Games Workshop G Rg
28.11.2025 / 17:30:00
193.10 -1.68% -3.30 192.90 193.20 12'492
Glencore Rg
28.11.2025 / 17:30:00
3.618 1.54% 0.05 3.616 3.619 5'221'791
GSK Rg
28.11.2025 / 17:30:00
17.890 -0.79% -0.14 17.855 17.890 570'887
Haleon Rg
28.11.2025 / 17:30:00
3.700 -0.05% 0.00 3.698 3.700 1'157'003
Halma Rg
28.11.2025 / 17:30:00
35.51 -0.70% -0.25 35.48 35.52 65'086
Hikma Pharm Rg
28.11.2025 / 17:30:00
15.640 -0.38% -0.06 15.630 15.750 93'007
Hiscox Rg
28.11.2025 / 17:28:54
13.400 0.00% 0.00 13.390 13.420 55'856
Howden Join Grp Rg
28.11.2025 / 17:30:00
8.430 0.54% 0.05 8.420 8.435 115'162
HSBC Hldg Rg
28.11.2025 / 17:30:00
10.711 0.65% 0.07 10.708 10.726 1'376'484
ICG Rg
28.11.2025 / 17:30:00
20.83 0.39% 0.08 20.72 20.86 45'031
IG Group Hdgs Rg
28.11.2025 / 17:30:00
11.380 0.18% 0.02 11.370 11.420 104'310
IMI Rg
28.11.2025 / 17:30:00
24.29 1.46% 0.35 24.18 24.30 125'945
Imperial Brands Rg
28.11.2025 / 17:30:00
32.14 0.61% 0.20 32.10 32.15 164'954
Informa Rg
28.11.2025 / 17:30:00
9.578 1.23% 0.12 9.574 9.578 236'368
Intercont Hotels Rg
28.11.2025 / 17:30:00
100.35 -0.84% -0.85 100.15 100.65 43'825
90.82
1.23%
27.28
-0.42%
49.88
0.85%
17.303
-1.19%
54.60
0.00%
4.988
2.79%
34.83
-0.03%
7.808
1.48%
33.23
0.03%
157.80
2.33%
26.50
3.64%
193.10
-1.68%
3.618
1.54%
17.890
-0.79%
3.700
-0.05%
35.51
-0.70%
15.640
-0.38%
13.400
0.00%
8.430
0.54%
10.711
0.65%
20.83
0.39%
11.380
0.18%
24.29
1.46%
32.14
0.61%
9.578
1.23%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
AstraZeneca Rg
28.11.2025 / 17:30:00
139.72 33.38% 31.75% 1.01% 12.12% 15.51% 31.95% 27.16%
Halma Rg
28.11.2025 / 17:30:00
35.51 32.54% 56.02% 0.85% 0.28% 9.53% 31.08% 57.60%
Intl. Cons. Air Rg
28.11.2025 / 17:30:00
3.963 31.28% 155.63% 4.43% -5.10% 1.51% 52.10% 196.09%
IMI Rg
28.11.2025 / 17:30:00
24.29 30.75% 41.74% 1.93% 1.80% 7.62% 33.24% 65.22%
Diploma Rg
28.11.2025 / 17:28:53
54.60 28.41% 51.92% 1.68% -2.50% 1.25% 22.53% 90.78%
Centrica Rg
28.11.2025 / 17:30:00
1.714 27.96% 21.32% 5.07% -4.67% 10.76% 34.87% 81.35%
Smith & Nephew Rg
28.11.2025 / 17:30:00
12.585 27.30% 16.95% 0.52% -10.33% -10.87% 26.23% 14.60%
Weir Group Rg
28.11.2025 / 17:30:00
27.80 25.89% 45.34% 2.66% -6.11% 9.71% 24.72% 51.83%
BT Group Rg
28.11.2025 / 17:30:00
1.808 25.47% 46.48% 1.93% -2.03% -11.55% 13.18% 42.83%
Imperial Brands Rg
28.11.2025 / 17:30:00
32.14 25.21% 76.51% -0.23% 6.04% 2.44% 25.38% 49.95%
Hiscox Rg
28.11.2025 / 17:28:54
13.400 23.73% 26.89% 0.45% -2.76% 4.24% 27.92% 33.33%
Kingfisher Rg
28.11.2025 / 17:30:00
3.059 23.58% 25.45% 5.01% -1.26% 21.03% 22.95% 22.69%
Tesco Rg
28.11.2025 / 17:30:00
4.503 23.45% 56.88% -0.37% -2.30% 2.04% 22.66% 92.88%
Reckitt Benck Gr Rg
28.11.2025 / 17:30:00
58.38 21.56% 7.91% -1.08% 0.41% 2.28% 20.57% -0.85%
CRH PLC Rg
28.11.2025 / 17:30:00
90.82 21.18% 66.27% 0.00% 0.00% 0.00% 0.00% 0.00%
Natl Grid Rg
28.11.2025 / 17:30:00
11.463 20.62% 19.16% 0.70% 0.33% 11.02% 15.24% 23.59%
Admiral Group Rg
28.11.2025 / 17:30:00
31.64 20.41% 17.90% 0.16% -3.42% -5.33% 22.97% 49.79%
Burberry Group Rg
28.11.2025 / 17:30:00
11.403 20.17% -17.73% 1.85% -7.60% -7.18% 27.29% -44.68%
Sainsbury Rg
28.11.2025 / 17:30:00
3.212 19.73% 9.29% -0.59% -6.49% 3.41% 22.74% 46.11%
UK 100
28.11.2025 / 17:30:01
973.94 18.91% 25.54% 2.29% 0.42% 5.47% 17.00% 29.44%
Informa Rg
28.11.2025 / 17:30:00
9.578 18.78% 21.37% 4.61% -1.36% 7.50% 12.18% 55.06%
United Utilities Rg
28.11.2025 / 17:30:00
12.390 17.80% 16.58% 3.99% 2.91% 10.43% 10.63% 16.03%
IG Group Hdgs Rg
28.11.2025 / 17:30:00
11.380 14.40% 47.82% 10.06% 2.11% 0.09% 19.10% 37.70%
BP Rg
28.11.2025 / 17:30:00
4.542 14.04% -4.03% 0.15% 2.66% 9.16% 18.08% -8.68%
Rio Tinto Rg
28.11.2025 / 17:30:00
54.27 13.60% -8.49% 2.47% -1.02% 15.69% 10.14% -0.39%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Croda Intl Rg
28.11.2025 / 17:30:00
27.28 -0.42% 27.52
11:55
27.27
15:36
34.26
30.01.25
24.27
12.08.25
85'046
DCC Rg
28.11.2025 / 17:30:00
49.88 0.85% 50.05
09:01
49.34
10:24
56.20
31.01.25
44.54
23.05.25
86'260
Diageo Rg
28.11.2025 / 17:30:00
17.303 -1.19% 17.470
09:01
17.255
15:39
25.68
09.01.25
16.645
06.11.25
1'039'214
Diploma Rg
28.11.2025 / 17:28:53
54.60 0.00% 54.75
09:37
54.28
11:01
57.00
27.10.25
35.36
07.04.25
25'385
easyJet Rg
28.11.2025 / 17:30:00
4.988 2.79% 5.000
17:07
4.892
12:00
5.906
11.06.25
4.022
07.04.25
592'063
Endeavour Mng Rg
28.11.2025 / 17:30:00
34.83 -0.03% 35.40
15:24
34.44
16:19
36.82
13.11.25
14.32
02.01.25
92'138
Entain Rg
28.11.2025 / 17:30:00
7.808 1.48% 7.818
17:18
7.633
09:15
10.305
31.07.25
4.643
07.04.25
216'990
Experian Rg
28.11.2025 / 17:30:00
33.23 0.03% 33.35
16:21
33.09
14:09
41.01
18.07.25
30.49
07.04.25
112'707
Flutter Entmt Rg
28.11.2025 / 17:30:00
157.80 2.33% 158.55
17:08
152.05
15:28
236.90
14.02.25
141.8
18.11.25
29'103
Fresnillo Rg
28.11.2025 / 17:30:00
26.50 3.64% 26.64
16:07
25.86
09:00
26.64
28.11.25
6.285
02.01.25
142'243
Games Workshop G Rg
28.11.2025 / 17:30:00
193.10 -1.68% 195.70
09:00
190.80
09:30
197.90
27.11.25
122.6
07.04.25
12'492
Glencore Rg
28.11.2025 / 17:30:00
3.618 1.54% 3.620
17:15
3.558
09:00
3.907
20.01.25
2.101
07.04.25
5'221'791
GSK Rg
28.11.2025 / 17:30:00
17.890 -0.79% 18.095
09:10
17.855
17:00
18.290
12.11.25
12.425
09.04.25
570'887
Haleon Rg
28.11.2025 / 17:30:00
3.700 -0.05% 3.712
16:31
3.672
09:33
4.194
30.05.25
3.253
26.09.25
1'157'003
Halma Rg
28.11.2025 / 17:30:00
35.51 -0.70% 35.68
09:00
35.32
11:04
37.64
20.11.25
23.16
07.04.25
65'086
Hikma Pharm Rg
28.11.2025 / 17:30:00
15.640 -0.38% 15.940
09:00
15.600
12:53
23.62
13.02.25
15.25
07.11.25
93'007
Hiscox Rg
28.11.2025 / 17:28:54
13.400 0.00% 13.480
09:00
13.340
09:32
14.400
06.08.25
10.22
14.01.25
55'856
Howden Join Grp Rg
28.11.2025 / 17:30:00
8.430 0.54% 8.450
09:10
8.400
09:02
9.400
24.07.25
6.49
07.04.25
115'162
HSBC Hldg Rg
28.11.2025 / 17:30:00
10.711 0.65% 10.740
16:34
10.614
09:00
11.260
13.11.25
6.988
09.04.25
1'376'484
ICG Rg
28.11.2025 / 17:30:00
20.83 0.39% 20.90
09:10
20.78
09:01
24.68
18.02.25
15.4
09.04.25
45'031
IG Group Hdgs Rg
28.11.2025 / 17:30:00
11.380 0.18% 11.440
09:19
11.350
09:10
11.650
12.09.25
8.6
07.04.25
104'310
IMI Rg
28.11.2025 / 17:30:00
24.29 1.46% 24.60
09:01
24.16
11:18
25.72
06.11.25
15.58
07.04.25
125'945
Imperial Brands Rg
28.11.2025 / 17:30:00
32.14 0.61% 32.28
16:30
32.03
09:09
32.79
26.11.25
25.22
15.01.25
164'954
Informa Rg
28.11.2025 / 17:30:00
9.578 1.23% 9.610
16:39
9.472
09:08
9.949
11.11.25
6.344
09.04.25
236'368
Intercont Hotels Rg
28.11.2025 / 17:30:00
100.35 -0.84% 101.40
09:40
100.00
16:15
109.75
10.02.25
72.52
07.04.25
43'825

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 28.11.25
12'833.96 0.02%
Eurozone 50
17:30 / 28.11.25
584.55 0.24%
L&S Dax
21:49 / 28.11.25
23'845.00 0.29%
S&P 500 (ETF SPY)
19:15 / 28.11.25
683.39 0.55%
VSMI Vola-Index
17:20 / 28.11.25
12.716 -1.73%
EUR/CHF
21:49 / 28.11.25
0.9323 -0.13%
USD/CHF
21:49 / 28.11.25
0.8034 -0.20%
Gold 1 Uz
21:49 / 28.11.25
4'216.34 1.40%
Rohöl Brent
21:47 / 28.11.25
62.73 -0.25%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 28.11.25
12'833.96 0.02%

Top 5zur Gesamtübersicht

Amrize N
17:36 / 28.11.25
41.40 1.97%
Givaudan N
17:32 / 28.11.25
3'387.00 1.71%
ABB N
17:36 / 28.11.25
57.72 1.05%
Lonza N
17:31 / 28.11.25
550.00 0.59%
UBS N
17:38 / 28.11.25
31.02 0.36%

Flop 5zur Gesamtübersicht

Swisscom N
17:31 / 28.11.25
576.50 -1.20%
Roche GS
17:36 / 28.11.25
307.40 -0.61%
Geberit N
17:31 / 28.11.25
625.60 -0.41%
Swiss Re N
17:32 / 28.11.25
141.55 -0.35%
Novartis N
17:39 / 28.11.25
104.48 -0.15%
NAME INTRADAY KURS +/-%
SPI
17:40 / 28.11.25
17'652.88 0.07%

Top 5zur Gesamtübersicht

Dottikon ES N
17:31 / 28.11.25
354.50 9.08%
Pierer Mobility
17:33 / 28.11.25
16.500 5.23%
SoftwareOne N
17:31 / 28.11.25
8.895 5.14%
Medartis N
17:31 / 28.11.25
86.50 3.97%
Hochdorf N
17:31 / 28.11.25
1.610 3.87%

Flop 5zur Gesamtübersicht

BioVersys N
17:31 / 28.11.25
22.40 -6.67%
Addex N
17:31 / 28.11.25
0.0560 -4.44%
Curatis Holding N
12:26 / 28.11.25
12.200 -3.56%
Gurit Hldg N
17:31 / 28.11.25
10.600 -3.46%
Adval Tech N
09:52 / 28.11.25
38.00 -3.06%
NAME INTRADAY KURS +/-%
SLI
17:31 / 28.11.25
2'078.70 0.09%

Top 5zur Gesamtübersicht

Amrize N
17:36 / 28.11.25
41.40 1.97%
Givaudan N
17:32 / 28.11.25
3'387.00 1.71%
SGS Rg
17:31 / 28.11.25
92.16 1.65%
ABB N
17:36 / 28.11.25
57.72 1.05%
Sandoz Group N
17:31 / 28.11.25
56.72 0.96%

Flop 5zur Gesamtübersicht

Straumann N
17:31 / 28.11.25
91.60 -2.03%
The Swatch Group I
17:33 / 28.11.25
162.15 -1.52%
Julius Bär N
17:31 / 28.11.25
57.40 -1.20%
Swisscom N
17:31 / 28.11.25
576.50 -1.20%
Roche GS
17:36 / 28.11.25
307.40 -0.61%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 28.11.25
2'910.37 0.09%

Top 5zur Gesamtübersicht

Amrize N
17:36 / 28.11.25
41.40 1.97%
DocMorris N
17:31 / 28.11.25
5.495 1.85%
Adecco N
17:31 / 28.11.25
22.46 1.72%
SGS Rg
17:31 / 28.11.25
92.16 1.65%
Clariant N
17:31 / 28.11.25
7.280 1.18%

Flop 5zur Gesamtübersicht

Sunrise N
17:31 / 28.11.25
41.70 -2.20%
Straumann N
17:31 / 28.11.25
91.60 -2.03%
The Swatch Group I
17:33 / 28.11.25
162.15 -1.52%
Julius Bär N
17:31 / 28.11.25
57.40 -1.20%
Medacta N
17:31 / 28.11.25
154.80 -1.02%

Management Transaktionen

Titel Typ Mio. Kurs
27.11.25 EFG International AG Verk. 9.06 18.12
26.11.25 Interroll Holding AG Kauf 0.10 2'199.24
26.11.25 Newron Pharmaceuticals S.p.A. Verk. 0.25 17.02
26.11.25 Ascom Holding AG Kauf 0.07 3.43
26.11.25 nebag ag Kauf 0.01 5.70
26.11.25 Luzerner Kantonalbank AG Verk. 0.00 86.60
26.11.25 SKAN Group AG Kauf 0.01 48.80
26.11.25 EFG International AG Verk. 0.09 17.98
26.11.25 Nestlé AG Kauf 0.40 79.55
26.11.25 ABB Ltd Verk. 2.24 56.07

Generatoren für Rechenzentren und die Nachrüstung von Schiffsmotoren sichern das Wachstum für die nächsten Jahre. Das sollte auch die immer noch anspruchsvolle Bewertung der Aktien rechtfertigen.

28.11.2025