×

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
  • 11.05.2026 - 17:30:05
  • 1'021.79
  • 0.39%
  • 3.93
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Diageo Rg
11.05.2026 / 17:30:00
15.038 -2.38% -0.37 15.030 15.050 1'562'345
Diploma Rg
11.05.2026 / 17:30:00
69.28 -0.07% -0.05 69.20 69.45 52'859
easyJet Rg
11.05.2026 / 17:30:00
3.604 -0.57% -0.02 3.532 3.606 426'585
Endeavour Mng Rg
11.05.2026 / 17:30:00
49.35 3.01% 1.44 49.30 49.35 116'129
Entain Rg
11.05.2026 / 17:30:00
5.224 -4.29% -0.23 5.216 5.230 1'279'907
Experian Rg
11.05.2026 / 17:30:00
26.46 -0.09% -0.03 26.33 26.48 256'873
Flutter Entmt Rg
11.05.2026 / 17:30:00
70.03 -7.22% -5.45 69.90 70.30 41'371
Fresnillo Rg
11.05.2026 / 17:30:00
36.89 2.90% 1.04 36.87 37.07 139'960
Games Workshop G Rg
11.05.2026 / 17:30:00
194.50 -0.31% -0.60 194.20 194.70 10'203
Glencore Rg
11.05.2026 / 17:30:00
5.764 2.35% 0.13 5.752 5.765 8'350'979
GSK Rg
11.05.2026 / 17:30:00
18.465 0.29% 0.05 18.445 18.470 734'288
Haleon Rg
11.05.2026 / 17:30:00
3.271 -1.36% -0.05 3.270 3.273 5'215'249
Halma Rg
11.05.2026 / 17:30:00
46.07 1.52% 0.69 46.06 46.08 110'283
Harbour Ener Rg
11.05.2026 / 17:30:00
2.830 1.58% 0.04 2.826 2.858 1'033'017
Hiscox Rg
11.05.2026 / 17:30:00
16.290 0.49% 0.08 16.280 16.290 254'056
Hochschild Minin Rg
11.05.2026 / 17:30:00
6.795 6.63% 0.42 6.660 6.825 513'511
Howden Join Grp Rg
11.05.2026 / 17:30:00
7.623 -2.12% -0.17 7.595 7.635 417'326
HSBC Hldg Rg
11.05.2026 / 17:30:00
13.326 1.17% 0.15 13.322 13.328 1'927'728
ICG Rg
11.05.2026 / 17:30:00
19.010 1.01% 0.19 18.970 19.020 256'477
IG Group Hdgs Rg
11.05.2026 / 17:30:00
15.325 0.16% 0.03 15.270 15.330 104'538
IMI Rg
11.05.2026 / 17:30:00
27.66 -0.07% -0.02 27.52 27.84 236'086
Imperial Brands Rg
11.05.2026 / 17:30:00
27.32 -0.51% -0.14 27.30 27.33 694'689
Informa Rg
11.05.2026 / 17:30:00
8.014 -2.17% -0.18 8.012 8.034 516'108
Intertek Group Rg
11.05.2026 / 17:30:00
50.13 1.30% 0.65 50.10 50.15 198'718
Intl. Cons. Air Rg
11.05.2026 / 17:30:00
4.075 5.93% 0.23 4.057 4.080 21'152'805
57.65
0.17%
15.038
-2.38%
69.28
-0.07%
3.604
-0.57%
49.35
3.01%
5.224
-4.29%
26.46
-0.09%
70.03
-7.22%
36.89
2.90%
194.50
-0.31%
5.764
2.35%
18.465
0.29%
3.271
-1.36%
46.07
1.52%
2.830
1.58%
16.290
0.49%
6.795
6.63%
7.623
-2.12%
13.326
1.17%
19.010
1.01%
15.325
0.16%
27.66
-0.07%
27.32
-0.51%
8.014
-2.17%
50.13
1.30%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
HSBC Hldg Rg
11.05.2026 / 17:30:00
13.326 12.39% 68.40% -3.08% 0.02% 6.28% 51.00% 119.53%
Severn Trent Rg
11.05.2026 / 17:30:00
31.36 12.29% 24.86% -1.97% -1.29% -2.55% 19.56% 5.52%
Natl Grid Rg
11.05.2026 / 17:30:00
12.768 11.78% 34.88% -2.08% -2.70% -7.04% 25.11% 22.66%
IMI Rg
11.05.2026 / 17:30:00
27.66 11.25% 51.17% 0.80% -0.90% -2.40% 45.81% 65.65%
Investec Rg
11.05.2026 / 17:30:00
6.135 11.08% 12.10% -2.43% -2.62% -0.57% 25.10% 36.43%
Coca-Cola HBC N
11.05.2026 / 17:30:00
42.04 9.78% 54.81% -2.52% -4.29% -10.09% 12.53% 67.33%
Spirax Grp Rg
11.05.2026 / 17:30:00
73.98 8.99% 8.52% 4.74% 0.84% -4.05% 14.96% -35.01%
Rentokil Initial Rg
11.05.2026 / 17:30:00
4.839 8.21% 21.16% -3.40% -1.14% 8.41% 38.26% -23.41%
Fresnillo Rg
11.05.2026 / 17:30:00
36.89 7.85% 474.52% 10.31% 4.89% -3.38% 267.80% 391.23%
Intertek Group Rg
11.05.2026 / 17:30:00
50.13 7.17% 5.23% 3.06% 30.98% 13.25% 3.05% 17.22%
Aberdeen grp Plc Rg
11.05.2026 / 17:30:00
2.234 6.80% 55.56% 6.03% 11.14% 5.88% 39.10% 5.88%
Smiths Group Rg
11.05.2026 / 17:30:00
24.69 6.05% 45.33% -2.49% -2.02% -5.18% 22.47% 48.85%
Tesco Rg
11.05.2026 / 17:30:00
4.652 5.81% 26.97% -2.44% -4.44% -5.02% 25.97% 65.23%
Rolls-Royce Hldg Rg
11.05.2026 / 17:30:00
12.240 5.78% 113.61% 1.02% -3.58% -5.70% 56.20% 706.62%
M&G Rg
11.05.2026 / 17:30:00
3.050 5.61% 53.71% -0.87% 4.49% -2.93% 40.55% 49.65%
Croda Intl Rg
11.05.2026 / 17:30:00
28.14 4.74% -16.50% 0.14% -4.51% -6.45% -11.29% -58.62%
Pearson Rg
11.05.2026 / 17:30:00
10.840 3.96% -15.11% -2.46% 6.75% 20.20% -7.07% 32.25%
Games Workshop G Rg
11.05.2026 / 17:30:00
194.50 3.42% 46.25% -1.46% 1.04% 17.10% 25.48% 100.21%
Standard Charter Rg
11.05.2026 / 17:30:00
18.755 3.35% 90.64% -0.07% 9.09% 7.85% 61.61% 210.13%
Standard Life Rg
11.05.2026 / 17:30:00
7.680 3.06% 49.16% -0.71% 9.53% 3.19% 28.21% 30.83%
UK 100
11.05.2026 / 17:30:05
1'021.79 2.76% 24.27% -1.22% -3.18% -2.09% 19.07% 30.78%
Brit Amer Tobacc Rg
11.05.2026 / 17:30:00
43.80 1.31% 48.38% -1.94% 0.45% 1.88% 42.21% 51.63%
LSE Group Rg
11.05.2026 / 17:30:00
89.76 1.24% -20.16% -6.09% -2.07% 17.89% -20.32% 8.03%
Lloyds Banking G Rg
11.05.2026 / 17:30:00
0.9814 0.96% 80.76% 0.55% -2.29% -3.29% 34.44% 115.34%
Tritax Big Box Rg
11.05.2026 / 17:30:00
1.512 0.89% 15.64% 1.69% 1.75% -11.01% 6.40% -0.62%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Diageo Rg
11.05.2026 / 17:30:00
15.038 -2.38% 15.500
09:17
14.995
17:03
19.038
24.02.26
13.5075
23.03.26
1'562'345
Diploma Rg
11.05.2026 / 17:30:00
69.28 -0.07% 69.60
09:04
68.75
14:47
72.95
07.05.26
49.7
17.03.26
52'859
easyJet Rg
11.05.2026 / 17:30:00
3.604 -0.57% 3.644
12:54
3.564
09:35
5.252
06.01.26
3.371
23.03.26
426'585
Endeavour Mng Rg
11.05.2026 / 17:30:00
49.35 3.01% 50.40
15:46
47.81
09:48
56.10
02.03.26
36.48
02.01.26
116'129
Entain Rg
11.05.2026 / 17:30:00
5.224 -4.29% 5.512
09:01
5.188
17:12
7.870
02.01.26
5.188
11.05.26
1'279'907
Experian Rg
11.05.2026 / 17:30:00
26.46 -0.09% 26.78
15:19
26.36
13:52
35.10
09.01.26
23.52
12.02.26
256'873
Flutter Entmt Rg
11.05.2026 / 17:30:00
70.03 -7.22% 73.74
09:07
69.22
16:48
167.50
06.01.26
69.22
11.05.26
41'371
Fresnillo Rg
11.05.2026 / 17:30:00
36.89 2.90% 37.45
15:45
35.08
14:14
44.72
26.01.26
28.85
23.03.26
139'960
Games Workshop G Rg
11.05.2026 / 17:30:00
194.50 -0.31% 196.80
15:40
194.15
12:40
203.10
06.05.26
163.85
13.02.26
10'203
Glencore Rg
11.05.2026 / 17:30:00
5.764 2.35% 5.772
17:17
5.623
11:33
5.775
14.04.26
4.083
08.01.26
8'350'979
GSK Rg
11.05.2026 / 17:30:00
18.465 0.29% 18.705
15:35
18.410
14:35
22.82
18.02.26
17.74
20.01.26
734'288
Haleon Rg
11.05.2026 / 17:30:00
3.271 -1.36% 3.332
09:01
3.266
17:09
4.161
18.02.26
3.266
11.05.26
5'215'249
Halma Rg
11.05.2026 / 17:30:00
46.07 1.52% 46.12
17:25
45.52
09:31
47.09
07.05.26
34.68
06.02.26
110'283
Harbour Ener Rg
11.05.2026 / 17:30:00
2.830 1.58% 2.850
15:33
2.803
09:00
3.206
19.03.26
1.821
08.01.26
1'033'017
Hiscox Rg
11.05.2026 / 17:30:00
16.290 0.49% 16.460
09:55
16.190
09:02
16.460
07.05.26
13.64
07.01.26
254'056
Hochschild Minin Rg
11.05.2026 / 17:30:00
6.795 6.63% 6.855
15:45
6.360
09:00
8.565
02.03.26
4.89
08.01.26
513'511
Howden Join Grp Rg
11.05.2026 / 17:30:00
7.623 -2.12% 7.800
09:01
7.610
16:50
9.805
27.02.26
7.54
23.03.26
417'326
HSBC Hldg Rg
11.05.2026 / 17:30:00
13.326 1.17% 13.358
16:30
13.192
14:47
14.105
27.02.26
11.192
23.03.26
1'927'728
ICG Rg
11.05.2026 / 17:30:00
19.010 1.01% 19.110
16:15
18.840
09:20
21.48
07.01.26
14.25
23.03.26
256'477
IG Group Hdgs Rg
11.05.2026 / 17:30:00
15.325 0.16% 15.420
12:19
15.290
09:24
15.530
06.05.26
12.645
02.03.26
104'538
IMI Rg
11.05.2026 / 17:30:00
27.66 -0.07% 27.94
09:00
27.36
11:28
29.28
20.02.26
24.71
02.01.26
236'086
Imperial Brands Rg
11.05.2026 / 17:30:00
27.32 -0.51% 27.59
09:16
27.10
14:56
33.40
27.02.26
27.1
11.05.26
694'689
Informa Rg
11.05.2026 / 17:30:00
8.014 -2.17% 8.182
10:14
7.994
16:54
9.426
22.01.26
7.194
23.03.26
516'108
Intertek Group Rg
11.05.2026 / 17:30:00
50.13 1.30% 50.20
17:28
48.84
10:59
52.66
05.05.26
35.18
23.03.26
198'718
Intl. Cons. Air Rg
11.05.2026 / 17:30:00
4.075 5.93% 4.121
14:01
3.964
09:37
4.642
27.02.26
3.33
23.03.26
21'152'805

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.05.26
13'101.33 0.01%
Eurozone 50
17:30 / 11.05.26
609.88 -0.12%
L&S Dax
19:13 / 11.05.26
24'251.00 -0.76%
S&P 500 (ETF SPY)
18:58 / 11.05.26
739.47 0.25%
VSMI Vola-Index
17:20 / 11.05.26
18.277 2.05%
EUR/CHF
19:13 / 11.05.26
0.9160 0.12%
USD/CHF
19:13 / 11.05.26
0.7780 0.04%
Gold 1 Uz
19:13 / 11.05.26
4'716.27 0.02%
Rohöl Brent
19:13 / 11.05.26
104.94 4.24%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 11.05.26
13'101.33 0.01%

Top 5zur Gesamtübersicht

ABB N
17:38 / 11.05.26
83.56 1.88%
Roche PS
17:35 / 11.05.26
319.40 1.30%
Holcim N
17:37 / 11.05.26
75.22 1.24%
Zurich Insurance N
17:38 / 11.05.26
546.40 1.11%
Kühne + Nagel N
17:31 / 11.05.26
173.30 0.76%

Flop 5zur Gesamtübersicht

Swiss Life N
17:38 / 11.05.26
853.20 -2.98%
Richemont N
17:33 / 11.05.26
154.30 -2.59%
Nestlé N
17:39 / 11.05.26
76.10 -1.77%
Geberit N
17:31 / 11.05.26
515.20 -1.68%
Sika N
17:31 / 11.05.26
142.65 -1.07%
NAME INTRADAY KURS +/-%
SPI
17:40 / 11.05.26
18'575.43 0.00%

Top 5zur Gesamtübersicht

ams-OSRAM I
17:37 / 11.05.26
19.360 13.22%
WISeKey N
17:31 / 11.05.26
12.500 9.08%
Huber+Suhner N
17:31 / 11.05.26
282.00 6.42%
Landis+Gyr N
17:34 / 11.05.26
47.15 5.36%
Calida N
17:36 / 11.05.26
17.480 5.05%

Flop 5zur Gesamtübersicht

GAM N
17:31 / 11.05.26
0.0720 -8.86%
Sunrise N
17:31 / 11.05.26
43.00 -6.48%
Edisun N
17:38 / 11.05.26
70.00 -4.63%
Relief Therapeutics N
17:31 / 11.05.26
0.3530 -4.59%
The Swatch Group N
17:31 / 11.05.26
39.90 -4.20%
NAME INTRADAY KURS +/-%
SLI
17:31 / 11.05.26
2'097.34 -0.18%

Top 5zur Gesamtübersicht

ABB N
17:38 / 11.05.26
83.56 1.88%
Roche PS
17:35 / 11.05.26
319.40 1.30%
Helvetia Baloise N
17:31 / 11.05.26
212.20 1.24%
Holcim N
17:37 / 11.05.26
75.22 1.24%
Zurich Insurance N
17:38 / 11.05.26
546.40 1.11%

Flop 5zur Gesamtübersicht

Lindt PS
17:31 / 11.05.26
9'020.00 -3.37%
Swiss Life N
17:38 / 11.05.26
853.20 -2.98%
Richemont N
17:33 / 11.05.26
154.30 -2.59%
Nestlé N
17:39 / 11.05.26
76.10 -1.77%
Geberit N
17:31 / 11.05.26
515.20 -1.68%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 11.05.26
2'981.44 -0.67%

Top 5zur Gesamtübersicht

Belimo N
17:31 / 11.05.26
756.00 1.41%
Helvetia Baloise N
17:31 / 11.05.26
212.20 1.24%
Ems-Chemie N
17:31 / 11.05.26
669.00 1.13%
Roche I
17:31 / 11.05.26
326.20 0.99%
Adecco N
17:31 / 11.05.26
18.580 0.98%

Flop 5zur Gesamtübersicht

Sunrise N
17:31 / 11.05.26
43.00 -6.48%
The Swatch Group I
17:31 / 11.05.26
201.90 -4.13%
SIG Group N
17:31 / 11.05.26
12.600 -3.52%
Lindt N
17:31 / 11.05.26
94'300.00 -3.38%
Lindt PS
17:31 / 11.05.26
9'020.00 -3.37%

Management Transaktionen

Titel Typ Mio. Kurs
08.05.26 Alpine Select AG Kauf 0.05 9.20
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
07.05.26 Alpine Select AG Kauf 0.18 9.20
07.05.26 Straumann Holding AG Kauf 0.11 64.56
07.05.26 Peach Property Group AG Kauf 0.02 4.90
07.05.26 The Swatch Group AG Verk. 0.16 40.95
07.05.26 Straumann Holding AG Kauf 0.30 64.56
07.05.26 Walliser Kantonalbank Verk. 0.05 157.00

DSM-Firmenich strebt neben ihrer Kotierung an der Börse in Amsterdam auch eine in der Schweiz an. Was für die SIX Swiss Exchange wohl ein Gewinn ist, wird für aktive Fondsmanager zumindest kurzfristig herausfordernd sein.

06.05.2026