×

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 - 14:10:46
  • 972.48
  • 0.28%
  • 2.71
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Croda Intl Rg
28.11.2025 / 13:54:35
27.39 -0.02% -0.01 27.38 27.40 30'699
DCC Rg
28.11.2025 / 13:54:58
49.82 0.73% 0.36 49.80 49.84 9'080
Diageo Rg
28.11.2025 / 13:53:49
17.365 -0.83% -0.15 17.365 17.370 279'443
Diploma Rg
28.11.2025 / 13:54:58
54.40 -0.37% -0.20 54.40 54.45 11'781
easyJet Rg
28.11.2025 / 13:55:41
4.905 1.08% 0.05 4.903 4.907 261'487
Endeavour Mng Rg
28.11.2025 / 13:54:56
34.98 0.40% 0.14 34.96 34.98 27'491
Entain Rg
28.11.2025 / 13:55:46
7.676 -0.23% -0.02 7.670 7.680 99'769
Experian Rg
28.11.2025 / 13:53:42
33.16 -0.18% -0.06 33.15 33.16 35'345
Flutter Entmt Rg
28.11.2025 / 13:55:29
153.85 -0.23% -0.35 153.70 153.95 3'624
Fresnillo Rg
28.11.2025 / 13:54:39
26.18 2.39% 0.61 26.16 26.18 40'387
Games Workshop G Rg
28.11.2025 / 13:55:06
192.70 -1.88% -3.70 192.70 193.00 7'741
Glencore Rg
28.11.2025 / 13:55:36
3.563 0.00% 0.00 3.563 3.564 1'351'978
GSK Rg
28.11.2025 / 13:55:18
18.050 0.10% 0.02 18.045 18.055 153'972
Haleon Rg
28.11.2025 / 13:50:13
3.694 -0.22% -0.01 3.693 3.696 395'092
Halma Rg
28.11.2025 / 13:54:45
35.44 -0.89% -0.32 35.42 35.46 20'565
Hikma Pharm Rg
28.11.2025 / 13:55:18
15.670 -0.19% -0.03 15.660 15.680 27'166
Hiscox Rg
28.11.2025 / 13:52:28
13.395 -0.04% -0.01 13.380 13.390 28'660
Howden Join Grp Rg
28.11.2025 / 13:54:19
8.410 0.30% 0.03 8.405 8.415 44'392
HSBC Hldg Rg
28.11.2025 / 13:55:38
10.696 0.51% 0.05 10.694 10.698 475'823
ICG Rg
28.11.2025 / 13:51:44
20.82 0.34% 0.07 20.80 20.84 16'508
IG Group Hdgs Rg
28.11.2025 / 13:55:14
11.370 0.09% 0.01 11.360 11.380 52'144
IMI Rg
28.11.2025 / 13:54:45
24.34 1.67% 0.40 24.32 24.34 45'238
Imperial Brands Rg
28.11.2025 / 13:50:06
32.12 0.56% 0.18 32.10 32.11 51'399
Informa Rg
28.11.2025 / 13:54:45
9.564 1.08% 0.10 9.562 9.566 59'277
Intercont Hotels Rg
28.11.2025 / 13:55:45
100.68 -0.52% -0.53 100.65 100.75 14'490
89.92
0.22%
27.39
-0.02%
49.82
0.73%
17.365
-0.83%
54.40
-0.37%
4.905
1.08%
34.98
0.40%
7.676
-0.23%
33.16
-0.18%
153.85
-0.23%
26.18
2.39%
192.70
-1.88%
3.563
0.00%
18.050
0.10%
3.694
-0.22%
35.44
-0.89%
15.670
-0.19%
13.395
-0.04%
8.410
0.30%
10.696
0.51%
20.82
0.34%
11.370
0.09%
24.34
1.67%
32.12
0.56%
9.564
1.08%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
AstraZeneca Rg
28.11.2025 / 13:55:18
140.20 33.38% 31.75% 1.36% 12.50% 15.91% 32.40% 27.16%
Halma Rg
28.11.2025 / 13:54:45
35.44 32.54% 56.02% 0.65% 0.08% 9.32% 30.82% 57.60%
Intl. Cons. Air Rg
28.11.2025 / 13:55:47
3.961 31.28% 155.63% 4.37% -5.15% 1.46% 52.02% 196.09%
IMI Rg
28.11.2025 / 13:54:45
24.34 30.75% 41.74% 2.14% 2.01% 7.84% 33.52% 65.22%
Diploma Rg
28.11.2025 / 13:54:58
54.40 28.41% 51.92% 1.30% -2.86% 0.88% 22.08% 90.78%
Centrica Rg
28.11.2025 / 13:55:06
1.707 27.96% 21.32% 4.65% -5.06% 10.31% 34.32% 81.35%
Smith & Nephew Rg
28.11.2025 / 13:55:28
12.560 27.30% 16.95% 0.32% -10.51% -11.05% 25.98% 14.60%
Weir Group Rg
28.11.2025 / 13:54:45
27.96 25.89% 45.34% 3.25% -5.57% 10.34% 25.44% 51.83%
BT Group Rg
28.11.2025 / 13:51:13
1.794 25.47% 46.48% 1.17% -2.76% -12.21% 12.34% 42.83%
Imperial Brands Rg
28.11.2025 / 13:50:06
32.12 25.21% 76.51% -0.28% 5.99% 2.39% 25.32% 49.95%
Hiscox Rg
28.11.2025 / 13:52:28
13.395 23.73% 26.89% 0.41% -2.79% 4.20% 27.88% 33.33%
Kingfisher Rg
28.11.2025 / 13:55:22
3.064 23.58% 25.45% 5.18% -1.10% 21.23% 23.15% 22.69%
Tesco Rg
28.11.2025 / 13:54:50
4.555 23.45% 56.88% 0.77% -1.18% 3.21% 24.07% 92.88%
Reckitt Benck Gr Rg
28.11.2025 / 13:54:18
58.43 21.56% 7.91% -1.00% 0.50% 2.37% 20.67% -0.85%
CRH PLC Rg
28.11.2025 / 13:54:35
89.92 21.18% 66.27% 0.00% 0.00% 0.00% 0.00% 0.00%
Natl Grid Rg
28.11.2025 / 13:55:09
11.430 20.62% 19.16% 0.42% 0.04% 10.70% 14.91% 23.59%
Admiral Group Rg
28.11.2025 / 13:48:16
31.67 20.41% 17.90% 0.25% -3.33% -5.24% 23.09% 49.79%
Burberry Group Rg
28.11.2025 / 13:55:04
11.435 20.17% -17.73% 2.14% -7.33% -6.92% 27.65% -44.68%
Sainsbury Rg
28.11.2025 / 13:50:16
3.264 19.73% 9.29% 1.02% -4.98% 5.09% 24.72% 46.11%
Informa Rg
28.11.2025 / 13:54:45
9.564 18.78% 21.37% 4.46% -1.50% 7.34% 12.02% 55.06%
UK 100
28.11.2025 / 14:10:47
972.48 18.73% 25.54% 2.14% 0.27% 5.31% 16.82% 29.44%
United Utilities Rg
28.11.2025 / 13:55:09
12.340 17.80% 16.58% 3.57% 2.49% 9.98% 10.18% 16.03%
IG Group Hdgs Rg
28.11.2025 / 13:55:14
11.370 14.40% 47.82% 9.96% 2.02% 0.00% 19.00% 37.70%
BP Rg
28.11.2025 / 13:55:12
4.506 14.04% -4.03% -0.64% 1.84% 8.29% 17.15% -8.68%
Rio Tinto Rg
28.11.2025 / 13:55:09
53.88 13.60% -8.49% 1.74% -1.73% 14.86% 9.35% -0.39%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Croda Intl Rg
28.11.2025 / 13:54:35
27.39 -0.02% 27.52
11:55
27.30
09:14
34.26
30.01.25
24.27
12.08.25
30'699
DCC Rg
28.11.2025 / 13:54:58
49.82 0.73% 50.05
09:01
49.34
10:24
56.20
31.01.25
44.54
23.05.25
9'080
Diageo Rg
28.11.2025 / 13:53:49
17.365 -0.83% 17.470
09:01
17.295
09:12
25.68
09.01.25
16.645
06.11.25
279'443
Diploma Rg
28.11.2025 / 13:54:58
54.40 -0.37% 54.75
09:37
54.28
11:01
57.00
27.10.25
35.36
07.04.25
11'781
easyJet Rg
28.11.2025 / 13:55:41
4.905 1.08% 4.991
09:01
4.892
12:00
5.906
11.06.25
4.022
07.04.25
261'487
Endeavour Mng Rg
28.11.2025 / 13:54:56
34.98 0.40% 35.00
10:20
34.80
09:48
36.82
13.11.25
14.32
02.01.25
27'491
Entain Rg
28.11.2025 / 13:55:46
7.676 -0.23% 7.708
09:01
7.633
09:15
10.305
31.07.25
4.643
07.04.25
99'769
Experian Rg
28.11.2025 / 13:53:42
33.16 -0.18% 33.28
11:03
33.12
09:14
41.01
18.07.25
30.49
07.04.25
35'345
Flutter Entmt Rg
28.11.2025 / 13:55:29
153.85 -0.23% 155.90
09:41
153.85
13:55
236.90
14.02.25
141.8
18.11.25
3'624
Fresnillo Rg
28.11.2025 / 13:54:39
26.18 2.39% 26.34
10:28
25.86
09:00
26.48
16.10.25
6.285
02.01.25
40'387
Games Workshop G Rg
28.11.2025 / 13:55:06
192.70 -1.88% 195.70
09:00
190.80
09:30
197.90
27.11.25
122.6
07.04.25
7'741
Glencore Rg
28.11.2025 / 13:55:36
3.563 0.00% 3.604
09:40
3.558
09:00
3.907
20.01.25
2.101
07.04.25
1'351'978
GSK Rg
28.11.2025 / 13:55:18
18.050 0.10% 18.095
09:10
18.005
10:35
18.290
12.11.25
12.425
09.04.25
153'972
Haleon Rg
28.11.2025 / 13:50:13
3.694 -0.22% 3.707
09:00
3.672
09:33
4.194
30.05.25
3.253
26.09.25
395'092
Halma Rg
28.11.2025 / 13:54:45
35.44 -0.89% 35.68
09:00
35.32
11:04
37.64
20.11.25
23.16
07.04.25
20'565
Hikma Pharm Rg
28.11.2025 / 13:55:18
15.670 -0.19% 15.940
09:00
15.600
12:53
23.62
13.02.25
15.25
07.11.25
27'166
Hiscox Rg
28.11.2025 / 13:52:28
13.395 -0.04% 13.480
09:00
13.340
09:32
14.400
06.08.25
10.22
14.01.25
28'660
Howden Join Grp Rg
28.11.2025 / 13:54:19
8.410 0.30% 8.450
09:10
8.400
09:02
9.400
24.07.25
6.49
07.04.25
44'392
HSBC Hldg Rg
28.11.2025 / 13:55:38
10.696 0.51% 10.720
13:20
10.614
09:00
11.260
13.11.25
6.988
09.04.25
475'823
ICG Rg
28.11.2025 / 13:51:44
20.82 0.34% 20.90
09:10
20.78
09:01
24.68
18.02.25
15.4
09.04.25
16'508
IG Group Hdgs Rg
28.11.2025 / 13:55:14
11.370 0.09% 11.440
09:19
11.350
09:10
11.650
12.09.25
8.6
07.04.25
52'144
IMI Rg
28.11.2025 / 13:54:45
24.34 1.67% 24.60
09:01
24.16
11:18
25.72
06.11.25
15.58
07.04.25
45'238
Imperial Brands Rg
28.11.2025 / 13:50:06
32.12 0.56% 32.24
11:44
32.03
09:09
32.79
26.11.25
25.22
15.01.25
51'399
Informa Rg
28.11.2025 / 13:54:45
9.564 1.08% 9.574
13:43
9.472
09:08
9.949
11.11.25
6.344
09.04.25
59'277
Intercont Hotels Rg
28.11.2025 / 13:55:45
100.68 -0.52% 101.40
09:40
100.55
09:11
109.75
10.02.25
72.52
07.04.25
14'490

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:55 / 28.11.25
12'818.53 -0.10%
Eurozone 50
14:10 / 28.11.25
583.61 0.08%
L&S Dax
14:10 / 28.11.25
23'809.00 0.13%
S&P 500 (ETF SPY)
22:15 / 26.11.25
679.68 0.69%
VSMI Vola-Index
13:55 / 28.11.25
12.878 -0.48%
EUR/CHF
14:10 / 28.11.25
0.9318 -0.18%
USD/CHF
14:10 / 28.11.25
0.8057 0.09%
Gold 1 Uz
14:10 / 28.11.25
4'176.09 0.44%
Rohöl Brent
14:10 / 28.11.25
62.66 -0.37%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:55 / 28.11.25
12'818.53 -0.10%

Top 5zur Gesamtübersicht

ABB N
13:55 / 28.11.25
57.74 1.09%
Givaudan N
13:55 / 28.11.25
3'358.00 0.84%
Sika N
13:55 / 28.11.25
159.05 0.63%
Amrize N
13:54 / 28.11.25
40.67 0.17%
UBS N
13:53 / 28.11.25
30.96 0.16%

Flop 5zur Gesamtübersicht

Swisscom N
13:50 / 28.11.25
576.00 -1.29%
Logitech N
13:54 / 28.11.25
89.94 -0.53%
Roche GS
13:55 / 28.11.25
307.70 -0.52%
Nestlé N
13:55 / 28.11.25
79.53 -0.49%
Lonza N
13:54 / 28.11.25
545.40 -0.26%
NAME INTRADAY KURS +/-%
SPI
13:54 / 28.11.25
17'615.86 -0.14%

Top 5zur Gesamtübersicht

Dottikon ES N
13:51 / 28.11.25
355.50 9.38%
Meyer Burger N
13:47 / 28.11.25
0.0560 7.69%
SoftwareOne N
13:53 / 28.11.25
8.970 6.03%
Asmallworld N
09:13 / 28.11.25
0.7950 6.00%
Medartis N
13:49 / 28.11.25
86.10 3.49%

Flop 5zur Gesamtübersicht

Gurit Hldg N
10:46 / 28.11.25
10.340 -5.83%
GAM N
11:06 / 28.11.25
0.1525 -4.69%
Komax N
13:55 / 28.11.25
60.40 -3.67%
Curatis Holding N
12:26 / 28.11.25
12.200 -3.56%
Relief Therapeutics N
11:51 / 28.11.25
2.750 -3.51%
NAME INTRADAY KURS +/-%
SLI
13:55 / 28.11.25
2'074.59 -0.11%

Top 5zur Gesamtübersicht

ABB N
13:55 / 28.11.25
57.74 1.09%
SGS Rg
13:55 / 28.11.25
91.62 1.06%
Givaudan N
13:55 / 28.11.25
3'358.00 0.84%
Sika N
13:55 / 28.11.25
159.05 0.63%
Sandoz Group N
13:54 / 28.11.25
56.50 0.57%

Flop 5zur Gesamtübersicht

The Swatch Group I
13:55 / 28.11.25
161.55 -1.88%
Straumann N
13:55 / 28.11.25
91.74 -1.88%
Swisscom N
13:50 / 28.11.25
576.00 -1.29%
Lindt PS
13:54 / 28.11.25
11'730.00 -1.01%
Julius Bär N
13:55 / 28.11.25
57.52 -1.00%
NAME INTRADAY KURS +/-%
SMIM
13:55 / 28.11.25
2'897.99 -0.33%

Top 5zur Gesamtübersicht

SGS Rg
13:55 / 28.11.25
91.62 1.06%
Adecco N
13:53 / 28.11.25
22.24 0.72%
Clariant N
13:47 / 28.11.25
7.245 0.69%
Sandoz Group N
13:54 / 28.11.25
56.50 0.57%
Swissquote N
13:54 / 28.11.25
493.20 0.53%

Flop 5zur Gesamtübersicht

Sunrise N
13:54 / 28.11.25
41.20 -3.38%
Medacta N
13:55 / 28.11.25
153.40 -1.92%
The Swatch Group I
13:55 / 28.11.25
161.55 -1.88%
Straumann N
13:55 / 28.11.25
91.74 -1.88%
Barry Callebaut N
13:53 / 28.11.25
1'271.00 -1.55%

Management Transaktionen

Titel Typ Mio. Kurs
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 Sulzer AG Kauf 0.06 137.80
26.11.25 Interroll Holding AG Kauf 0.10 2'199.24
25.11.25 R&S Group Holding AG Kauf 0.17 16.57
25.11.25 Straumann Holding AG Verk. 3.46 100.03
25.11.25 Compagnie Financière Tradition SA Verk. 0.03 296.00
25.11.25 dormakaba Holding AG Kauf 0.04 62.50

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