×

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
  • 27.05.2026 - 17:30:05
  • 1'044.82
  • 0.02%
  • 0.19
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Diageo Rg
27.05.2026 / 17:30:00
16.165 2.54% 0.40 16.160 16.185 0
Diploma Rg
27.05.2026 / 17:30:00
69.80 -0.39% -0.28 69.75 71.10 0
easyJet Rg
27.05.2026 / 17:30:00
3.887 2.47% 0.09 3.883 3.893 0
Endeavour Mng Rg
27.05.2026 / 17:30:00
44.18 -0.18% -0.08 44.14 44.22 0
Entain Rg
27.05.2026 / 17:30:00
5.398 0.54% 0.03 5.294 5.402 0
Experian Rg
27.05.2026 / 17:30:00
25.82 -0.42% -0.11 25.79 26.00 0
Flutter Entmt Rg
27.05.2026 / 17:30:00
71.26 0.31% 0.22 70.52 71.92 0
Fresnillo Rg
27.05.2026 / 17:30:00
32.26 -1.44% -0.47 32.24 32.29 0
Games Workshop G Rg
27.05.2026 / 17:30:00
203.20 -1.65% -3.40 199.20 203.40 0
Glencore Rg
27.05.2026 / 17:30:00
5.749 -2.08% -0.12 5.640 5.751 0
GSK Rg
27.05.2026 / 17:30:00
19.405 0.88% 0.17 19.395 19.415 0
Haleon Rg
27.05.2026 / 17:30:00
3.463 1.14% 0.04 3.462 3.481 0
Halma Rg
27.05.2026 / 17:30:00
46.39 0.54% 0.25 46.38 46.66 0
Harbour Ener Rg
27.05.2026 / 17:30:00
2.694 -3.51% -0.10 2.690 2.698 0
Hiscox Rg
27.05.2026 / 17:30:00
18.020 -0.85% -0.16 18.010 18.050 0
Hochschild Minin Rg
27.05.2026 / 17:30:00
5.970 0.42% 0.03 5.935 6.005 0
Howden Join Grp Rg
27.05.2026 / 17:30:00
7.770 1.11% 0.09 7.765 7.775 0
HSBC Hldg Rg
27.05.2026 / 17:30:00
14.040 1.12% 0.16 14.036 14.044 0
ICG Rg
27.05.2026 / 17:30:00
18.890 -1.28% -0.25 18.890 19.020 0
IG Group Hdgs Rg
27.05.2026 / 17:30:00
18.045 -2.20% -0.41 18.030 18.080 0
IMI Rg
27.05.2026 / 17:30:00
27.96 -0.14% -0.04 27.90 27.98 0
Imperial Brands Rg
27.05.2026 / 17:30:00
28.03 0.39% 0.11 27.97 28.04 0
Informa Rg
27.05.2026 / 17:30:00
8.182 0.27% 0.02 8.176 8.184 0
Intertek Group Rg
27.05.2026 / 17:30:00
55.13 -0.09% -0.05 55.10 55.20 0
Intl. Cons. Air Rg
27.05.2026 / 17:30:00
4.260 3.35% 0.14 4.258 4.262 0
60.70
-0.65%
16.165
2.54%
69.80
-0.39%
3.887
2.47%
44.18
-0.18%
5.398
0.54%
25.82
-0.42%
71.26
0.31%
32.26
-1.44%
203.20
-1.65%
5.749
-2.08%
19.405
0.88%
3.463
1.14%
46.39
0.54%
2.694
-3.51%
18.020
-0.85%
5.970
0.42%
7.770
1.11%
14.040
1.12%
18.890
-1.28%
18.045
-2.20%
27.96
-0.14%
28.03
0.39%
8.182
0.27%
55.13
-0.09%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Brit Amer Tobacc Rg
27.05.2026 / 17:30:00
47.79 14.29% 67.40% -2.41% 12.00% 5.57% 43.30% 79.65%
Bunzl Rg
27.05.2026 / 17:30:00
23.72 13.90% -28.33% -2.63% -1.00% 8.66% -1.00% -25.74%
Natl Grid Rg
27.05.2026 / 17:30:00
12.725 13.10% 36.48% 1.43% -0.40% -5.85% 18.48% 31.12%
Severn Trent Rg
27.05.2026 / 17:30:00
31.04 13.01% 25.66% 0.13% 1.94% -2.85% 13.97% 15.62%
IMI Rg
27.05.2026 / 17:30:00
27.96 12.54% 52.92% 2.64% 0.32% 0.43% 43.57% 74.13%
SSE Rg
27.05.2026 / 17:30:00
24.25 12.01% 51.64% 3.50% -5.29% -8.63% 39.05% 33.70%
Vodafone Group Rg
27.05.2026 / 17:30:00
1.107 11.54% 61.48% -2.68% -3.13% -0.52% 43.93% 38.67%
Coca-Cola HBC N
27.05.2026 / 17:30:00
43.54 11.39% 57.08% 2.76% 2.89% -4.73% 10.37% 76.36%
Croda Intl Rg
27.05.2026 / 17:30:00
29.98 10.89% -11.60% 6.43% 5.49% 5.23% -2.50% -51.91%
M&G Rg
27.05.2026 / 17:30:00
3.152 9.87% 59.92% 0.48% 5.14% 2.14% 41.79% 58.68%
Games Workshop G Rg
27.05.2026 / 17:30:00
203.20 9.51% 54.87% 7.29% 4.58% 17.87% 33.68% 118.39%
Rolls-Royce Hldg Rg
27.05.2026 / 17:30:00
12.960 9.49% 121.12% 5.83% 17.60% -4.71% 51.08% 745.89%
Standard Charter Rg
27.05.2026 / 17:30:00
19.913 8.55% 100.22% 3.31% 11.32% 16.21% 74.14% 204.86%
Standard Life Rg
27.05.2026 / 17:30:00
8.000 8.34% 56.80% 1.46% 7.47% 9.66% 24.42% 42.66%
Pearson Rg
27.05.2026 / 17:30:00
11.180 7.63% -12.11% -0.58% 3.42% 15.12% -5.97% 40.64%
Smiths Group Rg
27.05.2026 / 17:30:00
24.99 7.03% 46.67% 0.56% -0.95% -6.33% 15.21% 52.92%
Marks & Spencer Rg
27.05.2026 / 17:30:00
3.620 6.06% -7.64% 3.35% 10.84% -4.13% -5.29% 92.85%
Admiral Group Rg
27.05.2026 / 17:30:00
33.99 5.43% 27.50% -1.28% -0.87% 19.01% 2.13% 44.56%
GSK Rg
27.05.2026 / 17:30:00
19.405 5.22% 43.06% 2.54% 2.10% -8.16% 34.20% 37.79%
UK 100
27.05.2026 / 17:30:05
1'044.82 5.08% 27.54% 0.71% 2.73% -0.49% 20.10% 37.10%
Rentokil Initial Rg
27.05.2026 / 17:30:00
4.636 4.35% 16.83% -1.59% -4.65% 8.89% 31.15% -26.28%
Legal & General Rg
27.05.2026 / 17:30:00
2.723 3.86% 18.38% 1.30% 9.84% 5.24% 11.97% 18.79%
Tesco Rg
27.05.2026 / 17:30:00
4.414 3.25% 23.90% -3.86% -7.97% -7.42% 14.44% 72.57%
Lloyds Banking G Rg
27.05.2026 / 17:30:00
1.020 3.19% 84.74% 2.03% 4.90% 3.96% 32.74% 122.33%
LSE Group Rg
27.05.2026 / 17:30:00
91.08 2.98% -18.79% -2.69% -5.89% 5.39% -20.45% 8.61%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Diageo Rg
27.05.2026 / 17:30:00
16.165 2.54% 16.265
15:47
15.835
09:00
19.038
24.02.26
13.5075
23.03.26
627'423
Diploma Rg
27.05.2026 / 17:30:00
69.80 -0.39% 70.95
14:30
69.75
16:33
72.95
07.05.26
49.7
17.03.26
96'059
easyJet Rg
27.05.2026 / 17:30:00
3.887 2.47% 3.939
16:18
3.783
09:00
5.252
06.01.26
3.327
18.05.26
1'415'244
Endeavour Mng Rg
27.05.2026 / 17:30:00
44.18 -0.18% 45.22
09:07
43.96
15:31
56.10
02.03.26
36.48
02.01.26
152'089
Entain Rg
27.05.2026 / 17:30:00
5.398 0.54% 5.464
11:13
5.334
09:02
7.870
02.01.26
5.004
12.05.26
1'167'643
Experian Rg
27.05.2026 / 17:30:00
25.82 -0.42% 26.28
09:05
25.71
15:24
35.10
09.01.26
23.52
12.02.26
1'071'632
Flutter Entmt Rg
27.05.2026 / 17:30:00
71.26 0.31% 71.98
17:01
69.70
15:40
167.50
06.01.26
67.3
12.05.26
19'075
Fresnillo Rg
27.05.2026 / 17:30:00
32.26 -1.44% 32.87
12:15
31.79
16:28
44.72
26.01.26
28.85
23.03.26
199'862
Games Workshop G Rg
27.05.2026 / 17:30:00
203.20 -1.65% 208.80
14:25
202.60
16:32
208.80
26.05.26
163.85
13.02.26
9'678
Glencore Rg
27.05.2026 / 17:30:00
5.749 -2.08% 5.849
09:00
5.677
16:28
5.979
14.05.26
4.083
08.01.26
4'665'804
GSK Rg
27.05.2026 / 17:30:00
19.405 0.88% 19.425
14:29
18.995
09:00
22.82
18.02.26
17.74
20.01.26
835'832
Haleon Rg
27.05.2026 / 17:30:00
3.463 1.14% 3.463
17:29
3.413
09:00
4.161
18.02.26
3.254
12.05.26
2'044'109
Halma Rg
27.05.2026 / 17:30:00
46.39 0.54% 47.16
14:46
45.86
16:33
47.16
27.05.26
34.68
06.02.26
162'797
Harbour Ener Rg
27.05.2026 / 17:30:00
2.694 -3.51% 2.772
09:01
2.648
14:30
3.206
19.03.26
1.821
08.01.26
836'347
Hiscox Rg
27.05.2026 / 17:30:00
18.020 -0.85% 18.220
09:21
17.990
09:00
18.880
15.05.26
13.64
07.01.26
172'463
Hochschild Minin Rg
27.05.2026 / 17:30:00
5.970 0.42% 6.060
10:54
5.870
09:00
8.565
02.03.26
4.89
08.01.26
300'622
Howden Join Grp Rg
27.05.2026 / 17:30:00
7.770 1.11% 7.865
11:15
7.685
09:00
9.805
27.02.26
7.13
18.05.26
273'417
HSBC Hldg Rg
27.05.2026 / 17:30:00
14.040 1.12% 14.168
15:24
13.902
09:01
14.168
27.05.26
11.192
23.03.26
4'465'231
ICG Rg
27.05.2026 / 17:30:00
18.890 -1.28% 19.445
11:17
18.870
16:33
21.48
07.01.26
14.25
23.03.26
240'835
IG Group Hdgs Rg
27.05.2026 / 17:30:00
18.045 -2.20% 18.490
09:01
17.910
14:52
18.790
21.05.26
12.645
02.03.26
244'701
IMI Rg
27.05.2026 / 17:30:00
27.96 -0.14% 28.50
14:29
27.84
16:33
29.28
20.02.26
24.71
02.01.26
107'081
Imperial Brands Rg
27.05.2026 / 17:30:00
28.03 0.39% 28.12
15:51
27.71
11:10
33.40
27.02.26
27
12.05.26
350'691
Informa Rg
27.05.2026 / 17:30:00
8.182 0.27% 8.265
16:28
8.147
14:12
9.426
22.01.26
7.194
23.03.26
845'131
Intertek Group Rg
27.05.2026 / 17:30:00
55.13 -0.09% 55.40
11:17
55.00
16:49
57.25
13.05.26
35.18
23.03.26
84'841
Intl. Cons. Air Rg
27.05.2026 / 17:30:00
4.260 3.35% 4.287
16:18
4.156
09:00
4.642
27.02.26
3.33
23.03.26
6'276'924

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 27.05.26
13'627.41 0.75%
Eurozone 50
17:30 / 27.05.26
628.95 0.05%
L&S Dax
22:57 / 27.05.26
25'230.00 0.02%
S&P 500 (ETF SPY)
02:04 / 28.05.26
750.46 -0.02%
VSMI Vola-Index
17:20 / 27.05.26
15.366 -5.07%
EUR/CHF
02:35 / 28.05.26
0.9157 0.09%
USD/CHF
02:35 / 28.05.26
0.7880 0.16%
Gold 1 Uz
02:34 / 28.05.26
4'449.11 -0.20%
Rohöl Brent
23:00 / 27.05.26
92.96 -3.74%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 27.05.26
13'627.41 0.75%

Top 5zur Gesamtübersicht

Richemont N
17:34 / 27.05.26
165.75 5.10%
Amrize N
17:35 / 27.05.26
41.53 4.77%
Sika N
17:32 / 27.05.26
153.50 2.61%
Givaudan N
17:32 / 27.05.26
2'937.00 2.51%
Nestlé N
17:32 / 27.05.26
81.07 2.13%

Flop 5zur Gesamtübersicht

ABB N
17:31 / 27.05.26
83.68 -1.46%
UBS N
17:38 / 27.05.26
37.03 -1.04%
Logitech N
17:32 / 27.05.26
86.56 -0.69%
Alcon N
17:32 / 27.05.26
52.76 -0.49%
Kühne + Nagel N
17:31 / 27.05.26
176.60 -0.42%
NAME INTRADAY KURS +/-%
SPI
17:40 / 27.05.26
19'229.80 0.70%

Top 5zur Gesamtübersicht

Highlight I
13:40 / 27.05.26
6.400 10.34%
LEM N
17:31 / 27.05.26
448.00 9.40%
Skan N
17:31 / 27.05.26
53.30 7.89%
Idorsia N
17:31 / 27.05.26
4.486 6.25%
Richemont N
17:34 / 27.05.26
165.75 5.10%

Flop 5zur Gesamtübersicht

ams-OSRAM I
17:31 / 27.05.26
20.56 -7.64%
Relief Therapeutics N
17:37 / 27.05.26
0.3780 -7.24%
CF Tradition I
17:31 / 27.05.26
268.00 -4.80%
SoftwareOne N
17:34 / 27.05.26
8.020 -4.69%
Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
NAME INTRADAY KURS +/-%
SLI
17:31 / 27.05.26
2'164.87 0.64%

Top 5zur Gesamtübersicht

Richemont N
17:34 / 27.05.26
165.75 5.10%
Amrize N
17:35 / 27.05.26
41.53 4.77%
Galderma Group N
17:31 / 27.05.26
162.75 2.78%
Sika N
17:32 / 27.05.26
153.50 2.61%
Givaudan N
17:32 / 27.05.26
2'937.00 2.51%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
VAT N
17:33 / 27.05.26
604.60 -1.98%
Julius Bär N
17:38 / 27.05.26
64.26 -1.53%
ABB N
17:31 / 27.05.26
83.68 -1.46%
UBS N
17:38 / 27.05.26
37.03 -1.04%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 27.05.26
3'004.00 0.31%

Top 5zur Gesamtübersicht

Amrize N
17:35 / 27.05.26
41.53 4.77%
The Swatch Group I
17:36 / 27.05.26
211.80 2.82%
Galderma Group N
17:31 / 27.05.26
162.75 2.78%
Dottikon ES N
17:31 / 27.05.26
390.00 2.50%
Barry Callebaut N
17:31 / 27.05.26
1'216.00 2.27%

Flop 5zur Gesamtübersicht

Helvetia Baloise N
17:32 / 27.05.26
206.60 -3.64%
Swissquote N
17:31 / 27.05.26
398.20 -3.49%
Temenos N
17:31 / 27.05.26
65.50 -2.82%
VAT N
17:33 / 27.05.26
604.60 -1.98%
Julius Bär N
17:38 / 27.05.26
64.26 -1.53%

Management Transaktionen

Titel Typ Mio. Kurs
26.05.26 Autoneum Holding AG Kauf 0.06 99.90
26.05.26 dormakaba Holding AG Kauf 0.04 53.00
26.05.26 Holcim Ltd Verk. 0.96 47.79
26.05.26 Peach Property Group AG Kauf 0.03 5.12
26.05.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.10 96'800.00
26.05.26 dormakaba Holding AG Kauf 0.03 53.00
22.05.26 Autoneum Holding AG Kauf 0.10 97.47
22.05.26 CPH Group AG Kauf 0.00 58.56
22.05.26 EFG International AG Verk. 0.21 16.68
22.05.26 Autoneum Holding AG Kauf 0.10 99.84

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