×

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
  • 29.05.2026 - 17:30:05
  • 1'035.42
  • -0.15%
  • -1.52
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Diageo Rg
29.05.2026 / 17:30:00
15.500 0.00% 0.00 0
Diploma Rg
29.05.2026 / 17:30:00
69.90 0.00% 0.00 0
easyJet Rg
29.05.2026 / 17:30:00
4.113 0.00% 0.00 0
Endeavour Mng Rg
29.05.2026 / 17:30:00
45.53 0.00% 0.00 0
Entain Rg
29.05.2026 / 17:30:00
5.314 0.00% 0.00 0
Experian Rg
29.05.2026 / 17:30:00
25.65 0.00% 0.00 0
Flutter Entmt Rg
29.05.2026 / 17:30:00
72.38 0.00% 0.00 0
Fresnillo Rg
29.05.2026 / 17:30:00
32.87 0.00% 0.00 0
Games Workshop G Rg
29.05.2026 / 17:30:00
201.20 0.00% 0.00 0
Glencore Rg
29.05.2026 / 17:30:00
5.721 0.00% 0.00 0
GSK Rg
29.05.2026 / 17:30:00
18.860 0.00% 0.00 0
Haleon Rg
29.05.2026 / 17:30:00
3.372 0.00% 0.00 0
Halma Rg
29.05.2026 / 17:30:00
47.10 0.00% 0.00 0
Harbour Ener Rg
29.05.2026 / 17:30:00
2.622 0.00% 0.00 0
Hiscox Rg
29.05.2026 / 17:30:00
17.550 0.00% 0.00 0
Hochschild Minin Rg
29.05.2026 / 17:30:00
6.120 0.00% 0.00 0
Howden Join Grp Rg
29.05.2026 / 17:30:00
7.748 0.00% 0.00 0
HSBC Hldg Rg
29.05.2026 / 17:30:00
13.932 0.00% 0.00 0
ICG Rg
29.05.2026 / 17:30:00
18.700 0.00% 0.00 0
IG Group Hdgs Rg
29.05.2026 / 17:30:00
17.920 0.00% 0.00 0
IMI Rg
29.05.2026 / 17:30:00
27.89 0.00% 0.00 0
Imperial Brands Rg
29.05.2026 / 17:30:00
27.08 0.00% 0.00 0
Informa Rg
29.05.2026 / 17:30:00
8.189 0.00% 0.00 0
Intertek Group Rg
29.05.2026 / 17:30:00
53.73 0.00% 0.00 0
Intl. Cons. Air Rg
29.05.2026 / 17:30:00
4.307 0.00% 0.00 0
59.60
0.00%
15.500
0.00%
69.90
0.00%
4.113
0.00%
45.53
0.00%
5.314
0.00%
25.65
0.00%
72.38
0.00%
32.87
0.00%
201.20
0.00%
5.721
0.00%
18.860
0.00%
3.372
0.00%
47.10
0.00%
2.622
0.00%
17.550
0.00%
6.120
0.00%
7.748
0.00%
13.932
0.00%
18.700
0.00%
17.920
0.00%
27.89
0.00%
27.08
0.00%
8.189
0.00%
53.73
0.00%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
United Utilities Rg
29.05.2026 / 17:30:00
13.450 12.65% 28.03% -2.04% -5.48% 0.34% 15.10% 34.16%
IMI Rg
29.05.2026 / 17:30:00
27.89 12.10% 52.32% 0.43% 1.57% -0.46% 40.50% 73.45%
Vodafone Group Rg
29.05.2026 / 17:30:00
1.110 12.07% 62.24% -0.65% -6.35% 2.80% 45.07% 39.33%
BT Group Rg
29.05.2026 / 17:30:00
2.064 11.99% 43.16% -8.35% -4.55% -0.19% 15.60% 42.79%
Centrica Rg
29.05.2026 / 17:30:00
1.879 10.56% 40.96% -6.56% -11.80% -2.97% 18.18% 58.90%
Coca-Cola HBC N
29.05.2026 / 17:30:00
42.28 9.99% 55.10% -1.45% -2.33% -5.79% 9.70% 74.14%
M&G Rg
29.05.2026 / 17:30:00
3.142 9.44% 59.29% -0.66% 2.73% 2.93% 32.71% 58.05%
Marks & Spencer Rg
29.05.2026 / 17:30:00
3.581 9.11% -4.99% 2.64% 6.36% -1.63% -4.05% 98.39%
Standard Charter Rg
29.05.2026 / 17:30:00
19.900 9.04% 101.13% 2.14% 5.42% 20.68% 72.22% 206.25%
Brit Amer Tobacc Rg
29.05.2026 / 17:30:00
45.67 8.49% 58.91% -6.43% 5.01% 6.58% 37.19% 70.54%
SSE Rg
29.05.2026 / 17:30:00
23.50 7.35% 45.33% -3.11% -10.77% -10.19% 32.51% 28.14%
Severn Trent Rg
29.05.2026 / 17:30:00
29.84 6.92% 18.88% -5.12% -6.66% -4.97% 10.27% 9.38%
Games Workshop G Rg
29.05.2026 / 17:30:00
201.20 6.65% 50.82% -1.95% 1.62% 17.52% 31.33% 112.68%
Pearson Rg
29.05.2026 / 17:30:00
11.165 6.49% -13.05% -0.93% -0.09% 14.72% -4.59% 39.15%
Standard Life Rg
29.05.2026 / 17:30:00
7.790 6.06% 53.50% -1.45% 2.18% 9.10% 22.29% 39.66%
Natl Grid Rg
29.05.2026 / 17:30:00
12.115 5.99% 27.90% -5.85% -7.15% -9.42% 15.82% 22.87%
Smiths Group Rg
29.05.2026 / 17:30:00
24.67 5.16% 44.10% -1.12% -3.31% -5.22% 14.00% 50.24%
UK 100
29.05.2026 / 17:30:05
1'035.42 4.13% 26.41% -0.63% 0.10% 1.26% 18.56% 35.89%
Intl. Cons. Air Rg
29.05.2026 / 17:30:00
4.307 3.88% 42.43% 8.24% 15.41% 18.91% 32.20% 175.03%
Lloyds Banking G Rg
29.05.2026 / 17:30:00
1.015 3.34% 85.02% 1.58% 2.92% 6.62% 31.27% 122.66%
Legal & General Rg
29.05.2026 / 17:30:00
2.703 3.29% 17.73% -0.15% 5.88% 6.15% 8.69% 18.14%
GSK Rg
29.05.2026 / 17:30:00
18.860 3.17% 40.28% -1.42% -0.66% -7.48% 24.98% 35.10%
Admiral Group Rg
29.05.2026 / 17:30:00
32.89 3.17% 24.77% -5.62% -4.00% 6.58% -2.29% 41.46%
Spirax Grp Rg
29.05.2026 / 17:30:00
70.00 2.71% 2.26% 0.00% -1.30% -2.85% 21.53% -36.99%
Land Sec REIT Rg
29.05.2026 / 17:30:00
6.360 2.33% 8.63% 2.09% 7.43% 4.01% 0.32% 5.23%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Diageo Rg
29.05.2026 / 17:30:00
15.500 0.00% 19.038
24.02.26
13.5075
23.03.26
1'146'373
Diploma Rg
29.05.2026 / 17:30:00
69.90 0.00% 72.95
07.05.26
49.7
17.03.26
114'990
easyJet Rg
29.05.2026 / 17:30:00
4.113 0.00% 5.252
06.01.26
3.327
18.05.26
2'444'440
Endeavour Mng Rg
29.05.2026 / 17:30:00
45.53 0.00% 56.10
02.03.26
36.48
02.01.26
211'029
Entain Rg
29.05.2026 / 17:30:00
5.314 0.00% 7.870
02.01.26
5.004
12.05.26
1'506'955
Experian Rg
29.05.2026 / 17:30:00
25.65 0.00% 35.10
09.01.26
23.52
12.02.26
541'940
Flutter Entmt Rg
29.05.2026 / 17:30:00
72.38 0.00% 167.50
06.01.26
67.3
12.05.26
11'120
Fresnillo Rg
29.05.2026 / 17:30:00
32.87 0.00% 44.72
26.01.26
28.85
23.03.26
110'231
Games Workshop G Rg
29.05.2026 / 17:30:00
201.20 0.00% 208.80
26.05.26
163.85
13.02.26
16'284
Glencore Rg
29.05.2026 / 17:30:00
5.721 0.00% 5.979
14.05.26
4.083
08.01.26
8'560'535
GSK Rg
29.05.2026 / 17:30:00
18.860 0.00% 22.82
18.02.26
17.74
20.01.26
1'231'805
Haleon Rg
29.05.2026 / 17:30:00
3.372 0.00% 4.161
18.02.26
3.254
12.05.26
3'282'980
Halma Rg
29.05.2026 / 17:30:00
47.10 0.00% 47.60
29.05.26
34.68
06.02.26
139'719
Harbour Ener Rg
29.05.2026 / 17:30:00
2.622 0.00% 3.206
19.03.26
1.821
08.01.26
1'218'408
Hiscox Rg
29.05.2026 / 17:30:00
17.550 0.00% 18.880
15.05.26
13.64
07.01.26
357'607
Hochschild Minin Rg
29.05.2026 / 17:30:00
6.120 0.00% 8.565
02.03.26
4.89
08.01.26
333'679
Howden Join Grp Rg
29.05.2026 / 17:30:00
7.748 0.00% 9.805
27.02.26
7.13
18.05.26
252'164
HSBC Hldg Rg
29.05.2026 / 17:30:00
13.932 0.00% 14.168
27.05.26
11.192
23.03.26
2'657'110
ICG Rg
29.05.2026 / 17:30:00
18.700 0.00% 21.48
07.01.26
14.25
23.03.26
160'155
IG Group Hdgs Rg
29.05.2026 / 17:30:00
17.920 0.00% 18.790
21.05.26
12.645
02.03.26
86'666
IMI Rg
29.05.2026 / 17:30:00
27.89 0.00% 29.28
20.02.26
24.71
02.01.26
66'956
Imperial Brands Rg
29.05.2026 / 17:30:00
27.08 0.00% 33.40
27.02.26
27
12.05.26
318'785
Informa Rg
29.05.2026 / 17:30:00
8.189 0.00% 9.426
22.01.26
7.194
23.03.26
1'027'214
Intertek Group Rg
29.05.2026 / 17:30:00
53.73 0.00% 57.25
13.05.26
35.18
23.03.26
178'256
Intl. Cons. Air Rg
29.05.2026 / 17:30:00
4.307 0.00% 4.642
27.02.26
3.33
23.03.26
3'542'960

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 29.05.26
13'542.66 0.28%
Eurozone 50
17:30 / 29.05.26
626.90 0.05%
L&S Dax
08:53 / 01.06.26
25'092.50 0.25%
S&P 500 (ETF SPY)
02:04 / 30.05.26
756.48 0.25%
VSMI Vola-Index
17:20 / 29.05.26
15.306 -0.43%
EUR/CHF
08:54 / 01.06.26
0.9123 0.10%
USD/CHF
08:54 / 01.06.26
0.7825 0.12%
Gold 1 Uz
08:53 / 01.06.26
4'502.70 -0.81%
Rohöl Brent
08:53 / 01.06.26
93.88 2.17%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 29.05.26
13'542.66 0.28%
NAME INTRADAY KURS +/-%
SPI
17:40 / 29.05.26
19'157.82 0.39%
NAME INTRADAY KURS +/-%
SLI
17:31 / 29.05.26
2'160.78 0.63%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 29.05.26
3'026.37 1.22%

Management Transaktionen

Titel Typ Mio. Kurs
28.05.26 Jiangsu Eastern Shenghong Co., Ltd. Kauf 93.34 1.47
28.05.26 Swiss Life Holding AG Kauf 0.02 855.40
28.05.26 Alpine Select AG Verk. 0.02 9.50
28.05.26 nebag ag Kauf 0.02 6.15
28.05.26 Luzerner Kantonalbank AG Verk. 0.54 107.00
28.05.26 Warteck Invest AG Kauf 0.36 1'906.05
28.05.26 Alpine Select AG Kauf 0.00 9.40
28.05.26 Luzerner Kantonalbank AG Verk. 0.22 105.80
27.05.26 Holcim Ltd Verk. 0.97 48.55
27.05.26 Avolta AG Kauf 0.24 48.64

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