×

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
  • 12.12.2025 - 15:19:04
  • 972.83
  • 0.13%
  • 1.22
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Croda Intl Rg
12.12.2025 / 15:03:07
27.23 0.04% 0.01 27.23 27.24 37'010
DCC Rg
12.12.2025 / 15:02:54
50.80 -0.73% -0.38 50.75 50.80 58'784
Diageo Rg
12.12.2025 / 15:04:01
16.490 0.43% 0.07 16.485 16.495 502'995
Diploma Rg
12.12.2025 / 15:02:18
53.95 -0.96% -0.53 53.95 54.00 38'013
easyJet Rg
12.12.2025 / 15:02:29
4.861 0.15% 0.01 4.860 4.865 309'960
Endeavour Mng Rg
12.12.2025 / 15:03:27
36.62 3.74% 1.32 36.60 36.64 41'862
Entain Rg
12.12.2025 / 15:00:12
7.452 0.30% 0.02 7.450 7.454 187'664
Experian Rg
12.12.2025 / 15:03:13
33.45 1.12% 0.37 33.44 33.46 180'972
Flutter Entmt Rg
12.12.2025 / 15:02:21
165.98 2.23% 3.63 165.85 166.00 6'263
Fresnillo Rg
12.12.2025 / 15:03:47
29.78 3.33% 0.96 29.76 29.80 148'790
Games Workshop G Rg
12.12.2025 / 15:03:57
194.10 -0.92% -1.80 193.80 194.20 7'425
Glencore Rg
12.12.2025 / 15:03:35
3.820 -0.24% -0.01 3.819 3.820 2'685'145
GSK Rg
12.12.2025 / 15:03:53
18.300 0.90% 0.16 18.295 18.305 596'598
Haleon Rg
12.12.2025 / 15:03:40
3.582 -0.44% -0.02 3.581 3.583 874'159
Halma Rg
12.12.2025 / 15:03:58
34.91 -0.61% -0.21 34.88 34.90 46'693
Hikma Pharm Rg
12.12.2025 / 15:01:04
15.120 -1.11% -0.17 15.110 15.130 33'138
Hiscox Rg
12.12.2025 / 15:02:21
13.490 0.97% 0.13 13.480 13.500 55'389
Howden Join Grp Rg
12.12.2025 / 15:02:31
8.020 -0.65% -0.05 8.015 8.025 165'902
HSBC Hldg Rg
12.12.2025 / 15:03:47
11.245 1.31% 0.15 11.242 11.246 2'496'646
ICG Rg
12.12.2025 / 15:03:06
20.42 0.79% 0.16 20.40 20.44 102'538
IG Group Hdgs Rg
12.12.2025 / 15:02:13
11.540 0.26% 0.03 11.530 11.550 74'860
IMI Rg
12.12.2025 / 14:59:32
24.54 0.20% 0.05 24.52 24.54 18'209
Imperial Brands Rg
12.12.2025 / 15:01:42
32.39 -1.10% -0.36 32.38 32.39 152'853
Informa Rg
12.12.2025 / 15:03:41
8.964 -0.48% -0.04 8.962 8.966 470'080
Intercont Hotels Rg
12.12.2025 / 15:03:02
102.70 2.11% 2.13 102.65 102.75 57'263
94.50
1.39%
27.23
0.04%
50.80
-0.73%
16.490
0.43%
53.95
-0.96%
4.861
0.15%
36.62
3.74%
7.452
0.30%
33.45
1.12%
165.98
2.23%
29.78
3.33%
194.10
-0.92%
3.820
-0.24%
18.300
0.90%
3.582
-0.44%
34.91
-0.61%
15.120
-1.11%
13.490
0.97%
8.020
-0.65%
11.245
1.31%
20.42
0.79%
11.540
0.26%
24.54
0.20%
32.39
-1.10%
8.964
-0.48%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Intl. Cons. Air Rg
12.12.2025 / 15:03:26
4.038 31.22% 155.51% 4.53% 4.21% 5.32% 37.77% 198.35%
Halma Rg
12.12.2025 / 15:03:58
34.91 30.17% 53.23% -4.73% 3.64% 3.55% 27.72% 65.43%
AstraZeneca Rg
12.12.2025 / 15:03:52
134.44 29.88% 28.29% -1.02% -0.71% 18.64% 28.26% 19.59%
SSE Rg
12.12.2025 / 15:03:11
21.14 29.22% 12.31% -2.40% -4.54% 27.01% 26.93% 23.06%
Imperial Brands Rg
12.12.2025 / 15:01:42
32.39 28.38% 80.99% -0.12% 3.28% 4.89% 23.91% 58.14%
Diploma Rg
12.12.2025 / 15:02:18
53.95 28.12% 51.57% -1.95% 2.32% -0.46% 22.34% 87.84%
CRH PLC Rg
12.12.2025 / 15:03:10
94.50 25.88% 72.72% 0.00% 0.00% 0.00% 0.00% 0.00%
Burberry Group Rg
12.12.2025 / 15:02:30
12.370 24.90% -14.50% -0.40% -0.02% 9.03% 28.53% -42.90%
Centrica Rg
12.12.2025 / 15:03:11
1.656 24.79% 18.31% -2.07% -1.50% -0.66% 25.80% 80.93%
Reckitt Benck Gr Rg
12.12.2025 / 15:03:44
60.28 24.71% 10.71% 1.26% 3.15% 5.75% 24.21% 3.05%
Hiscox Rg
12.12.2025 / 15:02:21
13.490 23.36% 26.52% 2.51% -0.52% 2.47% 17.92% 27.30%
Smith & Nephew Rg
12.12.2025 / 15:02:25
12.170 22.83% 12.84% -3.26% -2.44% -11.07% 22.14% 10.38%
Kingfisher Rg
12.12.2025 / 15:02:39
3.038 22.49% 24.34% -2.47% 2.91% 20.32% 17.43% 25.37%
BT Group Rg
12.12.2025 / 15:02:33
1.795 22.32% 42.79% 0.59% 1.48% -9.16% 18.36% 55.92%
Tesco Rg
12.12.2025 / 15:03:57
4.402 20.90% 53.64% -2.48% 0.66% 1.22% 18.50% 95.01%
Rio Tinto Rg
12.12.2025 / 15:04:05
56.75 20.33% -3.06% 3.28% 5.42% 23.36% 15.88% -2.91%
UK 100
12.12.2025 / 15:19:05
972.83 18.77% 25.78% 0.45% 0.46% 5.24% 16.80% 29.94%
Natl Grid Rg
12.12.2025 / 15:03:10
11.140 17.61% 16.18% -1.70% -4.52% 7.71% 18.11% 21.10%
Sainsbury Rg
12.12.2025 / 15:00:52
3.198 17.51% 7.26% 2.63% -0.37% -0.87% 14.01% 42.13%
Admiral Group Rg
12.12.2025 / 15:03:31
30.92 16.16% 13.74% -1.21% -1.65% -6.53% 16.77% 52.41%
IG Group Hdgs Rg
12.12.2025 / 15:02:13
11.540 15.91% 49.77% -0.09% 6.51% 7.75% 19.49% 42.72%
Informa Rg
12.12.2025 / 15:03:41
8.964 13.07% 15.53% -5.59% -3.74% -2.35% 7.87% 43.38%
BP Rg
12.12.2025 / 15:04:02
4.403 12.83% -5.05% -3.06% -4.46% 4.40% 11.27% -4.46%
United Utilities Rg
12.12.2025 / 15:02:09
11.705 11.99% 10.83% -3.30% -1.68% 3.22% 8.13% 13.56%
Persimmon Plc Rg
12.12.2025 / 15:01:55
13.195 10.26% -5.01% -2.20% 5.64% 18.18% 4.68% 2.49%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Croda Intl Rg
12.12.2025 / 15:03:07
27.23 0.04% 27.69
10:47
27.23
15:03
34.26
30.01.25
24.27
12.08.25
37'010
DCC Rg
12.12.2025 / 15:02:54
50.80 -0.73% 51.75
09:00
50.40
13:52
56.20
31.01.25
44.54
23.05.25
58'784
Diageo Rg
12.12.2025 / 15:04:01
16.490 0.43% 16.575
09:28
16.455
09:00
25.68
09.01.25
15.8725
10.12.25
502'995
Diploma Rg
12.12.2025 / 15:02:18
53.95 -0.96% 54.60
09:02
53.75
13:39
57.00
27.10.25
35.36
07.04.25
38'013
easyJet Rg
12.12.2025 / 15:02:29
4.861 0.15% 4.910
09:16
4.836
09:00
5.906
11.06.25
4.022
07.04.25
309'960
Endeavour Mng Rg
12.12.2025 / 15:03:27
36.62 3.74% 36.82
10:03
35.74
09:00
36.82
13.11.25
14.32
02.01.25
41'862
Entain Rg
12.12.2025 / 15:00:12
7.452 0.30% 7.588
09:42
7.438
12:00
10.305
31.07.25
4.643
07.04.25
187'664
Experian Rg
12.12.2025 / 15:03:13
33.45 1.12% 33.80
09:40
33.27
09:01
41.01
18.07.25
30.49
07.04.25
180'972
Flutter Entmt Rg
12.12.2025 / 15:02:21
165.98 2.23% 167.30
09:28
163.60
09:00
236.90
14.02.25
141.8
18.11.25
6'263
Fresnillo Rg
12.12.2025 / 15:03:47
29.78 3.33% 30.34
10:02
28.96
09:00
30.34
12.12.25
6.285
02.01.25
148'790
Games Workshop G Rg
12.12.2025 / 15:03:57
194.10 -0.92% 197.35
09:44
194.00
14:57
199.70
03.12.25
122.6
07.04.25
7'425
Glencore Rg
12.12.2025 / 15:03:35
3.820 -0.24% 3.846
09:01
3.809
14:13
3.916
05.12.25
2.101
07.04.25
2'685'145
GSK Rg
12.12.2025 / 15:03:53
18.300 0.90% 18.370
09:24
18.155
09:02
18.535
04.12.25
12.425
09.04.25
596'598
Haleon Rg
12.12.2025 / 15:03:40
3.582 -0.44% 3.608
12:16
3.577
14:09
4.194
30.05.25
3.253
26.09.25
874'159
Halma Rg
12.12.2025 / 15:03:58
34.91 -0.61% 35.40
09:18
34.83
14:07
37.64
20.11.25
23.16
07.04.25
46'693
Hikma Pharm Rg
12.12.2025 / 15:01:04
15.120 -1.11% 15.360
09:00
15.090
14:57
23.62
13.02.25
15.09
12.12.25
33'138
Hiscox Rg
12.12.2025 / 15:02:21
13.490 0.97% 13.600
09:41
13.440
09:01
14.400
06.08.25
10.22
14.01.25
55'389
Howden Join Grp Rg
12.12.2025 / 15:02:31
8.020 -0.65% 8.135
09:42
8.010
13:07
9.400
24.07.25
6.49
07.04.25
165'902
HSBC Hldg Rg
12.12.2025 / 15:03:47
11.245 1.31% 11.346
10:19
11.222
14:46
11.346
12.12.25
6.988
09.04.25
2'496'646
ICG Rg
12.12.2025 / 15:03:06
20.42 0.79% 20.56
09:41
20.30
11:49
24.68
18.02.25
15.4
09.04.25
102'538
IG Group Hdgs Rg
12.12.2025 / 15:02:13
11.540 0.26% 11.680
09:39
11.530
15:00
11.680
12.12.25
8.6
07.04.25
74'860
IMI Rg
12.12.2025 / 14:59:32
24.54 0.20% 24.76
09:32
24.54
14:59
25.72
06.11.25
15.58
07.04.25
18'209
Imperial Brands Rg
12.12.2025 / 15:01:42
32.39 -1.10% 32.88
09:13
32.37
14:45
33.28
09.12.25
25.22
15.01.25
152'853
Informa Rg
12.12.2025 / 15:03:41
8.964 -0.48% 9.080
09:55
8.952
14:56
9.949
11.11.25
6.344
09.04.25
470'080
Intercont Hotels Rg
12.12.2025 / 15:03:02
102.70 2.11% 104.90
09:21
101.65
09:00
109.75
10.02.25
72.52
07.04.25
57'263

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:04 / 12.12.25
12'925.42 0.16%
Eurozone 50
15:19 / 12.12.25
595.76 0.46%
L&S Dax
15:18 / 12.12.25
24'368.00 -0.13%
S&P 500 (ETF SPY)
22:15 / 11.12.25
689.17 0.23%
VSMI Vola-Index
15:04 / 12.12.25
11.615 -2.84%
EUR/CHF
15:19 / 12.12.25
0.9336 0.06%
USD/CHF
15:19 / 12.12.25
0.7961 0.16%
Gold 1 Uz
15:19 / 12.12.25
4'340.54 1.42%
Rohöl Brent
15:18 / 12.12.25
61.12 -0.76%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
15:04 / 12.12.25
12'925.42 0.16%

Top 5zur Gesamtübersicht

UBS N
15:03 / 12.12.25
34.44 2.84%
Partners N
15:03 / 12.12.25
962.60 1.93%
ABB N
15:03 / 12.12.25
59.40 1.33%
Swiss Re N
15:02 / 12.12.25
130.25 1.05%
Swiss Life N
15:04 / 12.12.25
874.40 0.99%

Flop 5zur Gesamtübersicht

Richemont N
15:03 / 12.12.25
165.85 -2.04%
Lonza N
15:03 / 12.12.25
516.80 -1.41%
Logitech N
15:03 / 12.12.25
94.84 -0.50%
Alcon N
15:03 / 12.12.25
62.72 -0.44%
Roche GS
15:04 / 12.12.25
316.60 -0.41%
NAME INTRADAY KURS +/-%
SPI
15:03 / 12.12.25
17'793.69 0.32%

Top 5zur Gesamtübersicht

Newron Pharma N
15:00 / 12.12.25
20.70 7.14%
BVZ N
13:50 / 12.12.25
1'170.00 6.36%
Relief Therapeutics N
15:00 / 12.12.25
3.000 4.90%
SHL Telemedicine N
14:00 / 12.12.25
1.100 4.76%
Implenia N
15:03 / 12.12.25
71.20 3.94%

Flop 5zur Gesamtübersicht

EvoNext Hldgs N
13:58 / 12.12.25
0.7600 -7.77%
Xlife Sciences N
15:02 / 12.12.25
23.50 -7.48%
Züblin N
14:49 / 12.12.25
44.60 -4.29%
Curatis Holding N
14:22 / 12.12.25
11.700 -3.31%
Peach Property N
14:03 / 12.12.25
5.740 -3.20%
NAME INTRADAY KURS +/-%
SLI
15:04 / 12.12.25
2'095.93 0.35%

Top 5zur Gesamtübersicht

UBS N
15:03 / 12.12.25
34.44 2.84%
Schindler PS
15:04 / 12.12.25
294.00 2.80%
Partners N
15:03 / 12.12.25
962.60 1.93%
VAT N
15:03 / 12.12.25
397.40 1.92%
ABB N
15:03 / 12.12.25
59.40 1.33%

Flop 5zur Gesamtübersicht

Richemont N
15:03 / 12.12.25
165.85 -2.04%
Lonza N
15:03 / 12.12.25
516.80 -1.41%
Sandoz Group N
15:04 / 12.12.25
58.48 -0.91%
Sonova N
15:03 / 12.12.25
199.65 -0.72%
Logitech N
15:03 / 12.12.25
94.84 -0.50%
NAME INTRADAY KURS +/-%
SMIM
15:04 / 12.12.25
2'934.99 0.73%

Top 5zur Gesamtübersicht

DocMorris N
15:03 / 12.12.25
5.995 3.36%
Helvetia Baloise N
15:01 / 12.12.25
200.80 3.13%
Belimo N
15:03 / 12.12.25
807.00 2.87%
Schindler PS
15:04 / 12.12.25
294.00 2.80%
Schindler N
15:04 / 12.12.25
278.50 2.39%

Flop 5zur Gesamtübersicht

Avolta N
15:04 / 12.12.25
46.46 -1.02%
Sandoz Group N
15:04 / 12.12.25
58.48 -0.91%
Sonova N
15:03 / 12.12.25
199.65 -0.72%
Roche I
15:04 / 12.12.25
325.80 -0.67%
Barry Callebaut N
15:03 / 12.12.25
1'197.00 -0.50%

Management Transaktionen

Titel Typ Mio. Kurs
10.12.25 Alpine Select AG Kauf 0.03 8.76
10.12.25 Givaudan SA Kauf 0.43 3'317.00
10.12.25 Sunrise Communications AG Verk. 0.61 40.50
10.12.25 Galderma Group AG Verk. 3.54 166.52
10.12.25 MCH Group AG Kauf 0.02 3.05
09.12.25 Alpine Select AG Kauf 0.05 8.75
09.12.25 Galderma Group AG Verk. 0.61 166.55
09.12.25 Youngtimers AG Kauf 0.24 0.42
09.12.25 Alpine Select AG Kauf 0.04 8.80
09.12.25 SMG Swiss Marketplace Group Holding AG Kauf 0.69 32.97

Der Flughafenbetreiber wächst weiter, damit bleiben die Aktien trotz des Kursanstiegs interessant. Ausserdem: Die Titel von AMS Osram werden erneut durch Zweifel belastet, und Sensirion könnte zur Schweizer KI-Hoffnung 2026 werden.

11.12.2025