×

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
  • 28.05.2026 - 14:56:50
  • 1'035.36
  • -0.90%
  • -9.45
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Diageo Rg
28.05.2026 / 14:40:43
15.915 -1.55% -0.25 15.910 15.925 428'396
Diploma Rg
28.05.2026 / 14:36:38
68.80 -1.43% -1.00 68.80 68.85 35'437
easyJet Rg
28.05.2026 / 14:41:06
3.837 -1.27% -0.05 3.837 3.840 658'578
Endeavour Mng Rg
28.05.2026 / 14:41:27
43.29 -2.01% -0.89 43.28 43.30 40'039
Entain Rg
28.05.2026 / 14:40:19
5.286 -2.07% -0.11 5.280 5.288 621'133
Experian Rg
28.05.2026 / 14:41:49
25.62 -0.79% -0.21 25.61 25.62 272'543
Flutter Entmt Rg
28.05.2026 / 14:39:17
71.18 -0.11% -0.08 71.12 71.30 4'111
Fresnillo Rg
28.05.2026 / 14:41:40
31.24 -3.16% -1.02 31.22 31.25 120'765
Games Workshop G Rg
28.05.2026 / 14:41:22
196.60 -3.25% -6.60 196.40 196.70 6'116
Glencore Rg
28.05.2026 / 14:41:44
5.694 -0.96% -0.06 5.694 5.695 2'737'846
GSK Rg
28.05.2026 / 14:41:08
19.245 -0.82% -0.16 19.245 19.250 614'985
Haleon Rg
28.05.2026 / 14:40:59
3.431 -0.92% -0.03 3.431 3.433 1'314'073
Halma Rg
28.05.2026 / 14:38:38
45.90 -1.06% -0.49 45.88 45.90 189'781
Harbour Ener Rg
28.05.2026 / 14:41:16
2.707 0.48% 0.01 2.708 2.710 586'305
Hiscox Rg
28.05.2026 / 14:41:29
17.750 -1.50% -0.27 17.740 17.760 274'636
Hochschild Minin Rg
28.05.2026 / 14:40:19
5.833 -2.30% -0.14 5.830 5.840 187'103
Howden Join Grp Rg
28.05.2026 / 14:40:19
7.665 -1.35% -0.11 7.660 7.670 175'511
HSBC Hldg Rg
28.05.2026 / 14:41:28
13.794 -1.75% -0.25 13.794 13.798 1'714'636
ICG Rg
28.05.2026 / 14:40:19
19.080 1.01% 0.19 19.070 19.090 99'443
IG Group Hdgs Rg
28.05.2026 / 14:39:26
18.090 0.25% 0.05 18.080 18.100 67'775
IMI Rg
28.05.2026 / 14:40:19
27.88 -0.29% -0.08 27.86 27.90 128'722
Imperial Brands Rg
28.05.2026 / 14:41:24
27.79 -0.86% -0.24 27.78 27.81 90'678
Informa Rg
28.05.2026 / 14:39:41
7.946 -2.88% -0.24 7.944 7.948 324'311
Intertek Group Rg
28.05.2026 / 14:39:35
53.70 -2.59% -1.43 53.65 53.75 153'683
Intl. Cons. Air Rg
28.05.2026 / 14:41:06
4.219 -0.96% -0.04 4.220 4.222 1'475'653
59.25
-2.39%
15.915
-1.55%
68.80
-1.43%
3.837
-1.27%
43.29
-2.01%
5.286
-2.07%
25.62
-0.79%
71.18
-0.11%
31.24
-3.16%
196.60
-3.25%
5.694
-0.96%
19.245
-0.82%
3.431
-0.92%
45.90
-1.06%
2.707
0.48%
17.750
-1.50%
5.833
-2.30%
7.665
-1.35%
13.794
-1.75%
19.080
1.01%
18.090
0.25%
27.88
-0.29%
27.79
-0.86%
7.946
-2.88%
53.70
-2.59%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Bunzl Rg
28.05.2026 / 14:39:46
23.46 14.09% -28.21% -2.33% -3.54% 4.73% -1.55% -25.62%
Brit Amer Tobacc Rg
28.05.2026 / 14:41:10
47.22 13.53% 66.28% -3.91% 9.43% 7.73% 42.83% 78.45%
Coca-Cola HBC N
28.05.2026 / 14:40:18
43.18 13.27% 59.72% 1.31% 1.12% -4.68% 12.01% 79.32%
Rolls-Royce Hldg Rg
28.05.2026 / 14:41:40
12.954 12.55% 127.29% 6.49% 9.85% 0.09% 52.15% 769.51%
IMI Rg
28.05.2026 / 14:40:19
27.88 12.38% 52.70% 2.16% 0.07% 0.80% 42.03% 73.88%
Vodafone Group Rg
28.05.2026 / 14:41:19
1.118 11.80% 61.84% 0.16% -4.53% 1.59% 45.03% 38.98%
Natl Grid Rg
28.05.2026 / 14:41:29
12.335 11.33% 34.34% -3.46% -5.76% -8.39% 19.21% 29.06%
Severn Trent Rg
28.05.2026 / 14:40:18
30.16 11.21% 23.67% -2.68% -7.77% -5.54% 13.09% 13.78%
Croda Intl Rg
28.05.2026 / 14:36:45
30.16 11.04% -11.49% 5.49% 5.62% 6.31% -1.85% -51.85%
SSE Rg
28.05.2026 / 14:41:21
24.10 10.78% 49.97% 0.56% -9.01% -8.92% 38.35% 32.22%
Marks & Spencer Rg
28.05.2026 / 14:41:43
3.582 10.30% -3.95% 1.96% 8.84% -5.26% -3.88% 100.55%
M&G Rg
28.05.2026 / 14:40:30
3.122 9.79% 59.80% -0.84% 3.72% 2.56% 38.94% 58.55%
Standard Charter Rg
28.05.2026 / 14:40:18
19.555 9.11% 101.26% 0.59% 5.03% 15.86% 68.65% 206.44%
Standard Life Rg
28.05.2026 / 14:40:18
7.900 8.92% 57.64% 0.19% 4.80% 9.34% 25.20% 43.42%
Games Workshop G Rg
28.05.2026 / 14:41:22
196.60 7.71% 52.32% 3.15% 0.90% 14.50% 27.91% 114.80%
Pearson Rg
28.05.2026 / 14:39:43
11.225 6.63% -12.93% -0.27% 3.98% 14.75% -4.67% 39.33%
Admiral Group Rg
28.05.2026 / 14:39:15
33.20 6.62% 28.95% -5.06% -2.27% 8.07% -1.01% 46.19%
Smiths Group Rg
28.05.2026 / 14:40:42
24.60 6.52% 45.97% -1.64% -3.00% -6.29% 13.63% 52.19%
GSK Rg
28.05.2026 / 14:41:08
19.245 6.15% 44.33% 0.34% 0.03% -7.32% 32.04% 39.00%
UK 100
28.05.2026 / 14:56:52
1'035.38 4.13% 27.56% -0.56% 0.12% -0.10% 19.11% 37.12%
Rentokil Initial Rg
28.05.2026 / 14:39:55
4.505 4.04% 16.48% -3.57% -8.60% -4.36% 28.20% -26.51%
Legal & General Rg
28.05.2026 / 14:40:20
2.689 4.03% 18.58% 0.19% 7.14% 4.59% 8.94% 18.99%
Lloyds Banking G Rg
28.05.2026 / 14:41:37
1.011 3.87% 85.97% 1.96% 1.64% 4.81% 30.52% 123.81%
Spirax Grp Rg
28.05.2026 / 14:40:43
69.83 3.37% 2.92% 0.47% -2.21% -6.09% 19.97% -36.59%
Land Sec REIT Rg
28.05.2026 / 14:41:06
6.390 2.90% 9.22% 3.65% 8.21% 3.02% 1.27% 5.81%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Diageo Rg
28.05.2026 / 14:40:43
15.915 -1.55% 16.120
09:00
15.915
14:32
19.038
24.02.26
13.5075
23.03.26
428'396
Diploma Rg
28.05.2026 / 14:36:38
68.80 -1.43% 69.40
09:03
68.55
13:22
72.95
07.05.26
49.7
17.03.26
35'437
easyJet Rg
28.05.2026 / 14:41:06
3.837 -1.27% 3.898
09:43
3.816
13:58
5.252
06.01.26
3.327
18.05.26
658'578
Endeavour Mng Rg
28.05.2026 / 14:41:27
43.29 -2.01% 43.57
11:26
42.51
09:35
56.10
02.03.26
36.48
02.01.26
40'039
Entain Rg
28.05.2026 / 14:40:19
5.286 -2.07% 5.362
09:00
5.242
09:39
7.870
02.01.26
5.004
12.05.26
621'133
Experian Rg
28.05.2026 / 14:41:49
25.62 -0.79% 25.79
11:19
25.28
09:35
35.10
09.01.26
23.52
12.02.26
272'543
Flutter Entmt Rg
28.05.2026 / 14:39:17
71.18 -0.11% 71.58
11:00
70.07
09:00
167.50
06.01.26
67.3
12.05.26
4'111
Fresnillo Rg
28.05.2026 / 14:41:40
31.24 -3.16% 31.42
09:00
30.68
12:51
44.72
26.01.26
28.85
23.03.26
120'765
Games Workshop G Rg
28.05.2026 / 14:41:22
196.60 -3.25% 201.20
09:08
195.40
12:18
208.80
26.05.26
163.85
13.02.26
6'116
Glencore Rg
28.05.2026 / 14:41:44
5.694 -0.96% 5.728
11:21
5.657
13:02
5.979
14.05.26
4.083
08.01.26
2'737'846
GSK Rg
28.05.2026 / 14:41:08
19.245 -0.82% 19.335
11:26
19.058
09:16
22.82
18.02.26
17.74
20.01.26
614'985
Haleon Rg
28.05.2026 / 14:40:59
3.431 -0.92% 3.446
09:05
3.427
09:36
4.161
18.02.26
3.254
12.05.26
1'314'073
Halma Rg
28.05.2026 / 14:38:38
45.90 -1.06% 46.42
09:01
45.38
10:09
47.16
27.05.26
34.68
06.02.26
189'781
Harbour Ener Rg
28.05.2026 / 14:41:16
2.707 0.48% 2.714
14:28
2.670
09:38
3.206
19.03.26
1.821
08.01.26
586'305
Hiscox Rg
28.05.2026 / 14:41:29
17.750 -1.50% 17.990
09:00
17.535
09:04
18.880
15.05.26
13.64
07.01.26
274'636
Hochschild Minin Rg
28.05.2026 / 14:40:19
5.833 -2.30% 5.835
11:02
5.688
09:38
8.565
02.03.26
4.89
08.01.26
187'103
Howden Join Grp Rg
28.05.2026 / 14:40:19
7.665 -1.35% 7.720
09:58
7.640
13:02
9.805
27.02.26
7.13
18.05.26
175'511
HSBC Hldg Rg
28.05.2026 / 14:41:28
13.794 -1.75% 13.888
11:31
13.704
13:29
14.168
27.05.26
11.192
23.03.26
1'714'636
ICG Rg
28.05.2026 / 14:40:19
19.080 1.01% 19.140
11:17
18.870
09:01
21.48
07.01.26
14.25
23.03.26
99'443
IG Group Hdgs Rg
28.05.2026 / 14:39:26
18.090 0.25% 18.200
10:02
18.075
14:26
18.790
21.05.26
12.645
02.03.26
67'775
IMI Rg
28.05.2026 / 14:40:19
27.88 -0.29% 28.02
09:07
27.71
12:51
29.28
20.02.26
24.71
02.01.26
128'722
Imperial Brands Rg
28.05.2026 / 14:41:24
27.79 -0.86% 28.04
09:03
27.63
13:04
33.40
27.02.26
27
12.05.26
90'678
Informa Rg
28.05.2026 / 14:39:41
7.946 -2.88% 8.021
09:14
7.914
13:00
9.426
22.01.26
7.194
23.03.26
324'311
Intertek Group Rg
28.05.2026 / 14:39:35
53.70 -2.59% 54.20
09:01
53.65
14:04
57.25
13.05.26
35.18
23.03.26
153'683
Intl. Cons. Air Rg
28.05.2026 / 14:41:06
4.219 -0.96% 4.249
09:38
4.186
09:00
4.642
27.02.26
3.33
23.03.26
1'475'653

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:41 / 28.05.26
13'490.46 -1.00%
Eurozone 50
14:56 / 28.05.26
625.57 -0.54%
L&S Dax
14:56 / 28.05.26
25'064.50 -0.66%
S&P 500 (ETF SPY)
02:04 / 28.05.26
750.46 -0.02%
VSMI Vola-Index
14:41 / 28.05.26
15.395 0.18%
EUR/CHF
14:56 / 28.05.26
0.9158 0.10%
USD/CHF
14:56 / 28.05.26
0.7870 0.04%
Gold 1 Uz
14:56 / 28.05.26
4'427.90 -0.68%
Rohöl Brent
14:56 / 28.05.26
93.86 0.97%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:41 / 28.05.26
13'490.46 -1.00%

Top 5zur Gesamtübersicht

Logitech N
14:41 / 28.05.26
87.66 1.27%
Kühne + Nagel N
14:39 / 28.05.26
178.45 1.05%
Amrize N
14:41 / 28.05.26
41.61 0.19%
ABB N
14:40 / 28.05.26
83.76 0.10%
Swisscom N
14:41 / 28.05.26
669.00 0.07%

Flop 5zur Gesamtübersicht

Nestlé N
14:41 / 28.05.26
79.48 -1.96%
Alcon N
14:41 / 28.05.26
51.74 -1.93%
Swiss Life N
14:40 / 28.05.26
855.80 -1.68%
Zurich Insurance N
14:40 / 28.05.26
559.40 -1.51%
Partners N
14:41 / 28.05.26
841.80 -1.43%
NAME INTRADAY KURS +/-%
SPI
14:39 / 28.05.26
19'059.97 -0.88%

Top 5zur Gesamtübersicht

SHL Telemedicine N
14:19 / 28.05.26
1.085 11.86%
Idorsia N
14:40 / 28.05.26
4.702 4.81%
Villars N
10:01 / 28.05.26
600.00 3.45%
LEM N
14:41 / 28.05.26
462.50 3.24%
Feintool N
13:54 / 28.05.26
10.300 3.00%

Flop 5zur Gesamtübersicht

Addex N
13:58 / 28.05.26
0.0422 -8.26%
GAM N
14:05 / 28.05.26
0.0600 -3.85%
Kudelski I
14:08 / 28.05.26
1.195 -2.85%
Basilea N
14:37 / 28.05.26
52.00 -2.80%
Carlo Gavazzi N
13:54 / 28.05.26
153.50 -2.54%
NAME INTRADAY KURS +/-%
SLI
14:41 / 28.05.26
2'145.27 -0.91%

Top 5zur Gesamtübersicht

Logitech N
14:41 / 28.05.26
87.66 1.27%
Kühne + Nagel N
14:39 / 28.05.26
178.45 1.05%
Amrize N
14:41 / 28.05.26
41.61 0.19%
ABB N
14:40 / 28.05.26
83.76 0.10%
Swisscom N
14:41 / 28.05.26
669.00 0.07%

Flop 5zur Gesamtübersicht

Nestlé N
14:41 / 28.05.26
79.48 -1.96%
Alcon N
14:41 / 28.05.26
51.74 -1.93%
Swiss Life N
14:40 / 28.05.26
855.80 -1.68%
Sonova N
14:39 / 28.05.26
206.60 -1.62%
Julius Bär N
14:41 / 28.05.26
63.28 -1.53%
NAME INTRADAY KURS +/-%
SMIM
14:41 / 28.05.26
2'986.23 -0.59%

Top 5zur Gesamtübersicht

Adecco N
14:37 / 28.05.26
16.370 1.93%
Flughafen Zürich N
14:37 / 28.05.26
233.40 0.95%
PSP N
14:31 / 28.05.26
147.50 0.75%
Sunrise N
14:36 / 28.05.26
43.12 0.51%
Swiss Prime Site N
14:34 / 28.05.26
130.70 0.46%

Flop 5zur Gesamtübersicht

Dottikon ES N
14:41 / 28.05.26
381.00 -2.31%
Medacta N
14:38 / 28.05.26
140.20 -1.96%
Sonova N
14:39 / 28.05.26
206.60 -1.62%
Roche I
14:34 / 28.05.26
330.80 -1.55%
Julius Bär N
14:41 / 28.05.26
63.28 -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 dormakaba Holding AG Kauf 0.03 53.00
26.05.26 Mikron Holding AG Verk. 0.01 16.50
26.05.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.10 96'800.00
26.05.26 dormakaba Holding AG Kauf 0.04 53.00
26.05.26 Julius Bär Gruppe AG Verk. 0.41 66.01
26.05.26 Autoneum Holding AG Kauf 0.13 99.79
26.05.26 Peach Property Group AG Kauf 0.03 5.12

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