Während sich Geberit, Logitech und Nestlé nach ihrem schwachen Börsenjahr 2024 heute stabiler präsentieren, haben Sika und Kühne + Nagel enttäuscht. Beide gehören 2025 neben Alcon, Givaudan und Partners Group wieder zu den schwächsten Titeln im SMI. Die Aufholjagd ist eröffnet.
×
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
- 31.12.2025 - 17:30:00
- 994.33
- -0.32%
- -3.22
Börse:Cboe Europe UK Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CRH PLC Rg 31.12.2025 / 13:30:00 |
92.90 | -0.98% | -0.92 | 92.64 | 93.04 | 0 | |
|
Croda Intl Rg 31.12.2025 / 13:30:00 |
27.00 | -2.21% | -0.61 | 26.88 | 27.11 | 0 | |
|
DCC Rg 31.12.2025 / 13:30:00 |
46.24 | -1.15% | -0.54 | 46.20 | 46.26 | 0 | |
|
Diageo Rg 31.12.2025 / 13:29:40 |
16.050 | 0.00% | 0.00 | 16.030 | 16.060 | 0 | |
|
Diploma Rg 31.12.2025 / 13:30:00 |
53.10 | -0.61% | -0.33 | 53.00 | 53.20 | 0 | |
|
easyJet Rg 31.12.2025 / 13:30:00 |
5.096 | -0.16% | -0.01 | 5.086 | 5.116 | 0 | |
|
Endeavour Mng Rg 31.12.2025 / 13:30:00 |
38.58 | -0.92% | -0.36 | 38.42 | 38.62 | 0 | |
|
Entain Rg 31.12.2025 / 13:30:00 |
7.682 | 0.41% | 0.03 | 7.678 | 7.710 | 0 | |
|
Experian Rg 31.12.2025 / 13:30:00 |
33.53 | -1.80% | -0.62 | 33.51 | 33.60 | 0 | |
|
Flutter Entmt Rg 31.12.2025 / 13:30:00 |
160.50 | -0.80% | -1.30 | 159.85 | 160.90 | 0 | |
|
Fresnillo Rg 31.12.2025 / 13:30:00 |
33.24 | -2.06% | -0.70 | 33.18 | 33.34 | 0 | |
|
Games Workshop G Rg 31.12.2025 / 13:30:00 |
188.65 | -0.34% | -0.65 | 188.00 | 188.70 | 0 | |
|
Glencore Rg 31.12.2025 / 13:30:00 |
4.070 | -0.15% | -0.01 | 4.067 | 4.071 | 0 | |
|
GSK Rg 31.12.2025 / 13:30:00 |
18.280 | -0.10% | -0.02 | 18.270 | 18.285 | 0 | |
|
Haleon Rg 31.12.2025 / 13:30:00 |
3.736 | -0.55% | -0.02 | 3.733 | 3.745 | 0 | |
|
Halma Rg 31.12.2025 / 13:30:00 |
35.38 | -0.23% | -0.08 | 35.28 | 35.40 | 0 | |
|
Hikma Pharm Rg 31.12.2025 / 13:30:00 |
15.540 | 0.58% | 0.09 | 15.500 | 15.580 | 0 | |
|
Hiscox Rg 31.12.2025 / 13:30:00 |
14.220 | -0.59% | -0.09 | 14.170 | 14.250 | 0 | |
|
Howden Join Grp Rg 31.12.2025 / 13:30:00 |
8.330 | -0.77% | -0.07 | 8.300 | 8.340 | 0 | |
|
HSBC Hldg Rg 31.12.2025 / 13:30:00 |
11.720 | -0.54% | -0.06 | 11.714 | 11.726 | 0 | |
|
ICG Rg 31.12.2025 / 13:30:00 |
20.53 | -0.58% | -0.12 | 20.52 | 20.58 | 0 | |
|
IG Group Hdgs Rg 31.12.2025 / 13:30:00 |
13.210 | -0.11% | -0.02 | 13.180 | 13.220 | 0 | |
|
IMI Rg 31.12.2025 / 13:30:00 |
24.88 | -0.80% | -0.20 | 24.80 | 24.88 | 0 | |
|
Imperial Brands Rg 31.12.2025 / 13:30:00 |
31.24 | -0.13% | -0.04 | 31.06 | 31.25 | 0 | |
|
Informa Rg 31.12.2025 / 13:30:00 |
8.838 | -0.79% | -0.07 | 8.836 | 8.856 | 0 |
| NAME | KURS | % YTD | % 2025/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
IMI Rg 31.12.2025 / 13:30:00 |
24.88 | 37.42% | 36.97% | 0.73% | 1.34% | 7.47% | 36.97% | 93.67% |
|
SSE Rg 31.12.2025 / 13:30:00 |
21.89 | 37.17% | 35.93% | 1.48% | -1.86% | 22.36% | 35.93% | 28.39% |
|
Intl. Cons. Air Rg 31.12.2025 / 13:30:00 |
4.146 | 37.10% | 37.42% | -0.50% | 6.01% | 3.88% | 37.42% | 234.42% |
|
IG Group Hdgs Rg 31.12.2025 / 13:30:00 |
13.210 | 34.86% | 33.18% | 0.61% | 15.07% | 22.77% | 33.18% | 68.58% |
|
AstraZeneca Rg 31.12.2025 / 13:30:00 |
137.62 | 33.56% | 31.61% | 0.70% | 0.78% | 7.43% | 31.61% | 22.42% |
|
Halma Rg 31.12.2025 / 13:30:00 |
35.38 | 31.71% | 31.43% | -0.51% | -1.28% | -1.09% | 31.43% | 78.06% |
|
Weir Group Rg 31.12.2025 / 13:30:00 |
28.44 | 31.43% | 30.74% | 0.35% | -0.14% | 1.46% | 30.74% | 71.04% |
|
BT Group Rg 31.12.2025 / 13:30:00 |
1.843 | 31.40% | 27.48% | -0.41% | 4.42% | -0.05% | 27.48% | 62.73% |
|
Hiscox Rg 31.12.2025 / 13:30:00 |
14.220 | 31.30% | 32.09% | -0.49% | 8.97% | 1.07% | 32.09% | 30.40% |
|
Burberry Group Rg 31.12.2025 / 13:30:00 |
12.700 | 30.55% | 30.83% | 1.32% | 7.22% | 0.85% | 30.83% | -37.58% |
|
Kingfisher Rg 31.12.2025 / 13:30:00 |
3.142 | 30.48% | 27.21% | 0.93% | 1.29% | 5.63% | 27.21% | 32.84% |
|
Centrica Rg 31.12.2025 / 13:30:00 |
1.700 | 29.93% | 27.76% | 0.95% | -0.22% | 0.04% | 27.76% | 75.82% |
|
Rio Tinto Rg 31.12.2025 / 13:30:00 |
59.80 | 26.74% | 27.71% | 0.02% | 8.71% | 18.29% | 27.71% | 3.86% |
|
Admiral Group Rg 31.12.2025 / 13:30:00 |
31.88 | 25.51% | 21.47% | 0.69% | 2.11% | -3.77% | 21.47% | 49.56% |
|
CRH PLC Rg 31.12.2025 / 13:30:00 |
92.90 | 25.47% | 26.72% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Diploma Rg 31.12.2025 / 13:30:00 |
53.10 | 25.37% | 25.65% | 0.05% | -2.16% | -1.89% | 25.65% | 91.90% |
|
Smith & Nephew Rg 31.12.2025 / 13:30:00 |
12.360 | 24.92% | 24.82% | 1.52% | -0.12% | -7.90% | 24.82% | 11.56% |
|
Reckitt Benck Gr Rg 31.12.2025 / 13:28:51 |
60.10 | 24.59% | 24.59% | 0.64% | 1.57% | 5.92% | 24.59% | 4.34% |
|
Natl Grid Rg 31.12.2025 / 13:30:00 |
11.430 | 24.24% | 21.12% | 0.62% | 0.22% | 4.79% | 21.12% | 26.70% |
|
Imperial Brands Rg 31.12.2025 / 13:30:00 |
31.24 | 24.21% | 22.60% | -0.18% | -4.77% | 0.32% | 22.60% | 50.80% |
|
Tesco Rg 31.12.2025 / 13:30:00 |
4.421 | 23.17% | 20.22% | 1.10% | -2.36% | -1.14% | 20.22% | 96.93% |
|
Sainsbury Rg 31.12.2025 / 13:30:00 |
3.260 | 23.08% | 19.91% | 1.12% | 3.89% | -2.19% | 19.91% | 50.27% |
|
Legal & General Rg 31.12.2025 / 13:30:00 |
2.617 | 21.38% | 14.24% | 1.51% | 4.85% | 10.75% | 14.24% | 4.50% |
|
Persimmon Plc Rg 31.12.2025 / 13:30:00 |
13.578 | 17.13% | 13.99% | 1.89% | 1.59% | 18.01% | 13.99% | 11.01% |
|
United Utilities Rg 31.12.2025 / 13:30:00 |
11.940 | 17.13% | 14.18% | 1.36% | -2.45% | 3.51% | 14.18% | 20.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CRH PLC Rg 31.12.2025 / 13:30:00 |
92.90 | -0.98% |
93.38 12:04 |
92.90 13:29 |
96.84 08.12.25 |
57.48 07.04.25 |
4'195 |
|
Croda Intl Rg 31.12.2025 / 13:30:00 |
27.00 | -2.21% |
27.48 09:00 |
27.00 13:29 |
34.26 30.01.25 |
24.27 12.08.25 |
28'436 |
|
DCC Rg 31.12.2025 / 13:30:00 |
46.24 | -1.15% |
46.96 09:01 |
46.24 13:23 |
56.20 31.01.25 |
44.54 23.05.25 |
18'639 |
|
Diageo Rg 31.12.2025 / 13:29:40 |
16.050 | 0.00% |
16.190 09:02 |
16.005 12:40 |
25.68 09.01.25 |
15.795 30.12.25 |
198'012 |
|
Diploma Rg 31.12.2025 / 13:30:00 |
53.10 | -0.61% |
53.65 09:10 |
53.00 12:03 |
57.00 27.10.25 |
35.36 07.04.25 |
9'730 |
|
easyJet Rg 31.12.2025 / 13:30:00 |
5.096 | -0.16% |
5.102 13:18 |
5.068 09:32 |
5.906 11.06.25 |
4.022 07.04.25 |
74'716 |
|
Endeavour Mng Rg 31.12.2025 / 13:30:00 |
38.58 | -0.92% |
38.68 13:16 |
38.14 09:11 |
40.46 22.12.25 |
14.32 02.01.25 |
17'620 |
|
Entain Rg 31.12.2025 / 13:30:00 |
7.682 | 0.41% |
7.704 13:13 |
7.636 09:41 |
10.305 31.07.25 |
4.643 07.04.25 |
55'517 |
|
Experian Rg 31.12.2025 / 13:30:00 |
33.53 | -1.80% |
34.04 09:00 |
33.50 13:28 |
41.01 18.07.25 |
30.49 07.04.25 |
67'108 |
|
Flutter Entmt Rg 31.12.2025 / 13:30:00 |
160.50 | -0.80% |
160.75 11:47 |
159.70 09:37 |
236.90 14.02.25 |
141.8 18.11.25 |
1'597 |
|
Fresnillo Rg 31.12.2025 / 13:30:00 |
33.24 | -2.06% |
33.50 09:00 |
32.82 09:06 |
33.96 30.12.25 |
6.285 02.01.25 |
42'077 |
|
Games Workshop G Rg 31.12.2025 / 13:30:00 |
188.65 | -0.34% |
189.70 09:00 |
188.00 13:04 |
199.70 03.12.25 |
122.6 07.04.25 |
2'623 |
|
Glencore Rg 31.12.2025 / 13:30:00 |
4.070 | -0.15% |
4.086 09:00 |
4.056 11:55 |
4.086 31.12.25 |
2.101 07.04.25 |
1'107'491 |
|
GSK Rg 31.12.2025 / 13:30:00 |
18.280 | -0.10% |
18.360 09:01 |
18.240 12:45 |
18.535 04.12.25 |
12.425 09.04.25 |
156'103 |
|
Haleon Rg 31.12.2025 / 13:30:00 |
3.736 | -0.55% |
3.758 09:00 |
3.726 11:46 |
4.194 30.05.25 |
3.253 26.09.25 |
261'513 |
|
Halma Rg 31.12.2025 / 13:30:00 |
35.38 | -0.23% |
35.52 09:00 |
35.30 09:37 |
37.64 20.11.25 |
23.16 07.04.25 |
16'407 |
|
Hikma Pharm Rg 31.12.2025 / 13:30:00 |
15.540 | 0.58% |
15.570 12:23 |
15.460 10:52 |
23.62 13.02.25 |
14.82 15.12.25 |
24'399 |
|
Hiscox Rg 31.12.2025 / 13:30:00 |
14.220 | -0.59% |
14.280 09:08 |
14.190 13:07 |
14.400 06.08.25 |
10.22 14.01.25 |
23'248 |
|
Howden Join Grp Rg 31.12.2025 / 13:30:00 |
8.330 | -0.77% |
8.425 09:00 |
8.315 12:57 |
9.400 24.07.25 |
6.49 07.04.25 |
32'793 |
|
HSBC Hldg Rg 31.12.2025 / 13:30:00 |
11.720 | -0.54% |
11.766 09:04 |
11.694 12:17 |
11.810 30.12.25 |
6.988 09.04.25 |
359'244 |
|
ICG Rg 31.12.2025 / 13:30:00 |
20.53 | -0.58% |
20.69 09:02 |
20.40 11:59 |
24.68 18.02.25 |
15.4 09.04.25 |
20'217 |
|
IG Group Hdgs Rg 31.12.2025 / 13:30:00 |
13.210 | -0.11% |
13.240 13:23 |
13.130 09:01 |
13.240 31.12.25 |
8.6 07.04.25 |
29'852 |
|
IMI Rg 31.12.2025 / 13:30:00 |
24.88 | -0.80% |
25.00 09:00 |
24.80 09:45 |
25.72 06.11.25 |
15.58 07.04.25 |
8'053 |
|
Imperial Brands Rg 31.12.2025 / 13:30:00 |
31.24 | -0.13% |
31.54 09:00 |
31.23 13:29 |
33.28 09.12.25 |
25.22 15.01.25 |
95'055 |
|
Informa Rg 31.12.2025 / 13:30:00 |
8.838 | -0.79% |
8.908 09:00 |
8.838 13:29 |
9.949 11.11.25 |
6.344 09.04.25 |
80'921 |