×

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
  • 05.12.2025 - 11:48:45
  • 974.38
  • 0.07%
  • 0.66
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Croda Intl Rg
05.12.2025 / 11:33:33
26.95 0.63% 0.17 26.94 26.97 20'441
DCC Rg
05.12.2025 / 11:32:54
50.65 0.90% 0.45 50.65 50.70 24'577
Diageo Rg
05.12.2025 / 11:33:47
16.845 -0.41% -0.07 16.840 16.850 283'864
Diploma Rg
05.12.2025 / 11:30:31
55.25 0.45% 0.25 55.20 55.25 3'087
easyJet Rg
05.12.2025 / 11:30:06
4.922 0.33% 0.02 4.921 4.925 107'278
Endeavour Mng Rg
05.12.2025 / 11:32:35
34.76 0.64% 0.22 34.76 34.80 26'662
Entain Rg
05.12.2025 / 11:31:31
7.674 1.24% 0.09 7.672 7.676 33'990
Experian Rg
05.12.2025 / 11:33:00
33.40 0.75% 0.25 33.39 33.41 29'075
Flutter Entmt Rg
05.12.2025 / 11:31:22
158.25 1.74% 2.70 158.10 158.25 1'487
Fresnillo Rg
05.12.2025 / 11:31:31
27.22 -0.37% -0.10 27.20 27.24 30'689
Games Workshop G Rg
05.12.2025 / 11:31:46
198.00 0.03% 0.05 197.90 198.10 2'335
Glencore Rg
05.12.2025 / 11:33:42
3.851 0.63% 0.02 3.850 3.851 4'149'796
GSK Rg
05.12.2025 / 11:33:00
18.300 0.00% 0.00 18.295 18.305 314'019
Haleon Rg
05.12.2025 / 11:33:45
3.635 1.00% 0.04 3.634 3.636 460'581
Halma Rg
05.12.2025 / 11:33:38
36.74 1.30% 0.47 36.72 36.76 51'685
Hikma Pharm Rg
05.12.2025 / 11:31:31
16.030 0.82% 0.13 16.020 16.030 15'974
Hiscox Rg
05.12.2025 / 11:30:31
13.140 -0.68% -0.09 13.140 13.150 32'172
Howden Join Grp Rg
05.12.2025 / 11:31:09
8.345 0.54% 0.05 8.340 8.350 75'113
HSBC Hldg Rg
05.12.2025 / 11:33:13
10.698 -0.65% -0.07 10.696 10.700 320'223
ICG Rg
05.12.2025 / 11:30:31
20.70 0.98% 0.20 20.68 20.70 15'480
IG Group Hdgs Rg
05.12.2025 / 11:29:31
11.620 0.26% 0.03 11.610 11.630 38'477
IMI Rg
05.12.2025 / 11:24:36
24.88 0.61% 0.15 24.90 24.92 15'138
Imperial Brands Rg
05.12.2025 / 11:33:15
32.77 -0.64% -0.21 32.76 32.78 34'297
Informa Rg
05.12.2025 / 11:32:00
9.435 -0.18% -0.02 9.432 9.440 92'688
Intercont Hotels Rg
05.12.2025 / 11:33:45
100.38 -0.35% -0.35 100.35 100.45 10'441
90.52
0.40%
26.95
0.63%
50.65
0.90%
16.845
-0.41%
55.25
0.45%
4.922
0.33%
34.76
0.64%
7.674
1.24%
33.40
0.75%
158.25
1.74%
27.22
-0.37%
198.00
0.03%
3.851
0.63%
18.300
0.00%
3.635
1.00%
36.74
1.30%
16.030
0.82%
13.140
-0.68%
8.345
0.54%
10.698
-0.65%
20.70
0.98%
11.620
0.26%
24.88
0.61%
32.77
-0.64%
9.435
-0.18%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Halma Rg
05.12.2025 / 11:33:38
36.74 34.43% 58.25% 3.46% 8.44% 10.93% 32.23% 61.92%
Weir Group Rg
05.12.2025 / 11:31:13
29.02 32.34% 52.79% 4.39% 0.76% 11.79% 28.41% 64.19%
Diploma Rg
05.12.2025 / 11:30:31
55.25 29.35% 53.03% 1.19% 4.29% 0.05% 21.75% 87.84%
Imperial Brands Rg
05.12.2025 / 11:33:15
32.77 29.28% 82.26% 1.98% 3.41% 2.82% 27.39% 57.27%
AstraZeneca Rg
05.12.2025 / 11:33:25
136.28 28.96% 27.38% -2.46% 5.98% 15.43% 27.79% 20.61%
Centrica Rg
05.12.2025 / 11:32:12
1.704 28.51% 21.83% -0.55% -2.66% 6.04% 31.03% 79.97%
Intl. Cons. Air Rg
05.12.2025 / 11:33:47
3.887 27.35% 147.97% -1.92% 5.37% 1.59% 37.06% 187.39%
Kingfisher Rg
05.12.2025 / 11:33:09
3.150 25.80% 27.70% 2.97% 1.78% 28.83% 23.63% 25.65%
Burberry Group Rg
05.12.2025 / 11:33:05
12.405 24.95% -14.46% 8.79% 7.96% 12.34% 33.32% -43.70%
Smith & Nephew Rg
05.12.2025 / 11:33:15
12.375 24.75% 14.60% -1.67% -2.83% -11.89% 26.22% 13.18%
BT Group Rg
05.12.2025 / 11:33:00
1.790 24.57% 45.43% -0.97% -0.11% -13.02% 13.90% 48.49%
Tesco Rg
05.12.2025 / 11:31:31
4.566 22.83% 56.09% 1.40% -3.67% 4.46% 24.21% 97.86%
Reckitt Benck Gr Rg
05.12.2025 / 11:33:14
59.60 22.80% 9.02% 2.09% 2.00% 3.22% 27.00% -2.18%
Hiscox Rg
05.12.2025 / 11:30:31
13.140 22.16% 25.28% -1.94% -4.09% 0.46% 16.75% 29.45%
CRH PLC Rg
05.12.2025 / 11:33:24
90.52 21.77% 67.09% 0.00% 0.00% 0.00% 0.00% 0.00%
Natl Grid Rg
05.12.2025 / 11:31:57
11.385 20.67% 19.21% -0.68% -2.36% 8.69% 18.69% 23.88%
UK 100
05.12.2025 / 11:48:47
974.38 18.96% 26.05% 0.05% 0.98% 4.66% 16.79% 28.79%
Admiral Group Rg
05.12.2025 / 11:32:00
31.32 18.93% 16.46% -1.01% -3.42% -5.72% 15.70% 53.30%
BP Rg
05.12.2025 / 11:33:47
4.539 18.85% 0.02% -0.07% -0.93% 8.11% 20.45% -3.30%
Informa Rg
05.12.2025 / 11:32:00
9.435 18.65% 21.24% -1.49% -2.47% 5.89% 11.84% 52.35%
IG Group Hdgs Rg
05.12.2025 / 11:29:31
11.620 16.72% 50.81% 2.11% 4.50% 0.61% 19.98% 40.74%
United Utilities Rg
05.12.2025 / 11:33:23
12.188 16.37% 15.17% -1.63% 0.39% 6.28% 11.10% 16.54%
Rio Tinto Rg
05.12.2025 / 11:33:08
54.92 16.35% -6.27% 1.20% 5.33% 19.26% 11.62% -1.67%
Sainsbury Rg
05.12.2025 / 11:28:10
3.140 14.00% 4.06% -2.24% -9.77% 2.65% 16.86% 40.56%
Brit Land Co REI Rg
05.12.2025 / 11:28:14
4.092 13.95% 3.13% 0.69% 2.71% 22.59% 10.95% 2.75%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Croda Intl Rg
05.12.2025 / 11:33:33
26.95 0.63% 27.04
10:00
26.66
09:07
34.26
30.01.25
24.27
12.08.25
20'441
DCC Rg
05.12.2025 / 11:32:54
50.65 0.90% 50.70
11:01
50.20
09:00
56.20
31.01.25
44.54
23.05.25
24'577
Diageo Rg
05.12.2025 / 11:33:47
16.845 -0.41% 16.860
09:00
16.675
09:10
25.68
09.01.25
16.645
06.11.25
283'864
Diploma Rg
05.12.2025 / 11:30:31
55.25 0.45% 55.35
09:24
54.90
09:01
57.00
27.10.25
35.36
07.04.25
3'087
easyJet Rg
05.12.2025 / 11:30:06
4.922 0.33% 4.955
09:46
4.882
09:15
5.906
11.06.25
4.022
07.04.25
107'278
Endeavour Mng Rg
05.12.2025 / 11:32:35
34.76 0.64% 34.80
11:27
34.50
10:18
36.82
13.11.25
14.32
02.01.25
26'662
Entain Rg
05.12.2025 / 11:31:31
7.674 1.24% 7.722
10:28
7.599
09:00
10.305
31.07.25
4.643
07.04.25
33'990
Experian Rg
05.12.2025 / 11:33:00
33.40 0.75% 33.53
09:29
33.16
09:01
41.01
18.07.25
30.49
07.04.25
29'075
Flutter Entmt Rg
05.12.2025 / 11:31:22
158.25 1.74% 159.05
09:30
157.50
09:00
236.90
14.02.25
141.8
18.11.25
1'487
Fresnillo Rg
05.12.2025 / 11:31:31
27.22 -0.37% 27.62
09:00
26.96
10:19
28.48
01.12.25
6.285
02.01.25
30'689
Games Workshop G Rg
05.12.2025 / 11:31:46
198.00 0.03% 198.50
09:27
196.90
09:08
199.70
03.12.25
122.6
07.04.25
2'335
Glencore Rg
05.12.2025 / 11:33:42
3.851 0.63% 3.916
09:22
3.841
11:17
3.916
05.12.25
2.101
07.04.25
4'149'796
GSK Rg
05.12.2025 / 11:33:00
18.300 0.00% 18.305
09:09
18.200
09:45
18.535
04.12.25
12.425
09.04.25
314'019
Haleon Rg
05.12.2025 / 11:33:45
3.635 1.00% 3.635
11:33
3.589
09:31
4.194
30.05.25
3.253
26.09.25
460'581
Halma Rg
05.12.2025 / 11:33:38
36.74 1.30% 36.78
10:30
36.28
09:08
37.64
20.11.25
23.16
07.04.25
51'685
Hikma Pharm Rg
05.12.2025 / 11:31:31
16.030 0.82% 16.040
10:49
15.870
09:08
23.62
13.02.25
15.25
07.11.25
15'974
Hiscox Rg
05.12.2025 / 11:30:31
13.140 -0.68% 13.230
09:01
13.070
09:03
14.400
06.08.25
10.22
14.01.25
32'172
Howden Join Grp Rg
05.12.2025 / 11:31:09
8.345 0.54% 8.345
11:31
8.235
09:08
9.400
24.07.25
6.49
07.04.25
75'113
HSBC Hldg Rg
05.12.2025 / 11:33:13
10.698 -0.65% 10.762
10:03
10.692
09:06
11.260
13.11.25
6.988
09.04.25
320'223
ICG Rg
05.12.2025 / 11:30:31
20.70 0.98% 20.72
10:59
20.48
09:09
24.68
18.02.25
15.4
09.04.25
15'480
IG Group Hdgs Rg
05.12.2025 / 11:29:31
11.620 0.26% 11.630
11:21
11.540
11:03
11.650
12.09.25
8.6
07.04.25
38'477
IMI Rg
05.12.2025 / 11:24:36
24.88 0.61% 24.90
10:27
24.56
09:08
25.72
06.11.25
15.58
07.04.25
15'138
Imperial Brands Rg
05.12.2025 / 11:33:15
32.77 -0.64% 33.17
09:12
32.66
11:05
33.17
05.12.25
25.22
15.01.25
34'297
Informa Rg
05.12.2025 / 11:32:00
9.435 -0.18% 9.482
09:21
9.394
10:40
9.949
11.11.25
6.344
09.04.25
92'688
Intercont Hotels Rg
05.12.2025 / 11:33:45
100.38 -0.35% 100.95
09:05
99.84
10:19
109.75
10.02.25
72.52
07.04.25
10'441

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:33 / 05.12.25
12'927.79 0.27%
Eurozone 50
11:48 / 05.12.25
592.05 0.33%
L&S Dax
11:48 / 05.12.25
24'022.50 0.58%
S&P 500 (ETF SPY)
22:15 / 04.12.25
684.39 0.07%
VSMI Vola-Index
11:33 / 05.12.25
11.848 -2.08%
EUR/CHF
11:48 / 05.12.25
0.9357 0.02%
USD/CHF
11:48 / 05.12.25
0.8031 -0.04%
Gold 1 Uz
11:48 / 05.12.25
4'223.75 0.35%
Rohöl Brent
11:48 / 05.12.25
63.16 -0.26%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:33 / 05.12.25
12'927.79 0.27%

Top 5zur Gesamtübersicht

Sika N
11:33 / 05.12.25
161.30 3.07%
Alcon N
11:33 / 05.12.25
65.32 2.96%
UBS N
11:32 / 05.12.25
31.67 1.21%
ABB N
11:32 / 05.12.25
58.78 0.79%
Partners N
11:33 / 05.12.25
946.00 0.77%

Flop 5zur Gesamtübersicht

Swiss Re N
11:33 / 05.12.25
130.75 -5.60%
Holcim N
11:33 / 05.12.25
74.54 -0.88%
Swisscom N
11:33 / 05.12.25
557.00 -0.71%
Logitech N
11:31 / 05.12.25
95.46 -0.38%
Lonza N
11:31 / 05.12.25
546.80 -0.29%
NAME INTRADAY KURS +/-%
SPI
11:33 / 05.12.25
17'777.58 0.21%

Top 5zur Gesamtübersicht

SHL Telemedicine N
10:19 / 05.12.25
1.145 14.50%
Idorsia N
11:32 / 05.12.25
3.740 4.47%
BioVersys N
10:16 / 05.12.25
24.70 3.35%
Sika N
11:33 / 05.12.25
161.30 3.07%
Xlife Sciences N
11:25 / 05.12.25
24.00 3.00%

Flop 5zur Gesamtübersicht

Meyer Burger N
11:32 / 05.12.25
0.0351 -13.12%
GAM N
10:19 / 05.12.25
0.1500 -9.09%
EvoNext Hldgs N
10:20 / 05.12.25
0.7820 -6.90%
Swiss Re N
11:33 / 05.12.25
130.75 -5.60%
Varia US Prop N
11:06 / 05.12.25
18.500 -3.65%
NAME INTRADAY KURS +/-%
SLI
11:33 / 05.12.25
2'091.68 0.20%

Top 5zur Gesamtübersicht

Sika N
11:33 / 05.12.25
161.30 3.07%
Alcon N
11:33 / 05.12.25
65.32 2.96%
Sandoz Group N
11:33 / 05.12.25
57.94 1.61%
Julius Bär N
11:32 / 05.12.25
57.98 1.43%
UBS N
11:32 / 05.12.25
31.67 1.21%

Flop 5zur Gesamtübersicht

Swiss Re N
11:33 / 05.12.25
130.75 -5.60%
The Swatch Group I
11:33 / 05.12.25
163.80 -1.68%
Lindt PS
11:29 / 05.12.25
11'650.00 -1.35%
VAT N
11:32 / 05.12.25
397.00 -1.12%
Holcim N
11:33 / 05.12.25
74.54 -0.88%
NAME INTRADAY KURS +/-%
SMIM
11:33 / 05.12.25
2'924.11 0.03%

Top 5zur Gesamtübersicht

Belimo N
11:24 / 05.12.25
789.50 1.67%
Sandoz Group N
11:33 / 05.12.25
57.94 1.61%
Georg Fischer N
11:30 / 05.12.25
53.55 1.61%
Julius Bär N
11:32 / 05.12.25
57.98 1.43%
Sonova N
11:31 / 05.12.25
202.00 0.90%

Flop 5zur Gesamtübersicht

DocMorris N
11:21 / 05.12.25
5.340 -2.02%
The Swatch Group I
11:33 / 05.12.25
163.80 -1.68%
Adecco N
11:23 / 05.12.25
22.26 -1.68%
Lindt N
11:19 / 05.12.25
117'600.00 -1.67%
Lindt PS
11:29 / 05.12.25
11'650.00 -1.35%

Management Transaktionen

Titel Typ Mio. Kurs
03.12.25 SIG Group Ltd Kauf 0.06 9.36
02.12.25 Newron Pharmaceuticals S.p.A. Verk. 0.10 19.07
02.12.25 Alpine Select AG Kauf 0.11 8.80
02.12.25 Sunrise Communications AG Verk. 0.05 41.06
02.12.25 Dottikon ES Holding AG Verk. 0.04 358.00
01.12.25 Dottikon ES Holding AG Verk. 0.07 345.00
01.12.25 Bell Food Group AG Kauf 0.01 190.50
01.12.25 Metall Zug AG Kauf 0.01 810.00
01.12.25 Compagnie Financière Richemont SA Verk. 0.98 81.57
01.12.25 Gurit Holding AG Kauf 0.01 10.60

Der wöchentliche Aktivitätsindex der Bundesbank ist seit September stark gestiegen, während Dax und MDax stagnieren. «Wachen die Märkte auf?», fragt die Bank. Auf einer Konferenz von Berenberg schüren einige deutsche Konzern- und Finanzchefs ebenfalls Hoffnung auf Besserung.

05.12.2025