×

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
  • 04.12.2025 - 13:41:00
  • 972.63
  • 0.12%
  • 1.21
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Rolls-Royce Hldg Rg
04.12.2025 / 13:24:34
10.750 0.94% 0.10 10.750 10.755 10'440'419
Sage Grp Rg
04.12.2025 / 13:25:28
10.700 0.66% 0.07 10.695 10.705 249'736
Sainsbury Rg
04.12.2025 / 13:24:10
3.124 -0.45% -0.01 3.122 3.124 687'379
Schroders Rg
16.09.2022 / 15:29:10
0.0000 0.00% 0.00 0
Segro (REIT) Rg
04.12.2025 / 13:25:42
7.136 0.08% 0.01 7.136 7.138 464'945
Severn Trent Rg
04.12.2025 / 13:25:53
28.05 -0.26% -0.07 28.03 28.05 18'950
Shell Rg
04.12.2025 / 13:24:20
27.94 -0.21% -0.06 27.94 27.94 368'956
Smith & Nephew Rg
04.12.2025 / 13:21:56
12.375 0.00% 0.00 12.375 12.380 177'758
Smiths Group Rg
04.12.2025 / 13:24:11
24.56 -0.16% -0.04 24.56 24.58 100'515
Spectris Rg
03.12.2025 / 17:30:00
41.43 0.00% 0.00 0
Spirax Grp Rg
04.12.2025 / 13:21:17
69.25 2.74% 1.85 69.25 69.30 12'857
SSE Rg
04.12.2025 / 13:25:56
21.71 -2.67% -0.60 21.71 21.72 673'463
St. James's Rg
04.12.2025 / 13:24:55
13.615 0.81% 0.11 13.615 13.625 64'631
Standard Charter Rg
04.12.2025 / 13:25:46
16.525 -0.77% -0.13 16.520 16.525 309'151
Taylor Wimpey Rg
04.12.2025 / 13:24:34
1.022 0.64% 0.01 1.022 1.023 708'005
Tesco Rg
04.12.2025 / 13:25:46
4.529 0.02% 0.00 4.527 4.528 670'111
Tritax Big Box Rg
04.12.2025 / 13:21:31
1.488 0.40% 0.01 1.487 1.489 171'896
UK 100
04.12.2025 / 13:41:02
972.64 0.13% 1.22 0
Unilever Rg
04.12.2025 / 13:24:37
44.48 -0.03% -0.02 44.47 44.48 230'845
Unite Group Rg
04.12.2025 / 13:19:00
5.160 0.05% 0.00 5.160 5.165 226'509
United Utilities Rg
04.12.2025 / 13:25:53
12.198 -0.35% -0.04 12.190 12.195 86'117
Vodafone Group Rg
04.12.2025 / 13:24:06
0.9496 0.04% 0.00 0.9494 0.9496 3'047'472
Weir Group Rg
04.12.2025 / 13:25:17
28.82 1.19% 0.34 28.80 28.84 48'998
Whitbread Rg
04.12.2025 / 13:25:21
24.16 1.64% 0.39 24.15 24.17 212'959
Wise-A Rg
04.12.2025 / 13:25:42
8.555 0.41% 0.04 8.550 8.555 151'275
54.67
-0.62%
10.750
0.94%
10.700
0.66%
3.124
-0.45%
0.0000
0.00%
7.136
0.08%
28.05
-0.26%
27.94
-0.21%
12.375
0.00%
24.56
-0.16%
41.43
0.00%
69.25
2.74%
21.71
-2.67%
13.615
0.81%
16.525
-0.77%
1.022
0.64%
4.529
0.02%
1.488
0.40%
44.48
-0.03%
5.160
0.05%
12.198
-0.35%
0.9496
0.04%
28.82
1.19%
24.16
1.64%
8.555
0.41%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Ashtead Group Rg
04.12.2025 / 13:25:58
48.21 -5.04% -14.62% 0.16% 1.06% -11.05% -24.79% -6.25%
Beazley Rg
04.12.2025 / 13:21:28
7.745 -6.54% 46.04% -3.31% -13.17% -2.15% -5.49% 16.90%
Berkeley Grp Hld Rg
04.12.2025 / 13:17:53
37.14 -6.86% 0.00% -1.64% -6.07% 2.00% -10.85% 0.00%
Marks & Spencer Rg
04.12.2025 / 13:23:49
3.367 -10.90% 22.91% -3.20% -13.76% -1.87% -15.24% 172.01%
Compass Group Rg
04.12.2025 / 13:21:12
23.43 -12.13% 8.30% -1.47% -5.77% -10.16% -15.72% 24.09%
easyJet Rg
04.12.2025 / 13:25:13
4.892 -14.03% -4.86% 0.81% 2.58% 5.08% -15.04% 22.50%
Barratt Redrow Rg
04.12.2025 / 13:25:58
3.758 -14.62% -33.30% -5.08% -0.50% 1.76% -12.73% -8.24%
Sage Grp Rg
04.12.2025 / 13:25:28
10.700 -16.73% -9.84% -0.07% -4.04% -0.83% -18.29% 33.01%
RELX Rg
04.12.2025 / 13:25:59
30.33 -16.86% -3.15% -0.10% -8.12% -10.66% -19.99% 28.72%
Rightmove Rg
04.12.2025 / 13:25:19
5.274 -16.88% -7.48% -3.26% -19.80% -27.46% -20.57% -4.64%
Taylor Wimpey Rg
04.12.2025 / 13:24:34
1.022 -17.07% -30.42% -1.64% -1.21% 4.54% -20.34% -3.65%
JD Sports Fsn Rg
04.12.2025 / 13:25:17
0.7992 -17.95% -53.10% 3.60% -4.58% -13.64% -22.18% -39.05%
Whitbread Rg
04.12.2025 / 13:25:21
24.16 -19.40% -34.93% -14.48% -14.27% -22.37% -18.93% -8.75%
Wise-A Rg
04.12.2025 / 13:25:42
8.555 -19.62% -2.56% -1.89% -5.37% -23.00% -7.11% 28.55%
Croda Intl Rg
04.12.2025 / 13:24:35
26.77 -21.02% -47.30% -2.28% -2.97% 6.44% -20.99% -61.50%
LSE Group Rg
04.12.2025 / 13:25:04
87.34 -21.36% -4.22% -1.22% -8.12% -0.23% -23.75% 7.30%
Hikma Pharm Rg
04.12.2025 / 13:24:27
15.900 -21.40% -11.52% 1.27% 3.52% -4.16% -18.08% 2.45%
Auto Trd Gr Rg-144A
04.12.2025 / 13:24:34
6.096 -21.54% -13.90% -4.90% -23.69% -22.26% -27.38% 7.89%
Pearson Rg
04.12.2025 / 13:25:41
9.975 -22.46% 3.02% 0.84% -1.02% -5.32% -20.14% 4.73%
Flutter Entmt Rg
04.12.2025 / 13:25:57
157.70 -24.65% 12.48% 2.27% -3.13% -25.47% -28.25% 0.00%
Mondi Rg
04.12.2025 / 13:25:22
8.651 -27.92% -49.64% -1.41% 4.96% -13.71% -27.33% -50.14%
Diageo Rg
04.12.2025 / 13:24:27
17.320 -31.00% -38.93% -1.09% 3.00% -9.22% -28.56% -54.58%
Bunzl Rg
04.12.2025 / 13:23:32
21.64 -35.14% -32.99% 1.64% -2.70% -14.70% -40.19% -29.76%
Unite Group Rg
04.12.2025 / 13:19:00
5.160 -36.37% -50.83% -1.53% -7.24% -27.48% -39.22% -45.25%
WPP Rg
04.12.2025 / 13:25:53
2.913 -65.18% -61.75% -2.88% 6.88% -26.42% -66.11% -67.18%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Rolls-Royce Hldg Rg
04.12.2025 / 13:24:34
10.750 0.94% 10.780
09:00
10.610
09:37
11.950
29.09.25
5.568
15.01.25
10'440'419
Sage Grp Rg
04.12.2025 / 13:25:28
10.700 0.66% 10.760
09:25
10.635
10:17
13.490
06.02.25
10.35
18.11.25
249'736
Sainsbury Rg
04.12.2025 / 13:24:10
3.124 -0.45% 3.138
12:02
3.114
09:22
3.602
06.11.25
2.236
10.04.25
687'379
Schroders Rg
16.09.2022 / 15:29:10
0.0000 0.00%
Segro (REIT) Rg
04.12.2025 / 13:25:42
7.136 0.08% 7.178
12:58
7.114
09:05
7.382
14.02.25
5.87
09.04.25
464'945
Severn Trent Rg
04.12.2025 / 13:25:53
28.05 -0.26% 28.12
09:00
27.90
09:38
28.58
26.11.25
23.23
14.01.25
18'950
Shell Rg
04.12.2025 / 13:24:20
27.94 -0.21% 28.18
09:00
27.92
11:25
29.38
11.11.25
22.7
09.04.25
368'956
Smith & Nephew Rg
04.12.2025 / 13:21:56
12.375 0.00% 12.378
13:15
12.245
09:06
14.415
10.09.25
9.401
09.04.25
177'758
Smiths Group Rg
04.12.2025 / 13:24:11
24.56 -0.16% 24.71
09:04
24.40
09:10
25.60
13.11.25
16.72
07.04.25
100'515
Spectris Rg
03.12.2025 / 17:30:00
41.43 0.00% 42.34
02.12.25
18.8
09.04.25
54'122
Spirax Grp Rg
04.12.2025 / 13:21:17
69.25 2.74% 69.30
13:06
67.60
09:00
82.45
30.01.25
53.8
07.04.25
12'857
SSE Rg
04.12.2025 / 13:25:56
21.71 -2.67% 22.10
09:00
21.65
10:32
23.07
12.11.25
14.475
06.03.25
673'463
St. James's Rg
04.12.2025 / 13:24:55
13.615 0.81% 13.800
13:01
13.595
09:12
13.980
27.11.25
7.41
07.04.25
64'631
Standard Charter Rg
04.12.2025 / 13:25:46
16.525 -0.77% 16.685
09:00
16.490
11:34
17.095
02.12.25
8.728
09.04.25
309'151
Taylor Wimpey Rg
04.12.2025 / 13:24:34
1.022 0.64% 1.028
11:55
1.013
09:06
1.245
06.02.25
0.9254
02.09.25
708'005
Tesco Rg
04.12.2025 / 13:25:46
4.529 0.02% 4.543
12:37
4.489
09:22
4.805
11.11.25
3.103
10.04.25
670'111
Tritax Big Box Rg
04.12.2025 / 13:21:31
1.488 0.40% 1.491
12:01
1.477
09:45
1.552
24.10.25
1.219
09.04.25
171'896
UK 100
04.12.2025 / 13:41:02
972.64 0.13% 974.01
09:00
969.75
09:51
991.30
12.11.25
751.8959
07.04.25
Unilever Rg
04.12.2025 / 13:24:37
44.48 -0.03% 44.51
13:18
43.92
09:16
49.10
22.04.25
43.13
18.02.25
230'845
Unite Group Rg
04.12.2025 / 13:19:00
5.160 0.05% 5.195
09:18
5.125
09:01
8.855
14.02.25
5.0375
01.12.25
226'509
United Utilities Rg
04.12.2025 / 13:25:53
12.198 -0.35% 12.230
12:00
12.155
09:50
12.428
28.11.25
9.28
14.01.25
86'117
Vodafone Group Rg
04.12.2025 / 13:24:06
0.9496 0.04% 0.9508
13:19
0.9410
09:45
0.9632
11.11.25
0.624
09.04.25
3'047'472
Weir Group Rg
04.12.2025 / 13:25:17
28.82 1.19% 28.94
13:03
28.62
09:01
30.08
27.10.25
18.75
07.04.25
48'998
Whitbread Rg
04.12.2025 / 13:25:21
24.16 1.64% 24.28
12:44
23.56
09:14
33.02
03.10.25
22.54
07.04.25
212'959
Wise-A Rg
04.12.2025 / 13:25:42
8.555 0.41% 8.625
09:00
8.510
09:48
12.210
05.06.25
8.325
07.04.25
151'275

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:26 / 04.12.25
12'916.30 0.45%
Eurozone 50
13:41 / 04.12.25
589.55 0.49%
L&S Dax
13:41 / 04.12.25
23'894.00 0.50%
S&P 500 (ETF SPY)
22:15 / 03.12.25
683.89 0.35%
VSMI Vola-Index
13:26 / 04.12.25
12.203 -0.91%
EUR/CHF
13:41 / 04.12.25
0.9341 0.10%
USD/CHF
13:41 / 04.12.25
0.8004 0.10%
Gold 1 Uz
13:40 / 04.12.25
4'191.38 -0.28%
Rohöl Brent
13:40 / 04.12.25
62.92 0.22%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:26 / 04.12.25
12'916.30 0.45%

Top 5zur Gesamtübersicht

Kühne + Nagel N
13:25 / 04.12.25
162.70 1.94%
ABB N
13:24 / 04.12.25
57.98 1.68%
Givaudan N
13:25 / 04.12.25
3'360.00 1.57%
Amrize N
13:25 / 04.12.25
41.95 1.08%
Sika N
13:22 / 04.12.25
156.80 1.06%

Flop 5zur Gesamtübersicht

Richemont N
13:24 / 04.12.25
173.20 -0.20%
Alcon N
13:24 / 04.12.25
63.86 -0.06%
Novartis N
13:25 / 04.12.25
107.36 -0.04%
Roche GS
13:25 / 04.12.25
313.70 -0.03%
Swiss Life N
13:24 / 04.12.25
870.60 0.09%
NAME INTRADAY KURS +/-%
SPI
13:24 / 04.12.25
17'755.97 0.45%

Top 5zur Gesamtübersicht

SHL Telemedicine N
12:14 / 04.12.25
0.8020 8.38%
Cosmo Pharma N
13:25 / 04.12.25
83.80 7.02%
EvoNext Hldgs N
13:07 / 04.12.25
0.7900 5.05%
Molecular N
13:25 / 04.12.25
3.490 4.96%
Bellevue N
12:26 / 04.12.25
9.000 4.90%

Flop 5zur Gesamtübersicht

Leonteq N
13:23 / 04.12.25
13.540 -11.73%
Meyer Burger N
13:16 / 04.12.25
0.0439 -6.60%
SMGH N
13:25 / 04.12.25
32.05 -6.29%
WISeKey N
13:10 / 04.12.25
14.000 -3.45%
Varia US Prop N
11:07 / 04.12.25
18.550 -3.39%
NAME INTRADAY KURS +/-%
SLI
13:26 / 04.12.25
2'089.41 0.51%

Top 5zur Gesamtübersicht

Kühne + Nagel N
13:25 / 04.12.25
162.70 1.94%
ABB N
13:24 / 04.12.25
57.98 1.68%
Givaudan N
13:25 / 04.12.25
3'360.00 1.57%
Lindt PS
13:18 / 04.12.25
11'810.00 1.46%
Amrize N
13:25 / 04.12.25
41.95 1.08%

Flop 5zur Gesamtübersicht

The Swatch Group I
13:24 / 04.12.25
164.25 -0.51%
Richemont N
13:24 / 04.12.25
173.20 -0.20%
Sandoz Group N
13:25 / 04.12.25
57.24 -0.10%
Alcon N
13:24 / 04.12.25
63.86 -0.06%
Novartis N
13:25 / 04.12.25
107.36 -0.04%
NAME INTRADAY KURS +/-%
SMIM
13:26 / 04.12.25
2'918.52 0.52%

Top 5zur Gesamtübersicht

Avolta N
13:25 / 04.12.25
47.42 4.68%
Adecco N
13:25 / 04.12.25
22.76 2.52%
Georg Fischer N
13:23 / 04.12.25
52.65 2.03%
Lindt PS
13:18 / 04.12.25
11'810.00 1.46%
Lindt N
13:18 / 04.12.25
119'400.00 1.36%

Flop 5zur Gesamtübersicht

The Swatch Group I
13:24 / 04.12.25
164.25 -0.51%
Belimo N
13:18 / 04.12.25
775.00 -0.39%
Helvetia N
13:25 / 04.12.25
199.90 -0.15%
Sandoz Group N
13:25 / 04.12.25
57.24 -0.10%
Swiss Prime Site N
13:20 / 04.12.25
118.50 -0.08%

Management Transaktionen

Titel Typ Mio. Kurs
28.11.25 Geberit AG Verk. 0.19 194.05
28.11.25 Mikron Holding AG Verk. 0.04 19.70
28.11.25 Alpine Select AG Kauf 0.02 8.78
28.11.25 Geberit AG Kauf 0.19 435.95
28.11.25 Adecco Group AG Kauf 0.09 22.18
28.11.25 SMG Swiss Marketplace Group Holding AG Kauf 0.48 34.72
28.11.25 Basilea Pharmaceutica AG, Allschwil Verk. 0.00 3.19
27.11.25 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.12 119'400.00
27.11.25 PLAZZA AG Kauf 0.04 400.00
27.11.25 Glarner Kantonalbank Kauf 0.02 20.80

Das Südamerikageschäft von Holcim wirkt kurzfristig schwach, doch die Fundamentaldaten stimmen: Temporäre Belastungen treffen auf eine starke Pipeline und ein schnell wachsendes Vertriebsnetz.

04.12.2025