×

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
  • 18.09.2025 - 17:30:02
  • 924.81
  • 0.27%
  • 2.45
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Rolls-Royce Hldg Rg
18.09.2025 / 17:30:00
11.310 0.89% 0.10 11.305 11.315 2'236'917
Sage Grp Rg
18.09.2025 / 17:30:00
11.070 1.93% 0.21 11.065 11.080 453'132
Sainsbury Rg
18.09.2025 / 17:30:00
3.202 -1.66% -0.05 3.200 3.206 1'034'021
Schroders Rg
16.09.2022 / 15:29:10
0.0000 0.00% 0.00 0
Segro (REIT) Rg
18.09.2025 / 17:30:00
6.436 -0.68% -0.04 6.430 6.438 1'183'672
Severn Trent Rg
18.09.2025 / 17:30:00
25.33 -1.21% -0.31 25.32 25.35 85'045
Shell Rg
18.09.2025 / 17:30:00
26.25 0.84% 0.22 26.24 26.26 786'207
Smith & Nephew Rg
18.09.2025 / 17:30:00
13.685 -0.05% -0.01 13.675 13.695 364'152
Smiths Group Rg
18.09.2025 / 17:30:00
23.67 0.64% 0.15 23.66 23.68 89'648
Spirax Grp Rg
18.09.2025 / 17:30:00
70.65 1.58% 1.10 70.65 70.90 22'432
SSE Rg
18.09.2025 / 17:30:00
16.650 -0.30% -0.05 16.640 16.655 733'976
St. James's Rg
18.09.2025 / 17:30:00
12.615 1.08% 0.14 12.380 12.625 260'934
Standard Charter Rg
18.09.2025 / 17:30:00
14.325 0.97% 0.14 14.300 14.330 542'816
Taylor Wimpey Rg
18.09.2025 / 17:30:00
0.9914 0.70% 0.01 0.9910 0.9922 3'010'331
Tesco Rg
18.09.2025 / 17:30:00
4.352 -1.02% -0.05 4.352 4.355 3'261'059
Tritax Big Box Rg
18.09.2025 / 17:30:00
1.445 1.19% 0.02 1.436 1.450 1'164'542
UK 100
18.09.2025 / 17:30:02
924.81 0.27% 2.45 0
Unilever Rg
18.09.2025 / 17:30:00
45.50 -0.14% -0.07 45.49 45.52 580'536
Unite Group Rg
18.09.2025 / 17:30:00
7.108 -0.11% -0.01 7.090 7.110 215'206
United Utilities Rg
18.09.2025 / 17:30:00
11.360 -1.26% -0.15 11.355 11.370 103'641
Vodafone Group Rg
18.09.2025 / 17:30:00
0.8484 -1.49% -0.01 0.8476 0.8482 9'455'820
Weir Group Rg
18.09.2025 / 17:30:00
26.30 1.94% 0.50 26.30 26.34 284'397
Whitbread Rg
18.09.2025 / 17:30:00
31.66 0.86% 0.27 31.64 31.68 162'351
Wise-A Rg
18.09.2025 / 17:30:00
10.890 -0.64% -0.07 10.860 10.910 162'378
WPP Rg
18.09.2025 / 17:30:00
3.805 -2.59% -0.10 3.800 3.808 1'236'659
45.75
-0.68%
11.310
0.89%
11.070
1.93%
3.202
-1.66%
0.0000
0.00%
6.436
-0.68%
25.33
-1.21%
26.25
0.84%
13.685
-0.05%
23.67
0.64%
70.65
1.58%
16.650
-0.30%
12.615
1.08%
14.325
0.97%
0.9914
0.70%
4.352
-1.02%
1.445
1.19%
45.50
-0.14%
7.108
-0.11%
11.360
-1.26%
0.8484
-1.49%
26.30
1.94%
31.66
0.86%
10.890
-0.64%
3.805
-2.59%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Berkeley Grp Hld Rg
18.09.2025 / 17:30:00
37.08 -5.51% 0.00% 1.84% -0.70% -4.46% -24.56% 0.00%
Land Sec REIT Rg
18.09.2025 / 17:30:00
5.575 -6.15% -22.41% 1.69% -2.83% -11.96% -16.51% -9.80%
Anglo American Rg
18.09.2025 / 17:30:00
25.26 -6.16% 12.19% -0.49% 16.00% 17.79% 14.45% -10.10%
Persimmon Plc Rg
18.09.2025 / 17:30:00
11.185 -6.93% -19.82% 2.54% 1.22% -15.55% -33.97% -22.86%
DCC Rg
18.09.2025 / 17:30:00
48.24 -6.94% -17.01% 1.82% 0.75% 3.01% -9.41% 1.33%
Brit Land Co REI Rg
18.09.2025 / 17:30:00
3.426 -7.36% -16.16% 2.03% -0.41% -9.03% -25.68% -18.71%
Rentokil Initial Rg
18.09.2025 / 17:30:00
3.674 -7.66% -17.10% -2.68% 2.20% 4.35% -0.78% -29.27%
Segro (REIT) Rg
18.09.2025 / 17:30:00
6.436 -7.67% -27.14% 5.16% 1.10% -6.70% -27.77% -26.96%
Haleon Rg
18.09.2025 / 17:30:00
3.405 -9.39% 6.43% -6.64% -7.18% -9.86% -12.69% 30.95%
Unite Group Rg
18.09.2025 / 17:30:00
7.108 -12.21% -32.17% -0.11% -1.90% -16.55% -26.16% -28.92%
Intercont Hotels Rg
18.09.2025 / 17:30:00
86.94 -12.40% 22.55% -3.74% -1.06% 5.06% 7.89% 87.10%
Glencore Rg
18.09.2025 / 17:30:00
3.068 -13.48% -35.22% 3.02% 4.87% 6.92% -21.25% -37.35%
Sage Grp Rg
18.09.2025 / 17:30:00
11.070 -14.92% -7.89% 2.59% 0.54% -11.30% 7.37% 51.00%
Mondi Rg
18.09.2025 / 17:30:00
9.960 -14.95% -40.57% -0.65% -5.77% -17.14% -31.05% -37.23%
Barratt Redrow Rg
18.09.2025 / 17:30:00
3.764 -15.14% -33.71% 1.92% 1.21% -19.50% -26.40% -12.86%
Hikma Pharm Rg
18.09.2025 / 17:30:00
16.320 -18.87% -8.68% -1.63% -10.13% -18.48% -17.07% 28.29%
easyJet Rg
18.09.2025 / 17:30:00
4.501 -19.10% -10.47% -3.32% -10.52% -15.27% -14.43% 31.69%
Pearson Rg
18.09.2025 / 17:30:00
10.465 -19.12% 7.46% -0.66% -4.86% -0.99% 1.31% 15.98%
Taylor Wimpey Rg
18.09.2025 / 17:30:00
0.9914 -19.60% -32.55% 1.41% 0.15% -17.52% -41.22% -8.88%
Croda Intl Rg
18.09.2025 / 17:30:00
27.18 -24.06% -49.33% 8.07% 8.42% -8.73% -33.14% -60.26%
LSE Group Rg
18.09.2025 / 17:30:00
86.22 -24.41% -7.93% -1.51% -8.99% -19.16% -16.55% 10.21%
Bunzl Rg
18.09.2025 / 17:30:00
24.55 -25.12% -22.64% -3.23% 3.67% 5.41% -32.05% -10.04%
Diageo Rg
18.09.2025 / 17:30:00
18.135 -27.64% -35.95% -4.95% -14.30% -1.17% -28.95% -51.07%
WPP Rg
18.09.2025 / 17:30:00
3.805 -52.76% -48.10% -3.89% -3.34% -24.92% -50.92% -49.23%
Schroders Rg
16.09.2022 / 15:29:10
0.0000 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Rolls-Royce Hldg Rg
18.09.2025 / 17:30:00
11.310 0.89% 11.390
09:33
11.240
15:29
11.540
15.09.25
5.568
15.01.25
2'236'917
Sage Grp Rg
18.09.2025 / 17:30:00
11.070 1.93% 11.108
14:00
10.890
09:10
13.490
06.02.25
10.565
15.09.25
453'132
Sainsbury Rg
18.09.2025 / 17:30:00
3.202 -1.66% 3.228
09:00
3.170
09:56
3.336
17.09.25
2.236
10.04.25
1'034'021
Schroders Rg
16.09.2022 / 15:29:10
0.0000 0.00%
Segro (REIT) Rg
18.09.2025 / 17:30:00
6.436 -0.68% 6.494
12:18
6.418
17:10
7.382
14.02.25
5.87
09.04.25
1'183'672
Severn Trent Rg
18.09.2025 / 17:30:00
25.33 -1.21% 25.65
10:49
25.15
15:12
27.99
30.04.25
23.23
14.01.25
85'045
Shell Rg
18.09.2025 / 17:30:00
26.25 0.84% 26.38
13:35
26.06
09:31
28.44
26.03.25
22.7
09.04.25
786'207
Smith & Nephew Rg
18.09.2025 / 17:30:00
13.685 -0.05% 13.720
09:01
13.645
15:31
14.415
10.09.25
9.401
09.04.25
364'152
Smiths Group Rg
18.09.2025 / 17:30:00
23.67 0.64% 23.72
16:26
23.42
09:00
24.08
12.09.25
16.72
07.04.25
89'648
Spirax Grp Rg
18.09.2025 / 17:30:00
70.65 1.58% 71.05
16:50
69.60
09:01
82.45
30.01.25
53.8
07.04.25
22'432
SSE Rg
18.09.2025 / 17:30:00
16.650 -0.30% 16.768
10:49
16.550
09:21
19.805
22.07.25
14.475
06.03.25
733'976
St. James's Rg
18.09.2025 / 17:30:00
12.615 1.08% 12.623
16:25
12.440
13:17
13.670
06.08.25
7.41
07.04.25
260'934
Standard Charter Rg
18.09.2025 / 17:30:00
14.325 0.97% 14.335
17:20
14.060
11:55
14.500
15.09.25
8.728
09.04.25
542'816
Taylor Wimpey Rg
18.09.2025 / 17:30:00
0.9914 0.70% 0.9960
13:58
0.9808
09:19
1.245
06.02.25
0.9254
02.09.25
3'010'331
Tesco Rg
18.09.2025 / 17:30:00
4.352 -1.02% 4.391
09:00
4.316
10:02
4.449
08.09.25
3.103
10.04.25
3'261'059
Tritax Big Box Rg
18.09.2025 / 17:30:00
1.445 1.19% 1.447
17:29
1.420
09:14
1.520
24.06.25
1.219
09.04.25
1'164'542
UK 100
18.09.2025 / 17:30:02
924.81 0.27% 925.94
16:26
922.25
15:33
937.84
22.08.25
751.8959
07.04.25
Unilever Rg
18.09.2025 / 17:30:00
45.50 -0.14% 45.64
09:01
45.23
13:17
49.10
22.04.25
43.13
18.02.25
580'536
Unite Group Rg
18.09.2025 / 17:30:00
7.108 -0.11% 7.110
16:57
6.915
09:11
8.855
14.02.25
6.73
03.09.25
215'206
United Utilities Rg
18.09.2025 / 17:30:00
11.360 -1.26% 11.465
09:00
11.283
15:20
11.830
27.08.25
9.28
14.01.25
103'641
Vodafone Group Rg
18.09.2025 / 17:30:00
0.8484 -1.49% 0.8588
09:00
0.8446
14:06
0.8968
28.08.25
0.624
09.04.25
9'455'820
Weir Group Rg
18.09.2025 / 17:30:00
26.30 1.94% 26.34
17:25
25.88
09:00
27.10
18.07.25
18.75
07.04.25
284'397
Whitbread Rg
18.09.2025 / 17:30:00
31.66 0.86% 31.86
13:56
31.44
09:00
32.69
24.07.25
22.54
07.04.25
162'351
Wise-A Rg
18.09.2025 / 17:30:00
10.890 -0.64% 11.030
09:00
10.840
17:15
12.210
05.06.25
8.325
07.04.25
162'378
WPP Rg
18.09.2025 / 17:30:00
3.805 -2.59% 3.876
09:01
3.790
14:55
8.366
02.01.25
3.589
13.08.25
1'236'659

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.09.25
12'049.13 0.42%
Eurozone 50
17:30 / 18.09.25
562.39 1.64%
L&S Dax
19:14 / 18.09.25
23'704.00 1.35%
S&P 500 (ETF SPY)
18:59 / 18.09.25
664.05 0.74%
VSMI Vola-Index
17:20 / 18.09.25
12.565 -4.34%
EUR/CHF
19:14 / 18.09.25
0.9339 0.19%
USD/CHF
19:14 / 18.09.25
0.7921 0.41%
Gold 1 Uz
19:14 / 18.09.25
3'644.29 -0.43%
Rohöl Brent
19:14 / 18.09.25
67.31 -0.85%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 18.09.25
12'049.13 0.42%

Top 5zur Gesamtübersicht

Sonova N
17:31 / 18.09.25
239.00 1.66%
Kühne + Nagel N
17:31 / 18.09.25
169.50 1.56%
Richemont N
17:35 / 18.09.25
150.30 1.42%
Partners N
17:31 / 18.09.25
1'102.50 1.33%
ABB N
17:37 / 18.09.25
55.86 1.16%

Flop 5zur Gesamtübersicht

Amrize N
17:34 / 18.09.25
41.22 -3.92%
Swisscom N
17:33 / 18.09.25
575.50 -1.37%
Logitech N
17:31 / 18.09.25
87.86 -0.68%
Lonza N
17:31 / 18.09.25
543.80 -0.37%
Alcon N
17:38 / 18.09.25
61.20 -0.03%
NAME INTRADAY KURS +/-%
SPI
17:40 / 18.09.25
16'750.21 0.33%

Top 5zur Gesamtübersicht

Curatis Holding N
17:19 / 18.09.25
14.600 20.66%
Airesis N
17:11 / 18.09.25
0.0235 17.50%
VAT N
17:31 / 18.09.25
341.10 9.36%
Comet N
17:31 / 18.09.25
201.60 8.62%
Newron Pharma N
17:31 / 18.09.25
10.400 7.88%

Flop 5zur Gesamtübersicht

SIG Group N
17:37 / 18.09.25
9.500 -24.36%
Zwahlen I
16:12 / 18.09.25
143.00 -20.56%
SHL Telemedicine N
17:31 / 18.09.25
1.250 -10.07%
Idorsia N
17:36 / 18.09.25
3.865 -5.50%
Clariant N
17:32 / 18.09.25
7.550 -4.79%
NAME INTRADAY KURS +/-%
SLI
17:31 / 18.09.25
1'987.92 0.24%

Top 5zur Gesamtübersicht

VAT N
17:31 / 18.09.25
341.10 9.36%
Sonova N
17:31 / 18.09.25
239.00 1.66%
Kühne + Nagel N
17:31 / 18.09.25
169.50 1.56%
Richemont N
17:35 / 18.09.25
150.30 1.42%
Partners N
17:31 / 18.09.25
1'102.50 1.33%

Flop 5zur Gesamtübersicht

SIG Group N
17:37 / 18.09.25
9.500 -24.36%
Amrize N
17:34 / 18.09.25
41.22 -3.92%
Adecco N
17:32 / 18.09.25
20.88 -2.34%
Swisscom N
17:33 / 18.09.25
575.50 -1.37%
The Swatch Group I
17:31 / 18.09.25
149.00 -1.36%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 18.09.25
2'820.84 -0.37%

Top 5zur Gesamtübersicht

VAT N
17:31 / 18.09.25
341.10 9.36%
ams-OSRAM I
17:34 / 18.09.25
10.860 4.73%
DocMorris N
17:31 / 18.09.25
6.580 4.36%
Temenos N
17:31 / 18.09.25
65.65 2.42%
Lindt N
17:31 / 18.09.25
121'800.00 1.33%

Flop 5zur Gesamtübersicht

SIG Group N
17:37 / 18.09.25
9.500 -24.36%
Clariant N
17:32 / 18.09.25
7.550 -4.79%
Amrize N
17:34 / 18.09.25
41.22 -3.92%
Barry Callebaut N
17:31 / 18.09.25
1'076.00 -3.06%
Adecco N
17:32 / 18.09.25
20.88 -2.34%

Management Transaktionen

Titel Typ Mio. Kurs
15.09.25 Swissquote Group Holding Ltd Verk. 0.16 535.00
15.09.25 Alpine Select AG Verk. 0.00 8.80
15.09.25 Mikron Holding AG Kauf 0.02 18.18
15.09.25 Valartis Group AG Verk. 0.00 11.00
15.09.25 Kardex Holding AG Kauf 0.12 326.40
15.09.25 Schindler Holding AG Verk. 0.10 312.66
13.09.25 Perrot Duval Holding SA Kauf 0.86 140.00
13.09.25 Perrot Duval Holding SA Kauf 2.59 140.00
13.09.25 Perrot Duval Holding SA Kauf 2.08 28.00
12.09.25 Liechtensteinische Landesbank AG Verk. 0.08 82.00

Die Onlineplattformbetreiberin dürfte mit bis zu 4,5 Mrd. Fr. bewertet werden und stösst damit auf grosses Interesse bei Investoren. Das Vorgehen der Verkäufer ist gut kalkuliert.

11.09.2025