×

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
  • 23.12.2025 - 17:30:01
  • 991.37
  • 0.17%
  • 1.67
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Rightmove Rg
23.12.2025 / 17:30:00
5.164 -0.62% -0.03 5.162 5.164 443'523
Rio Tinto Rg
23.12.2025 / 17:30:00
59.92 0.81% 0.48 59.92 59.96 325'048
Rolls-Royce Hldg Rg
23.12.2025 / 17:30:00
11.605 0.24% 0.03 11.605 11.610 1'800'089
Sage Grp Rg
23.12.2025 / 17:30:00
10.865 -0.09% -0.01 10.825 10.885 143'272
Sainsbury Rg
23.12.2025 / 17:30:00
3.231 0.53% 0.02 3.216 3.242 887'770
Schroders Rg
16.09.2022 / 15:29:10
0.0000 0.00% 0.00 0
Segro (REIT) Rg
23.12.2025 / 17:30:00
7.040 0.57% 0.04 7.036 7.060 209'627
Severn Trent Rg
23.12.2025 / 17:30:00
27.48 0.48% 0.13 27.45 27.48 299'498
Shell Rg
23.12.2025 / 17:30:00
27.03 -0.19% -0.05 27.00 27.04 589'259
Smith & Nephew Rg
23.12.2025 / 17:30:00
12.225 -0.73% -0.09 12.210 12.290 134'580
Smiths Group Rg
23.12.2025 / 17:30:00
23.76 -0.92% -0.22 23.72 23.84 83'536
Spirax Grp Rg
23.12.2025 / 17:30:00
67.88 -0.77% -0.53 67.85 67.90 12'323
SSE Rg
23.12.2025 / 17:30:00
21.59 0.23% 0.05 21.57 21.71 219'860
St. James's Rg
23.12.2025 / 17:30:00
13.955 0.54% 0.08 13.945 13.960 47'922
Standard Charter Rg
23.12.2025 / 17:30:00
18.120 1.03% 0.19 18.020 18.120 664'739
Taylor Wimpey Rg
23.12.2025 / 17:30:00
1.045 0.82% 0.01 1.044 1.046 1'476'787
Tesco Rg
23.12.2025 / 17:30:00
4.391 -0.02% 0.00 4.389 4.393 758'126
Tritax Big Box Rg
23.12.2025 / 17:30:00
1.498 0.88% 0.01 1.482 1.498 265'716
UK 100
23.12.2025 / 17:30:01
991.37 0.17% 1.67 0
Unilever Rg
01.01.1970 / 01:00:00
0.00% 0.00 0
United Utilities Rg
23.12.2025 / 17:30:00
11.810 0.43% 0.05 11.795 11.815 88'981
Vodafone Group Rg
23.12.2025 / 17:30:00
0.9720 1.00% 0.01 0.9680 0.9726 8'336'246
Weir Group Rg
23.12.2025 / 17:30:00
28.40 -0.63% -0.18 28.40 28.42 155'899
Whitbread Rg
23.12.2025 / 17:30:00
25.50 -0.14% -0.04 25.48 25.50 191'978
Wise-A Rg
23.12.2025 / 17:30:00
8.925 0.06% 0.01 8.920 8.960 193'690
4.420
-0.76%
5.164
-0.62%
59.92
0.81%
11.605
0.24%
10.865
-0.09%
3.231
0.53%
0.0000
0.00%
7.040
0.57%
27.48
0.48%
27.03
-0.19%
12.225
-0.73%
23.76
-0.92%
67.88
-0.77%
21.59
0.23%
13.955
0.54%
18.120
1.03%
1.045
0.82%
4.391
-0.02%
1.498
0.88%
0.00%
11.810
0.43%
0.9720
1.00%
28.40
-0.63%
25.50
-0.14%
8.925
0.06%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Experian Rg
23.12.2025 / 17:30:00
33.89 -1.67% 5.73% 0.27% 0.92% -9.03% -2.21% 20.14%
Anglo American Rg
23.12.2025 / 17:30:00
29.91 -4.69% 13.95% 5.50% 7.26% 7.44% 11.10% -19.93%
DCC Rg
23.12.2025 / 17:30:00
46.64 -8.76% -18.63% -8.55% -6.63% -2.39% -9.79% 15.62%
easyJet Rg
23.12.2025 / 17:30:00
5.084 -8.85% 0.87% -1.01% 7.55% 9.50% -11.21% 51.61%
Compass Group Rg
23.12.2025 / 17:30:00
23.85 -9.30% 11.79% 1.99% -0.54% -5.81% -9.93% 24.21%
JD Sports Fsn Rg
23.12.2025 / 17:30:00
0.8329 -12.08% -49.74% 0.30% 12.89% -12.80% -12.77% -29.35%
Whitbread Rg
23.12.2025 / 17:30:00
25.50 -13.43% -30.11% 5.39% -10.04% -20.88% -13.52% -2.93%
Marks & Spencer Rg
23.12.2025 / 17:29:10
3.219 -14.59% 17.83% -2.16% -2.34% -12.31% -15.82% 168.36%
Sage Grp Rg
23.12.2025 / 17:30:00
10.865 -14.81% -7.76% 0.65% -0.11% -1.50% -15.91% 45.62%
Taylor Wimpey Rg
23.12.2025 / 17:30:00
1.045 -15.39% -29.02% 2.40% 1.06% 1.26% -14.17% 1.42%
Wise-A Rg
23.12.2025 / 17:30:00
8.925 -15.85% 2.01% -0.39% 1.83% -14.27% -15.72% 64.88%
RELX Rg
23.12.2025 / 17:30:00
30.30 -15.90% -2.03% -0.33% -0.69% -14.98% -16.22% 32.08%
Barratt Redrow Rg
23.12.2025 / 17:30:00
3.731 -16.27% -34.59% 3.24% -4.72% -4.43% -13.85% -8.87%
Pearson Rg
23.12.2025 / 17:30:00
10.525 -17.87% 9.12% 1.18% 6.38% -0.43% -17.74% 11.42%
Croda Intl Rg
23.12.2025 / 17:30:00
27.55 -18.13% -45.37% -0.13% -0.43% 2.34% -19.66% -58.01%
Rightmove Rg
23.12.2025 / 17:30:00
5.164 -19.22% -10.07% -1.26% -3.80% -27.12% -21.52% 0.89%
Flutter Entmt Rg
23.12.2025 / 17:30:00
161.05 -19.85% 19.63% -1.15% 9.15% -16.66% -21.74% 0.00%
LSE Group Rg
23.12.2025 / 17:30:00
88.98 -21.55% -4.45% 2.39% 1.07% 4.14% -21.26% 23.57%
Hikma Pharm Rg
23.12.2025 / 17:30:00
15.285 -24.07% -14.54% 1.56% -4.05% -9.98% -23.27% -3.53%
Auto Trd Gr Rg-144A
23.12.2025 / 17:30:00
5.914 -24.73% -17.40% -2.91% -7.82% -25.04% -25.44% 14.46%
Mondi Rg
23.12.2025 / 17:30:00
8.906 -25.19% -47.73% 2.11% 3.17% -12.77% -23.19% -43.05%
Diageo Rg
23.12.2025 / 17:30:00
15.920 -36.21% -43.54% -4.84% -8.16% -10.16% -36.35% -55.93%
Bunzl Rg
23.12.2025 / 17:30:00
20.81 -36.83% -34.74% -5.84% -3.25% -11.63% -37.09% -24.79%
WPP Rg
23.12.2025 / 17:30:00
3.267 -60.20% -56.27% -2.05% 6.42% -11.25% -60.86% -59.75%
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
Rightmove Rg
23.12.2025 / 17:30:00
5.164 -0.62% 5.200
09:00
5.144
12:16
8.266
07.08.25
4.743
07.11.25
443'523
Rio Tinto Rg
23.12.2025 / 17:30:00
59.92 0.81% 60.04
17:19
59.09
09:00
60.04
23.12.25
40.2575
09.04.25
325'048
Rolls-Royce Hldg Rg
23.12.2025 / 17:30:00
11.605 0.24% 11.630
16:44
11.460
14:39
11.950
29.09.25
5.568
15.01.25
1'800'089
Sage Grp Rg
23.12.2025 / 17:30:00
10.865 -0.09% 10.925
11:04
10.835
16:28
13.490
06.02.25
10.35
18.11.25
143'272
Sainsbury Rg
23.12.2025 / 17:30:00
3.231 0.53% 3.242
11:05
3.214
09:00
3.602
06.11.25
2.236
10.04.25
887'770
Schroders Rg
16.09.2022 / 15:29:10
0.0000 0.00%
Segro (REIT) Rg
23.12.2025 / 17:30:00
7.040 0.57% 7.064
11:03
7.014
15:01
7.382
14.02.25
5.87
09.04.25
209'627
Severn Trent Rg
23.12.2025 / 17:30:00
27.48 0.48% 27.62
09:00
27.37
14:53
28.58
26.11.25
23.23
14.01.25
299'498
Shell Rg
23.12.2025 / 17:30:00
27.03 -0.19% 27.08
16:37
26.87
09:00
29.38
11.11.25
22.7
09.04.25
589'259
Smith & Nephew Rg
23.12.2025 / 17:30:00
12.225 -0.73% 12.320
09:17
12.210
16:25
14.415
10.09.25
9.401
09.04.25
134'580
Smiths Group Rg
23.12.2025 / 17:30:00
23.76 -0.92% 23.94
09:00
23.72
17:08
25.60
13.11.25
16.72
07.04.25
83'536
Spirax Grp Rg
23.12.2025 / 17:30:00
67.88 -0.77% 68.45
11:07
67.63
16:13
82.45
30.01.25
53.8
07.04.25
12'323
SSE Rg
23.12.2025 / 17:30:00
21.59 0.23% 21.66
16:22
21.45
10:27
23.07
12.11.25
14.475
06.03.25
219'860
St. James's Rg
23.12.2025 / 17:30:00
13.955 0.54% 14.000
16:26
13.835
14:45
14.000
23.12.25
7.41
07.04.25
47'922
Standard Charter Rg
23.12.2025 / 17:30:00
18.120 1.03% 18.120
16:26
17.900
14:50
18.120
23.12.25
8.728
09.04.25
664'739
Taylor Wimpey Rg
23.12.2025 / 17:30:00
1.045 0.82% 1.047
11:05
1.036
09:00
1.245
06.02.25
0.9254
02.09.25
1'476'787
Tesco Rg
23.12.2025 / 17:30:00
4.391 -0.02% 4.412
09:16
4.373
14:47
4.805
11.11.25
3.103
10.04.25
758'126
Tritax Big Box Rg
23.12.2025 / 17:30:00
1.498 0.88% 1.506
11:00
1.490
09:00
1.552
24.10.25
1.219
09.04.25
265'716
UK 100
23.12.2025 / 17:30:01
991.37 0.17% 992.42
15:45
987.24
14:56
993.04
19.12.25
751.8959
07.04.25
Unilever Rg
01.01.1970 / 01:00:00
0.00%
United Utilities Rg
23.12.2025 / 17:30:00
11.810 0.43% 11.863
16:15
11.775
14:56
12.428
28.11.25
9.28
14.01.25
88'981
Vodafone Group Rg
23.12.2025 / 17:30:00
0.9720 1.00% 0.9729
16:37
0.9590
09:00
0.9729
23.12.25
0.624
09.04.25
8'336'246
Weir Group Rg
23.12.2025 / 17:30:00
28.40 -0.63% 28.54
09:17
28.30
15:00
30.08
27.10.25
18.75
07.04.25
155'899
Whitbread Rg
23.12.2025 / 17:30:00
25.50 -0.14% 25.84
11:04
25.49
17:29
33.02
03.10.25
22.54
07.04.25
191'978
Wise-A Rg
23.12.2025 / 17:30:00
8.925 0.06% 9.045
09:32
8.915
09:00
12.210
05.06.25
8.325
07.04.25
193'690

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.12.25
13'242.80 0.60%
Eurozone 50
17:30 / 23.12.25
594.04 0.02%
L&S Dax
18:15 / 23.12.25
24'331.00 0.12%
S&P 500 (ETF SPY)
18:00 / 23.12.25
686.86 0.30%
VSMI Vola-Index
17:20 / 23.12.25
11.232 -1.70%
EUR/CHF
18:15 / 23.12.25
0.9298 -0.17%
USD/CHF
18:15 / 23.12.25
0.7898 -0.27%
Gold 1 Uz
18:15 / 23.12.25
4'473.48 0.67%
Rohöl Brent
18:15 / 23.12.25
61.69 0.33%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 23.12.25
13'242.80 0.60%

Top 5zur Gesamtübersicht

Roche GS
17:31 / 23.12.25
329.60 1.38%
Novartis N
17:35 / 23.12.25
110.10 1.27%
Richemont N
17:32 / 23.12.25
170.05 1.19%
Swiss Life N
17:31 / 23.12.25
920.00 0.68%
Swiss Re N
17:37 / 23.12.25
132.70 0.64%

Flop 5zur Gesamtübersicht

Alcon N
17:31 / 23.12.25
63.40 -0.69%
Geberit N
17:31 / 23.12.25
616.00 -0.58%
Sika N
17:34 / 23.12.25
161.70 -0.40%
Nestlé N
17:39 / 23.12.25
77.83 -0.26%
Partners N
17:31 / 23.12.25
976.40 -0.14%
NAME INTRADAY KURS +/-%
SPI
17:33 / 23.12.25
18'186.12 0.48%

Top 5zur Gesamtübersicht

Asmallworld N
17:31 / 23.12.25
0.6500 6.56%
MCH N
17:31 / 23.12.25
3.600 6.19%
Addex N
16:31 / 23.12.25
0.0558 5.28%
SIG Group N
17:31 / 23.12.25
10.970 5.08%
Varia US Prop N
17:31 / 23.12.25
18.900 5.00%

Flop 5zur Gesamtübersicht

Meyer Burger N
17:31 / 23.12.25
0.0350 -14.63%
Highlight I
10:39 / 23.12.25
8.300 -6.21%
EvoNext Hldgs N
17:31 / 23.12.25
0.7720 -4.69%
Bellevue N
17:31 / 23.12.25
10.400 -4.15%
BioVersys N
17:33 / 23.12.25
25.00 -3.85%
NAME INTRADAY KURS +/-%
SLI
17:31 / 23.12.25
2'140.82 0.38%

Top 5zur Gesamtübersicht

Roche GS
17:31 / 23.12.25
329.60 1.38%
Novartis N
17:35 / 23.12.25
110.10 1.27%
Richemont N
17:32 / 23.12.25
170.05 1.19%
Swiss Life N
17:31 / 23.12.25
920.00 0.68%
Swiss Re N
17:37 / 23.12.25
132.70 0.64%

Flop 5zur Gesamtübersicht

Straumann N
17:34 / 23.12.25
92.86 -1.02%
Alcon N
17:31 / 23.12.25
63.40 -0.69%
Lindt PS
17:31 / 23.12.25
11'600.00 -0.68%
Sonova N
17:31 / 23.12.25
205.80 -0.63%
Geberit N
17:31 / 23.12.25
616.00 -0.58%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 23.12.25
2'976.40 0.02%

Top 5zur Gesamtübersicht

SIG Group N
17:31 / 23.12.25
10.970 5.08%
Dottikon ES N
17:31 / 23.12.25
341.00 1.64%
Accelleron N
17:31 / 23.12.25
63.00 0.88%
Sunrise N
17:31 / 23.12.25
41.86 0.72%
Roche I
17:31 / 23.12.25
337.20 0.72%

Flop 5zur Gesamtübersicht

Ems-Chemie N
17:31 / 23.12.25
545.50 -1.18%
Straumann N
17:34 / 23.12.25
92.86 -1.02%
Avolta N
17:31 / 23.12.25
46.96 -0.80%
Adecco N
17:31 / 23.12.25
22.42 -0.80%
Lindt PS
17:31 / 23.12.25
11'600.00 -0.68%

Management Transaktionen

Titel Typ Mio. Kurs
17.12.25 SMG Swiss Marketplace Group Holding AG Kauf 0.23 33.10
17.12.25 Burkhalter Holding AG Verk. 0.90 140.16
16.12.25 DocMorris AG Kauf 0.01 5.98
16.12.25 MindMaze Therapeutics Holding SA Verk. 0.23 1.65
16.12.25 Burkhalter Holding AG Verk. 2.29 140.03
16.12.25 Valartis Group AG Verk. 0.08 11.85
16.12.25 Investis Holding SA Verk. 0.51 136.70
16.12.25 MindMaze Therapeutics Holding SA Verk. 0.05 1.05
16.12.25 Cosmo Pharmaceuticals N.V. Kauf 3.75 80.30
16.12.25 mobilezone holding ag Kauf 0.04 12.35

Noch ist vieles Zukunftsmusik im Bausektor, doch es gibt Hinweise, wie sich das deutsche Infrastrukturprogramm auswirken wird. Ausserdem: Givaudan-Aktien sind nach dem Kurssturz ein Kauf, DKSH backt kleine Brötchen, Carlo Gavazzi bleibt unattraktiv und Tecan verliert weiter.

17.12.2025