×

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 - 09:35:07
  • 923.31
  • 0.10%
  • 0.95
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Rolls-Royce Hldg Rg
18.09.2025 / 09:20:05
11.360 1.34% 0.15 11.355 11.365 260'643
Sage Grp Rg
18.09.2025 / 09:18:02
10.915 0.51% 0.06 10.905 10.920 5'428
Sainsbury Rg
18.09.2025 / 09:19:42
3.186 -2.15% -0.07 3.184 3.186 31'278
Schroders Rg
16.09.2022 / 15:29:10
0.0000 0.00% 0.00 0
Segro (REIT) Rg
18.09.2025 / 09:19:54
6.428 -0.80% -0.05 6.424 6.434 9'606
Severn Trent Rg
18.09.2025 / 09:19:10
25.47 -0.66% -0.17 25.46 25.49 5'937
Shell Rg
18.09.2025 / 09:19:42
26.09 0.24% 0.06 26.09 26.10 32'447
Smith & Nephew Rg
18.09.2025 / 09:20:00
13.680 -0.09% -0.01 13.675 13.685 12'178
Smiths Group Rg
18.09.2025 / 09:15:21
23.54 0.09% 0.02 23.56 23.60 1'385
Spirax Grp Rg
18.09.2025 / 09:18:30
69.95 0.58% 0.40 69.90 70.00 815
SSE Rg
18.09.2025 / 09:19:36
16.575 -0.75% -0.13 16.565 16.580 18'866
St. James's Rg
18.09.2025 / 09:18:53
12.560 0.64% 0.08 12.550 12.570 3'326
Standard Charter Rg
18.09.2025 / 09:20:07
14.175 -0.09% -0.01 14.170 14.185 30'906
Taylor Wimpey Rg
18.09.2025 / 09:19:33
0.9808 -0.38% 0.00 0.9804 0.9814 87'135
Tesco Rg
18.09.2025 / 09:19:49
4.333 -1.46% -0.06 4.332 4.336 20'045
Tritax Big Box Rg
18.09.2025 / 09:17:54
1.421 -0.49% -0.01 1.417 1.422 10'516
UK 100
18.09.2025 / 09:35:09
923.31 0.10% 0.95 0
Unilever Rg
18.09.2025 / 09:20:00
45.37 -0.43% -0.20 45.36 45.38 24'473
Unite Group Rg
18.09.2025 / 09:19:54
6.935 -2.53% -0.18 6.920 6.940 5'782
United Utilities Rg
18.09.2025 / 09:18:05
11.375 -1.13% -0.13 11.365 11.380 4'233
Vodafone Group Rg
18.09.2025 / 09:19:36
0.8549 -0.73% -0.01 0.8544 0.8552 402'568
Weir Group Rg
18.09.2025 / 09:20:01
26.04 0.93% 0.24 26.02 26.06 3'548
Whitbread Rg
18.09.2025 / 09:17:05
31.61 0.70% 0.22 31.60 31.63 5'092
Wise-A Rg
18.09.2025 / 09:20:07
10.960 0.00% 0.00 10.950 10.970 14'119
WPP Rg
18.09.2025 / 09:20:01
3.826 -2.05% -0.08 3.826 3.829 70'382
46.06
-0.01%
11.360
1.34%
10.915
0.51%
3.186
-2.15%
0.0000
0.00%
6.428
-0.80%
25.47
-0.66%
26.09
0.24%
13.680
-0.09%
23.54
0.09%
69.95
0.58%
16.575
-0.75%
12.560
0.64%
14.175
-0.09%
0.9808
-0.38%
4.333
-1.46%
1.421
-0.49%
45.37
-0.43%
6.935
-2.53%
11.375
-1.13%
0.8549
-0.73%
26.04
0.93%
31.61
0.70%
10.960
0.00%
3.826
-2.05%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Berkeley Grp Hld Rg
18.09.2025 / 09:20:05
37.00 -5.51% 0.00% 1.62% -0.91% -4.66% -24.72% 0.00%
Land Sec REIT Rg
18.09.2025 / 09:19:54
5.480 -6.15% -22.41% -0.05% -4.49% -13.46% -17.93% -9.80%
Anglo American Rg
18.09.2025 / 09:19:04
25.14 -6.16% 12.19% -0.97% 15.45% 17.23% 13.91% -10.10%
Persimmon Plc Rg
18.09.2025 / 09:19:31
11.070 -6.93% -19.82% 1.49% 0.18% -16.42% -34.65% -22.86%
DCC Rg
18.09.2025 / 09:13:03
47.90 -6.94% -17.01% 1.10% 0.04% 2.28% -10.05% 1.33%
Brit Land Co REI Rg
18.09.2025 / 09:18:28
3.340 -7.36% -16.16% -0.54% -2.91% -11.31% -27.55% -18.71%
Rentokil Initial Rg
18.09.2025 / 09:20:08
3.659 -7.66% -17.10% -3.07% 1.78% 3.92% -1.19% -29.27%
Segro (REIT) Rg
18.09.2025 / 09:19:54
6.428 -7.67% -27.14% 5.03% 0.97% -6.81% -27.86% -26.96%
Haleon Rg
18.09.2025 / 09:19:37
3.422 -9.39% 6.43% -6.17% -6.72% -9.41% -12.26% 30.95%
Unite Group Rg
18.09.2025 / 09:19:54
6.935 -12.21% -32.17% -2.53% -4.28% -18.58% -27.95% -28.92%
Intercont Hotels Rg
18.09.2025 / 09:19:47
86.50 -12.40% 22.55% -4.23% -1.56% 4.53% 7.35% 87.10%
Glencore Rg
18.09.2025 / 09:19:52
3.056 -13.48% -35.22% 2.62% 4.46% 6.50% -21.56% -37.35%
Sage Grp Rg
18.09.2025 / 09:18:02
10.915 -14.92% -7.89% 1.16% -0.86% -12.54% 5.87% 51.00%
Mondi Rg
18.09.2025 / 09:19:36
10.003 -14.95% -40.57% -0.22% -5.37% -16.78% -30.75% -37.23%
Barratt Redrow Rg
18.09.2025 / 09:20:00
3.724 -15.14% -33.71% 0.84% 0.13% -20.36% -27.18% -12.86%
Hikma Pharm Rg
18.09.2025 / 09:20:02
16.200 -18.87% -8.68% -2.35% -10.79% -19.08% -17.68% 28.29%
easyJet Rg
18.09.2025 / 09:17:26
4.515 -19.10% -10.47% -3.02% -10.24% -15.00% -14.16% 31.69%
Pearson Rg
18.09.2025 / 09:19:18
10.335 -19.12% 7.46% -1.90% -6.05% -2.22% 0.05% 15.98%
Taylor Wimpey Rg
18.09.2025 / 09:19:33
0.9808 -19.60% -32.55% 0.33% -0.92% -18.40% -41.84% -8.88%
Croda Intl Rg
18.09.2025 / 09:18:50
25.75 -24.06% -49.33% 2.39% 2.71% -13.53% -36.65% -60.26%
LSE Group Rg
18.09.2025 / 09:19:04
85.48 -24.41% -7.93% -2.35% -9.77% -19.85% -17.27% 10.21%
Bunzl Rg
18.09.2025 / 09:19:36
24.70 -25.12% -22.64% -2.64% 4.31% 6.05% -31.64% -10.04%
Diageo Rg
18.09.2025 / 09:19:39
18.095 -27.64% -35.95% -5.16% -14.48% -1.39% -29.11% -51.07%
WPP Rg
18.09.2025 / 09:20:01
3.826 -52.76% -48.10% -3.36% -2.81% -24.51% -50.65% -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 / 09:20:05
11.360 1.34% 11.365
09:20
11.305
09:06
11.540
15.09.25
5.568
15.01.25
260'643
Sage Grp Rg
18.09.2025 / 09:18:02
10.915 0.51% 10.925
09:04
10.890
09:10
13.490
06.02.25
10.565
15.09.25
5'428
Sainsbury Rg
18.09.2025 / 09:19:42
3.186 -2.15% 3.228
09:00
3.186
09:19
3.336
17.09.25
2.236
10.04.25
31'278
Schroders Rg
16.09.2022 / 15:29:10
0.0000 0.00%
Segro (REIT) Rg
18.09.2025 / 09:19:54
6.428 -0.80% 6.464
09:00
6.426
09:14
7.382
14.02.25
5.87
09.04.25
9'606
Severn Trent Rg
18.09.2025 / 09:19:10
25.47 -0.66% 25.55
09:00
25.44
09:01
27.99
30.04.25
23.23
14.01.25
5'937
Shell Rg
18.09.2025 / 09:19:42
26.09 0.24% 26.19
09:01
26.07
09:00
28.44
26.03.25
22.7
09.04.25
32'447
Smith & Nephew Rg
18.09.2025 / 09:20:00
13.680 -0.09% 13.720
09:01
13.675
09:09
14.415
10.09.25
9.401
09.04.25
12'178
Smiths Group Rg
18.09.2025 / 09:15:21
23.54 0.09% 23.54
09:03
23.42
09:00
24.08
12.09.25
16.72
07.04.25
1'385
Spirax Grp Rg
18.09.2025 / 09:18:30
69.95 0.58% 69.95
09:02
69.60
09:01
82.45
30.01.25
53.8
07.04.25
815
SSE Rg
18.09.2025 / 09:19:36
16.575 -0.75% 16.680
09:00
16.575
09:19
19.805
22.07.25
14.475
06.03.25
18'866
St. James's Rg
18.09.2025 / 09:18:53
12.560 0.64% 12.580
09:07
12.515
09:00
13.670
06.08.25
7.41
07.04.25
3'326
Standard Charter Rg
18.09.2025 / 09:20:07
14.175 -0.09% 14.205
09:01
14.130
09:00
14.500
15.09.25
8.728
09.04.25
30'906
Taylor Wimpey Rg
18.09.2025 / 09:19:33
0.9808 -0.38% 0.9902
09:06
0.9808
09:19
1.245
06.02.25
0.9254
02.09.25
87'135
Tesco Rg
18.09.2025 / 09:19:49
4.333 -1.46% 4.391
09:00
4.332
09:19
4.449
08.09.25
3.103
10.04.25
20'045
Tritax Big Box Rg
18.09.2025 / 09:17:54
1.421 -0.49% 1.427
09:01
1.420
09:14
1.520
24.06.25
1.219
09.04.25
10'516
UK 100
18.09.2025 / 09:35:09
923.31 0.10% 925.23
09:02
922.36
09:00
937.84
22.08.25
751.8959
07.04.25
Unilever Rg
18.09.2025 / 09:20:00
45.37 -0.43% 45.64
09:01
45.35
09:18
49.10
22.04.25
43.13
18.02.25
24'473
Unite Group Rg
18.09.2025 / 09:19:54
6.935 -2.53% 7.015
09:00
6.915
09:11
8.855
14.02.25
6.73
03.09.25
5'782
United Utilities Rg
18.09.2025 / 09:18:05
11.375 -1.13% 11.465
09:00
11.375
09:18
11.830
27.08.25
9.28
14.01.25
4'233
Vodafone Group Rg
18.09.2025 / 09:19:36
0.8549 -0.73% 0.8588
09:00
0.8542
09:11
0.8968
28.08.25
0.624
09.04.25
402'568
Weir Group Rg
18.09.2025 / 09:20:01
26.04 0.93% 26.04
09:06
25.88
09:00
27.10
18.07.25
18.75
07.04.25
3'548
Whitbread Rg
18.09.2025 / 09:17:05
31.61 0.70% 31.71
09:04
31.44
09:00
32.69
24.07.25
22.54
07.04.25
5'092
Wise-A Rg
18.09.2025 / 09:20:07
10.960 0.00% 11.030
09:00
10.920
09:11
12.210
05.06.25
8.325
07.04.25
14'119
WPP Rg
18.09.2025 / 09:20:01
3.826 -2.05% 3.876
09:01
3.819
09:13
8.366
02.01.25
3.589
13.08.25
70'382

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
09:20 / 18.09.25
12'001.89 0.02%
Eurozone 50
09:35 / 18.09.25
558.98 1.02%
L&S Dax
09:35 / 18.09.25
23'587.50 0.85%
S&P 500 (ETF SPY)
22:15 / 17.09.25
659.18 -0.12%
VSMI Vola-Index
09:20 / 18.09.25
13.052 -0.64%
EUR/CHF
09:35 / 18.09.25
0.9335 0.14%
USD/CHF
09:35 / 18.09.25
0.7895 0.07%
Gold 1 Uz
09:35 / 18.09.25
3'651.56 -0.23%
Rohöl Brent
09:35 / 18.09.25
67.53 -0.53%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
09:20 / 18.09.25
12'001.89 0.02%

Top 5zur Gesamtübersicht

Partners N
09:20 / 18.09.25
1'104.00 1.47%
ABB N
09:20 / 18.09.25
55.88 1.20%
Holcim N
09:18 / 18.09.25
68.80 0.97%
Kühne + Nagel N
09:20 / 18.09.25
168.45 0.93%
Logitech N
09:20 / 18.09.25
89.22 0.86%

Flop 5zur Gesamtübersicht

Lonza N
09:19 / 18.09.25
539.20 -1.21%
Amrize N
09:19 / 18.09.25
42.64 -0.61%
Nestlé N
09:20 / 18.09.25
71.12 -0.53%
Givaudan N
09:19 / 18.09.25
3'292.00 -0.33%
Alcon N
09:20 / 18.09.25
61.02 -0.33%
NAME INTRADAY KURS +/-%
SPI
09:18 / 18.09.25
16'703.71 0.05%

Top 5zur Gesamtübersicht

Curatis Holding N
09:19 / 18.09.25
13.000 7.44%
Comet N
09:18 / 18.09.25
194.70 4.90%
Metall Zug N
09:16 / 18.09.25
886.00 3.75%
Aevis Victoria N
09:19 / 18.09.25
13.650 3.41%
Swissquote N
09:20 / 18.09.25
539.00 3.26%

Flop 5zur Gesamtübersicht

Addex N
09:00 / 18.09.25
0.0640 -5.60%
Barry Callebaut N
09:19 / 18.09.25
1'061.00 -4.41%
Idorsia N
09:20 / 18.09.25
3.930 -3.91%
Züblin N
09:04 / 18.09.25
50.00 -2.91%
Relief Therapeutics N
09:20 / 18.09.25
2.905 -2.19%
NAME INTRADAY KURS +/-%
SLI
09:20 / 18.09.25
1'983.85 0.04%

Top 5zur Gesamtübersicht

VAT N
09:20 / 18.09.25
319.70 2.50%
Partners N
09:20 / 18.09.25
1'104.00 1.47%
Schindler PS
09:20 / 18.09.25
304.20 1.26%
ABB N
09:20 / 18.09.25
55.88 1.20%
Holcim N
09:20 / 18.09.25
68.88 1.09%

Flop 5zur Gesamtübersicht

The Swatch Group I
09:20 / 18.09.25
148.75 -1.52%
Lonza N
09:19 / 18.09.25
539.20 -1.21%
Adecco N
09:19 / 18.09.25
21.22 -0.75%
Amrize N
09:19 / 18.09.25
42.64 -0.61%
SGS Rg
09:20 / 18.09.25
81.80 -0.58%
NAME INTRADAY KURS +/-%
SMIM
09:20 / 18.09.25
2'825.23 -0.21%

Top 5zur Gesamtübersicht

VAT N
09:20 / 18.09.25
319.70 2.50%
ams-OSRAM I
09:17 / 18.09.25
10.530 1.54%
Schindler PS
09:20 / 18.09.25
304.20 1.26%
Schindler N
09:19 / 18.09.25
287.00 1.06%
Temenos N
09:18 / 18.09.25
64.70 0.94%

Flop 5zur Gesamtübersicht

Barry Callebaut N
09:19 / 18.09.25
1'061.00 -4.41%
The Swatch Group I
09:20 / 18.09.25
148.75 -1.52%
BKW N
09:17 / 18.09.25
161.40 -1.10%
Clariant N
09:18 / 18.09.25
7.860 -0.88%
DocMorris N
09:06 / 18.09.25
6.250 -0.87%

Management Transaktionen

Titel Typ Mio. Kurs
15.09.25 Montana Aerospace AG Verk. 0.14 9.20
15.09.25 Vontobel Holding AG Verk. 0.02 62.00
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 Private Equity Holding AG Kauf 0.00 66.50
12.09.25 Meier Tobler Group AG Verk. 3.33 37.00
12.09.25 Stadler Rail AG Verk. 0.06 20.76
12.09.25 Montana Aerospace AG Verk. 0.13 8.86
12.09.25 Vontobel Holding AG Verk. 0.22 61.41

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