×

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
  • 14.02.2025 - 11:59:22
  • 877.29
  • -0.06%
  • -0.50
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
UK 100
14.02.2025 / 11:59:24
877.29 -0.06% -0.50 0
Schroders Rg
16.09.2022 / 15:29:10
0.0000 0.00% 0.00 0
CRH PLC Rg
08.09.2023 / 17:28:00
50.95 0.00% 0.00 0
Shell Rg
13.02.2025 / 17:30:00
32.63 0.00% 0.00 0
Lloyds Banking G Rg
14.02.2025 / 11:42:02
0.6384 -0.05% 0.00 0.6380 0.6384 7'512'381
Vodafone Group Rg
14.02.2025 / 11:44:24
0.6603 -1.95% -0.01 0.6602 0.6604 5'738'333
JD Sports Fsn Rg
14.02.2025 / 11:41:51
0.8816 1.33% 0.01 0.8816 0.8826 337'102
Taylor Wimpey Rg
14.02.2025 / 11:44:21
1.184 0.68% 0.01 1.184 1.185 1'103'158
Centrica Rg
14.02.2025 / 11:37:09
1.357 0.30% 0.00 1.356 1.357 507'039
Tritax Big Box Rg
14.02.2025 / 11:44:25
1.500 -0.20% 0.00 1.500 1.502 88'289
BT Group Rg
14.02.2025 / 11:41:55
1.502 -0.53% -0.01 1.501 1.503 376'903
Abrdn Rg
14.02.2025 / 11:44:22
1.562 -0.26% 0.00 1.561 1.563 68'721
M&G Rg
14.02.2025 / 11:37:52
2.136 -0.19% 0.00 2.136 2.137 164'043
Harbour Ener Rg
14.02.2025 / 11:39:53
2.411 1.54% 0.04 2.409 2.412 117'895
Legal & General Rg
14.02.2025 / 11:40:16
2.423 -0.04% 0.00 2.423 2.424 535'414
ConvaTec Grp Rg
14.02.2025 / 11:41:27
2.442 0.08% 0.00 2.440 2.444 268'491
Kingfisher Rg
14.02.2025 / 11:44:24
2.553 1.59% 0.04 2.552 2.554 311'987
Sainsbury Rg
14.02.2025 / 11:44:22
2.632 -0.42% -0.01 2.630 2.634 165'007
Barclays Rg
14.02.2025 / 11:44:17
2.919 0.00% 0.00 2.919 2.920 4'796'179
Ocado Group Rg
14.02.2025 / 11:41:08
3.165 -0.63% -0.02 3.165 3.171 34'611
B&M EurValRet Rg
14.02.2025 / 11:39:27
3.228 0.28% 0.01 3.226 3.231 123'640
Intl. Cons. Air Rg
14.02.2025 / 11:43:51
3.403 -2.27% -0.08 3.402 3.404 1'871'760
Glencore Rg
14.02.2025 / 11:44:17
3.562 3.05% 0.11 3.561 3.562 4'967'375
Brit Land Co REI Rg
14.02.2025 / 11:44:21
3.724 -0.11% 0.00 3.724 3.726 120'403
Haleon Rg
14.02.2025 / 11:44:19
3.878 -0.49% -0.02 3.876 3.878 384'119
877.29
-0.06%
40.70
0.10%
1.562
-0.26%
28.10
-0.50%
25.20
1.96%
18.990
3.63%
50.54
0.44%
19.060
-0.18%
118.46
-1.00%
7.850
-0.08%
5.117
0.31%
3.228
0.28%
12.455
-0.18%
2.919
0.00%
4.631
0.06%
4.609
-0.74%
30.74
-0.71%
3.724
-0.11%
1.502
-0.53%
34.45
-0.03%
11.955
0.25%
1.357
0.30%
32.02
0.53%
28.30
0.27%
2.442
0.08%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
UK 100
14.02.2025 / 11:59:24
877.29 7.11% 13.63% 0.67% 2.88% 5.52% 13.69% 15.43%
3I Group Rg
14.02.2025 / 11:43:50
40.70 13.89% 67.74% 1.60% 8.58% 13.72% 64.05% 199.63%
Abrdn Rg
14.02.2025 / 11:44:22
1.562 10.83% -12.32% 0.00% 13.60% 12.62% -5.02% -36.13%
Admiral Group Rg
14.02.2025 / 11:44:05
28.10 7.13% 4.90% 1.48% 5.76% 14.69% 8.45% -7.26%
Anglo American
14.02.2025 / 11:43:57
25.20 4.35% 24.76% 2.00% -0.96% 7.01% 39.18% -30.75%
Antofagasta Rg
14.02.2025 / 11:43:47
18.990 15.00% 8.92% 5.24% 7.26% 13.88% 6.22% 33.71%
Ashtead Group Rg
14.02.2025 / 11:43:38
50.54 1.86% -8.41% 1.34% -5.27% -20.11% -5.85% 0.64%
Associat Brit Fo Rg
14.02.2025 / 11:44:12
19.060 -6.94% -19.19% 2.58% -5.64% -13.21% -16.82% -0.50%
AstraZeneca Rg
14.02.2025 / 11:44:16
118.46 14.46% 13.06% 2.17% 8.36% 12.78% 17.22% 40.26%
Auto Trader Gr Rg
14.02.2025 / 11:44:17
7.850 -0.68% 8.99% 1.55% -1.11% -5.47% 8.49% 22.83%
Aviva Rg
14.02.2025 / 11:43:22
5.117 9.04% 17.59% 0.18% 3.14% 5.31% 18.39% -12.57%
B&M EurValRet Rg
14.02.2025 / 11:39:27
3.228 -11.42% -42.78% 2.77% 2.54% -6.76% -37.08% -43.51%
BAE Systems Rg
14.02.2025 / 11:44:25
12.455 8.74% 12.16% 3.94% 1.96% -6.63% 0.14% 107.13%
Barclays Rg
14.02.2025 / 11:44:17
2.919 9.04% 90.44% -4.25% 1.35% 13.54% 98.44% 42.39%
Barratt Redrow Rg
14.02.2025 / 11:44:21
4.631 5.04% -17.94% 6.78% 8.20% 11.39% -3.18% -25.90%
BP Rg
14.02.2025 / 11:43:39
4.609 18.52% -0.26% 6.35% 6.25% 17.19% -2.33% 11.21%
Brit Amer Tobacc Rg
14.02.2025 / 11:43:59
30.74 7.72% 34.96% -7.99% 4.01% 3.71% 27.31% -8.04%
Brit Land Co REI Rg
14.02.2025 / 11:44:21
3.724 3.21% -6.59% 1.58% 3.04% -3.62% -0.59% -31.45%
BT Group Rg
14.02.2025 / 11:41:55
1.502 4.73% 22.27% 0.94% 5.59% -0.66% 40.77% -23.91%
Bunzl Rg
14.02.2025 / 11:41:41
34.45 4.30% 7.75% 2.01% 0.15% -1.06% 7.14% 27.87%
Burberry Group Rg
14.02.2025 / 11:40:01
11.955 22.58% -16.08% -1.12% 19.96% 34.21% -10.68% -39.82%
Centrica Rg
14.02.2025 / 11:37:09
1.357 1.46% -3.81% -0.18% -0.44% 10.11% -2.62% 71.20%
Coca-Cola HBC N
14.02.2025 / 11:42:39
32.02 16.84% 38.36% 5.19% 14.52% 14.60% 29.37% 26.64%
Compass Group Rg
14.02.2025 / 11:43:29
28.30 6.49% 31.26% 2.70% 5.60% 6.37% 29.11% 55.87%
ConvaTec Grp Rg
14.02.2025 / 11:41:27
2.442 10.11% -0.16% 3.91% 0.49% 3.56% 0.29% 33.99%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
UK 100
14.02.2025 / 11:59:24
877.29 -0.06% 878.34
09:01
875.93
10:07
882.51
12.02.25
818.2151
02.01.25
3I Group Rg
14.02.2025 / 11:43:50
40.70 0.10% 40.86
09:27
40.57
09:01
40.86
14.02.25
35.15
13.01.25
50'418
Abrdn Rg
14.02.2025 / 11:44:22
1.562 -0.26% 1.573
10:18
1.556
09:10
1.592
07.02.25
1.307
09.01.25
68'721
Admiral Group Rg
14.02.2025 / 11:44:05
28.10 -0.50% 28.43
09:26
28.09
11:40
28.43
14.02.25
24.92
09.01.25
19'325
Anglo American
14.02.2025 / 11:43:57
25.20 1.96% 25.33
10:33
24.84
09:02
26.42
20.01.25
23.02
03.02.25
316'836
Antofagasta Rg
14.02.2025 / 11:43:47
18.990 3.63% 19.045
10:32
18.548
09:00
19.045
14.02.25
15.845
03.01.25
42'029
Ashtead Group Rg
14.02.2025 / 11:43:38
50.54 0.44% 50.64
10:30
50.20
09:12
55.88
22.01.25
48.07
13.01.25
23'675
Associat Brit Fo Rg
14.02.2025 / 11:44:12
19.060 -0.18% 19.185
10:02
19.038
09:14
20.62
03.01.25
18.19
05.02.25
66'573
AstraZeneca Rg
14.02.2025 / 11:44:16
118.46 -1.00% 119.06
09:02
117.74
10:21
120.56
13.02.25
104
02.01.25
59'736
Auto Trader Gr Rg
14.02.2025 / 11:44:17
7.850 -0.08% 7.894
09:01
7.830
09:34
8.036
05.02.25
7.552
22.01.25
72'215
Aviva Rg
14.02.2025 / 11:43:22
5.117 0.31% 5.154
09:00
5.094
09:11
5.170
06.02.25
4.644
08.01.25
359'152
B&M EurValRet Rg
14.02.2025 / 11:39:27
3.228 0.28% 3.244
10:18
3.208
09:37
3.787
06.01.25
2.996
09.01.25
123'640
BAE Systems Rg
14.02.2025 / 11:44:25
12.455 -0.18% 12.455
11:35
12.220
09:19
12.670
24.01.25
11.275
06.01.25
740'328
Barclays Rg
14.02.2025 / 11:44:17
2.919 0.00% 2.951
09:19
2.915
11:38
3.124
12.02.25
2.5515
13.01.25
4'796'179
Barratt Redrow Rg
14.02.2025 / 11:44:21
4.631 0.06% 4.672
10:22
4.612
09:10
4.779
12.02.25
3.919
09.01.25
515'298
BP Rg
14.02.2025 / 11:43:39
4.609 -0.74% 4.631
09:24
4.603
09:42
4.712
12.02.25
3.9465
02.01.25
1'709'473
Brit Amer Tobacc Rg
14.02.2025 / 11:43:59
30.74 -0.71% 31.18
09:00
30.66
10:07
34.16
11.02.25
28.38
15.01.25
197'262
Brit Land Co REI Rg
14.02.2025 / 11:44:21
3.724 -0.11% 3.736
10:31
3.706
09:29
3.802
06.02.25
3.372
10.01.25
120'403
BT Group Rg
14.02.2025 / 11:41:55
1.502 -0.53% 1.516
09:08
1.499
11:14
1.526
12.02.25
1.373
13.01.25
376'903
Bunzl Rg
14.02.2025 / 11:41:41
34.45 -0.03% 34.52
09:01
34.38
09:14
34.86
13.02.25
32.25
08.01.25
26'643
Burberry Group Rg
14.02.2025 / 11:40:01
11.955 0.25% 12.180
09:02
11.928
11:28
12.545
06.02.25
9.308
09.01.25
63'707
Centrica Rg
14.02.2025 / 11:37:09
1.357 0.30% 1.363
10:46
1.348
09:19
1.438
03.02.25
1.319
10.01.25
507'039
Coca-Cola HBC N
14.02.2025 / 11:42:39
32.02 0.53% 32.20
09:25
31.74
09:01
32.56
13.02.25
26.92
15.01.25
184'186
Compass Group Rg
14.02.2025 / 11:43:29
28.30 0.27% 28.33
09:02
28.12
09:18
28.51
13.02.25
25.82
07.01.25
54'454
ConvaTec Grp Rg
14.02.2025 / 11:41:27
2.442 0.08% 2.452
10:20
2.422
09:25
2.520
28.01.25
2.188
03.01.25
268'491

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:44 / 14.02.25
12'915.21 -0.26%
Eurozone 50
11:59 / 14.02.25
556.80 0.09%
L&S Dax
11:59 / 14.02.25
22'527.00 0.17%
S&P 500 (ETF SPY)
22:15 / 13.02.25
609.73 1.06%
VSMI Vola-Index
11:44 / 14.02.25
13.253 1.59%
EUR/CHF
11:59 / 14.02.25
0.9439 -0.20%
USD/CHF
11:59 / 14.02.25
0.9019 -0.27%
Gold 1 Uz
11:59 / 14.02.25
2'936.25 0.33%
Rohöl Brent
11:59 / 14.02.25
75.25 0.03%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:44 / 14.02.25
12'915.21 -0.26%

Top 5zur Gesamtübersicht

ABB N
11:43 / 14.02.25
51.44 0.27%
Alcon N
11:44 / 14.02.25
81.52 -0.49%
Richemont N
11:44 / 14.02.25
185.15 0.71%
Geberit N
11:43 / 14.02.25
535.20 0.07%
Givaudan N
11:43 / 14.02.25
3'976.00 0.81%
Holcim N
11:44 / 14.02.25
99.20 0.98%
Kühne + Nagel N
11:43 / 14.02.25
210.80 -0.38%
Logitech N
11:43 / 14.02.25