×

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
  • 07.02.2025 - 12:51:53
  • 872.48
  • -0.35%
  • -3.03
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Haleon Rg
07.02.2025 / 12:35:15
3.783 0.21% 0.01 3.781 3.783 819'987
Tesco Rg
07.02.2025 / 12:34:41
3.874 -0.26% -0.01 3.873 3.875 457'088
Rentokil Initial Rg
07.02.2025 / 12:36:48
3.943 -1.28% -0.05 3.943 3.944 267'943
BP Rg
07.02.2025 / 12:36:05
4.339 1.28% 0.06 4.339 4.340 2'238'887
Barratt Redrow Rg
07.02.2025 / 12:36:00
4.402 -3.08% -0.14 4.401 4.403 594'620
NatWest Grp Rg
07.02.2025 / 12:36:32
4.435 -1.09% -0.05 4.434 4.436 1'851'823
Aviva Rg
07.02.2025 / 12:33:06
5.086 -1.20% -0.06 5.082 5.086 711'968
Phoenix Grp Rg
07.02.2025 / 12:33:18
5.170 -0.62% -0.03 5.170 5.175 838'737
Land Sec REIT Rg
07.02.2025 / 12:36:43
5.833 -1.48% -0.09 5.830 5.835 193'152
Rolls-Royce Hldg Rg
07.02.2025 / 12:36:50
6.052 -0.10% -0.01 6.052 6.054 702'198
Melrose Ind Rg
07.02.2025 / 12:30:31
6.212 0.03% 0.00 6.210 6.216 150'608
RS Grp Rg
07.02.2025 / 12:34:37
6.310 -1.83% -0.12 6.305 6.315 14'067
Rightmove Rg
07.02.2025 / 12:36:00
6.652 -0.57% -0.04 6.652 6.658 57'627
Prudential Rg
07.02.2025 / 12:36:51
6.690 -1.53% -0.10 6.690 6.692 466'821
Segro (REIT) Rg
07.02.2025 / 12:36:00
7.058 -1.26% -0.09 7.058 7.062 125'309
Entain Rg
07.02.2025 / 12:35:06
7.336 -1.58% -0.12 7.332 7.338 126'040
Fresnillo Rg
07.02.2025 / 12:33:17
7.565 0.73% 0.06 7.560 7.570 23'543
Auto Trader Gr Rg
07.02.2025 / 12:36:13
7.700 -1.71% -0.13 7.698 7.702 193'023
WPP Rg
07.02.2025 / 12:36:13
7.816 -0.86% -0.07 7.814 7.818 103'657
Howden Join Grp Rg
07.02.2025 / 12:36:00
8.145 -1.33% -0.11 8.140 8.150 109'379
HSBC Hldg Rg
07.02.2025 / 12:36:51
8.489 0.16% 0.01 8.487 8.489 1'418'708
Unite Group Rg
07.02.2025 / 12:34:37
8.570 -0.41% -0.04 8.555 8.565 38'510
Informa Rg
07.02.2025 / 12:36:36
8.776 -0.48% -0.04 8.774 8.778 125'477
Natl Grid Rg
07.02.2025 / 12:35:56
9.784 0.00% 0.00 9.786 9.790 256'400
United Utilities Rg
07.02.2025 / 12:36:05
9.934 -0.96% -0.10 9.932 9.936 106'645
50.95
0.00%
30.76
-1.25%
53.10
0.43%
22.39
-0.86%
5.875
0.00%
17.300
0.17%
7.336
-1.58%
39.36
-1.18%
213.60
-0.28%
7.565
0.73%
3.577
0.60%
14.515
-1.69%
3.783
0.21%
28.56
-1.24%
2.298
-0.22%
11.015
0.05%
22.92
0.04%
10.930
0.00%
8.145
-1.33%
8.489
0.16%
23.32
-1.81%
19.215
-0.65%
28.29
-0.07%
8.776
-0.48%
108.03
-0.21%
NAME KURS % YTD % 2023/23 % 1 W % 1 M % 3 M % 1 J % 3 J
CRH PLC Rg
08.09.2023 / 17:28:00
50.95 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 11.73%
Croda Intl Rg
07.02.2025 / 12:36:43
30.76 -8.03% -38.63% -8.12% -3.84% -12.01% -38.08% -59.59%
DCC Rg
07.02.2025 / 12:33:19
53.10 2.47% -8.62% -5.22% 4.53% -1.21% -7.84% -16.65%
Diageo Rg
07.02.2025 / 12:36:37
22.39 -10.85% -21.09% -7.56% -8.67% -4.62% -22.86% -39.52%
DS Smith Rg
03.02.2025 / 17:30:00
5.875 8.00% 90.53% 0.34% 3.71% 5.43% 90.38% 60.61%
Endeavour Mng Rg
07.02.2025 / 12:36:48
17.300 21.71% -1.71% 5.30% 15.72% 13.29% 34.63% 0.99%
Entain Rg
07.02.2025 / 12:35:06
7.336 8.94% -24.66% 3.70% 17.53% -1.32% -27.33% -52.63%
Experian Rg
07.02.2025 / 12:34:42
39.36 15.68% 24.39% -1.92% 13.76% 9.00% 16.86% 30.76%
Flutter Entmt Rg
07.02.2025 / 12:36:43
213.60 2.91% 53.60% -2.24% 4.35% 2.40% 25.91% 0.00%
Fresnillo Rg
07.02.2025 / 12:33:17
7.565 20.35% 25.92% 8.38% 13.67% 16.92% 59.13% 19.97%
Glencore Rg
07.02.2025 / 12:35:52
3.577 0.30% -24.90% 2.17% -0.22% -5.77% -6.83% -11.55%
GSK Rg
07.02.2025 / 12:36:23
14.515 9.82% 1.62% 3.24% 7.64% 11.14% -12.34% 0.00%
Haleon Rg
07.02.2025 / 12:35:15
3.783 -0.20% 17.22% 1.11% 1.84% 3.35% 18.74% 0.00%
Halma Rg
07.02.2025 / 12:34:15
28.56 7.19% 26.18% -6.36% 5.86% 13.92% 29.41% 18.77%
Harbour Ener Rg
07.02.2025 / 12:35:46
2.298 -9.08% -25.61% -1.42% -13.93% -9.38% -10.65% -36.66%
Hargreaves Lans Rg
07.02.2025 / 11:44:06
11.015 0.41% 50.66% 0.00% 0.05% 0.99% 37.14% -15.89%
Hikma Pharm Rg
07.02.2025 / 12:36:04
22.92 14.66% 29.07% 0.00% 13.13% 26.80% 17.42% 13.98%
Hiscox Rg
07.02.2025 / 12:35:39
10.930 0.92% 3.50% 0.00% 5.00% 5.40% 5.10% 10.49%
Howden Join Grp Rg
07.02.2025 / 12:36:00
8.145 3.97% 0.94% -0.64% 7.52% -1.60% 3.97% 5.11%
HSBC Hldg Rg
07.02.2025 / 12:36:51
8.489 8.35% 33.57% 0.16% 6.00% 18.22% 39.41% 55.79%
ICG Rg
07.02.2025 / 12:34:24
23.32 15.07% 41.62% -1.35% 15.39% 16.37% 30.35% 28.24%
IMI Rg
07.02.2025 / 12:34:39
19.215 5.63% 14.51% -4.40% 4.37% 12.17% 12.43% 19.68%
Imperial Brands Rg
07.02.2025 / 12:36:51
28.29 10.98% 56.45% 4.28% 8.35% 19.19% 50.16% 62.10%
Informa Rg
07.02.2025 / 12:36:36
8.776 10.70% 13.11% 1.34% 10.39% 3.59% 9.85% 58.83%
Intercont Hotels Rg
07.02.2025 / 12:36:43
108.03 8.64% 51.99% -0.25% 7.73% 13.12% 40.77% 124.12%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
CRH PLC Rg
08.09.2023 / 17:28:00
50.95 0.00% 1'279
Croda Intl Rg
07.02.2025 / 12:36:43
30.76 -1.25% 31.42
09:15
30.75
12:20
34.26
30.01.25
30.75
07.02.25
59'766
DCC Rg
07.02.2025 / 12:33:19
53.10 0.43% 53.40
09:53
52.75
09:00
56.20
31.01.25
50.3
13.01.25
13'889
Diageo Rg
07.02.2025 / 12:36:37
22.39 -0.86% 22.63
09:39
22.38
12:01
25.68
09.01.25
22.27
06.02.25
497'041
DS Smith Rg
03.02.2025 / 17:30:00
5.875 0.00% 6.155
27.01.25
5.375
07.01.25
4'151'174
Endeavour Mng Rg
07.02.2025 / 12:36:48
17.300 0.17% 17.390
10:46
17.230
09:13
17.590
06.02.25
14.32
02.01.25
14'955
Entain Rg
07.02.2025 / 12:35:06
7.336 -1.58% 7.450
09:00
7.300
11:53
7.662
04.02.25
6.102
10.01.25
126'040
Experian Rg
07.02.2025 / 12:34:42
39.36 -1.18% 39.89
09:06
39.30
11:58
40.21
31.01.25
33.97
07.01.25
148'696
Flutter Entmt Rg
07.02.2025 / 12:36:43
213.60 -0.28% 213.60
12:18
212.10
09:00
222.40
22.01.25
195.5
08.01.25
1'769
Fresnillo Rg
07.02.2025 / 12:33:17
7.565 0.73% 7.595
10:54
7.540
09:57
7.685
06.02.25
6.285
02.01.25
23'543
Glencore Rg
07.02.2025 / 12:35:52
3.577 0.60% 3.602
11:30
3.537
09:05
3.907
20.01.25
3.378
03.02.25
2'856'265
GSK Rg
07.02.2025 / 12:36:23
14.515 -1.69% 14.580
11:14
14.420
09:00
15.045
06.02.25
12.89
14.01.25
689'313
Haleon Rg
07.02.2025 / 12:35:15
3.783 0.21% 3.784
12:28
3.741
09:01
3.853
09.01.25
3.643
21.01.25
819'987
Halma Rg
07.02.2025 / 12:34:15
28.56 -1.24% 28.86
09:17
28.55
12:21
30.94
31.01.25
26.26
13.01.25
67'980
Harbour Ener Rg
07.02.2025 / 12:35:46
2.298 -0.22% 2.304
09:18
2.285
09:03
2.972
17.01.25
2.272
04.02.25
109'587
Hargreaves Lans Rg
07.02.2025 / 11:44:06
11.015 0.05% 11.020
09:13
11.015
09:15
11.045
17.01.25
10.955
30.01.25
3'935
Hikma Pharm Rg
07.02.2025 / 12:36:04
22.92 0.04% 22.96
10:08
22.86
12:05
23.02
06.02.25
19.81
06.01.25
13'421
Hiscox Rg
07.02.2025 / 12:35:39
10.930 0.00% 11.010
09:09
10.910
12:07
11.150
03.01.25
10.22
14.01.25
22'165
Howden Join Grp Rg
07.02.2025 / 12:36:00
8.145 -1.33% 8.305
09:15
8.100
11:54
8.310
06.02.25
7.365
14.01.25
109'379
HSBC Hldg Rg
07.02.2025 / 12:36:51
8.489 0.16% 8.496
12:18
8.453
09:06
8.497
31.01.25
7.67
07.01.25
1'418'708
ICG Rg
07.02.2025 / 12:34:24
23.32 -1.81% 23.82
09:02
23.24
11:36
23.82
07.02.25
20.02
14.01.25
37'715
IMI Rg
07.02.2025 / 12:34:39
19.215 -0.65% 19.500
09:02
19.200
11:56
20.18
31.01.25
18.13
13.01.25
28'220
Imperial Brands Rg
07.02.2025 / 12:36:51
28.29 -0.07% 28.35
10:26
28.14
09:00
28.35
07.02.25
25.22
15.01.25
110'440
Informa Rg
07.02.2025 / 12:36:36
8.776 -0.48% 8.832
09:03
8.748
11:49
8.840
06.02.25
7.766
08.01.25
125'477
Intercont Hotels Rg
07.02.2025 / 12:36:43
108.03 -0.21% 108.40
09:01
107.40
11:52
109.10
31.01.25
96.62
08.01.25
12'829

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:36 / 07.02.25
12'646.40 0.18%
Eurozone 50
12:51 / 07.02.25
540.90 -0.13%
L&S Dax
12:51 / 07.02.25
21'929.00 0.22%
S&P 500 (ETF SPY)
22:15 / 06.02.25
606.32 0.35%
VSMI Vola-Index
12:36 / 07.02.25
12.973 -1.26%
EUR/CHF
12:51 / 07.02.25
0.9416 0.19%
USD/CHF
12:51 / 07.02.25
0.9066 0.19%
Gold 1 Uz
12:51 / 07.02.25
2'867.40 0.42%
Rohöl Brent
12:51 / 07.02.25
74.87 0.86%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:37 / 07.02.25
12'646.40 0.18%

Top 5zur Gesamtübersicht

ABB N
12:36 / 07.02.25
50.04 0.89%
Alcon N
12:36 / 07.02.25
83.22 -0.43%
Richemont N
12:35 / 07.02.25