×

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 - 12:32:55
  • 877.49
  • -0.03%
  • -0.30
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
UK 100
14.02.2025 / 12:32:57
877.50 -0.03% -0.29 0
Flutter Entmt Rg
14.02.2025 / 12:15:18
231.40 5.23% 11.50 231.30 231.60 14'385
AstraZeneca Rg
14.02.2025 / 12:17:41
118.44 -1.02% -1.22 118.44 118.46 64'308
LSE Group Rg
14.02.2025 / 12:17:48
116.80 0.34% 0.40 116.75 116.85 53'281
Intercont Hotels Rg
14.02.2025 / 12:16:26
105.10 -1.31% -1.40 105.05 105.15 34'865
Next Rg
14.02.2025 / 12:16:33
100.75 0.50% 0.50 100.75 100.80 18'995
Spirax Grp Rg
14.02.2025 / 12:13:19
78.85 0.13% 0.10 78.80 78.85 17'014
DCC Rg
14.02.2025 / 12:00:18
54.25 0.84% 0.45 54.25 54.35 5'088
Intertek Group Rg
14.02.2025 / 12:13:11
53.03 -0.14% -0.08 53.00 53.05 47'423
Reckitt Benck Gr Rg
14.02.2025 / 12:17:00
51.98 0.89% 0.46 51.96 52.00 95'120
Rio Tinto Rg
14.02.2025 / 12:15:23
51.47 2.45% 1.23 51.46 51.48 253'076
CRH PLC Rg
08.09.2023 / 17:28:00
50.95 0.00% 0.00 0
Ashtead Group Rg
14.02.2025 / 12:17:55
50.54 0.44% 0.22 50.52 50.56 34'876
Unilever Rg
14.02.2025 / 12:16:45
44.36 -1.14% -0.51 44.36 44.37 339'592
3I Group Rg
14.02.2025 / 12:17:22
40.75 0.22% 0.09 40.75 40.76 55'285
RELX Rg
14.02.2025 / 12:17:57
40.56 -1.93% -0.80 40.55 40.56 232'143
Experian Rg
14.02.2025 / 12:17:54
39.43 -0.40% -0.16 39.42 39.44 133'379
Bunzl Rg
14.02.2025 / 12:14:21
34.45 -0.03% -0.01 34.46 34.48 34'938
Shell Rg
13.02.2025 / 17:30:00
32.63 0.00% 0.00 0
Croda Intl Rg
14.02.2025 / 12:17:52
32.45 1.03% 0.33 32.45 32.47 32'062
Coca-Cola HBC N
14.02.2025 / 12:17:45
32.10 0.78% 0.25 32.08 32.12 190'297
Brit Amer Tobacc Rg
14.02.2025 / 12:17:45
30.90 -0.19% -0.06 30.90 30.91 235'542
Halma Rg
14.02.2025 / 12:15:54
29.31 -0.20% -0.06 29.30 29.32 28'292
Compass Group Rg
14.02.2025 / 12:17:04
28.29 0.25% 0.07 28.28 28.29 62'891
Admiral Group Rg
14.02.2025 / 12:16:57
28.19 -0.18% -0.05 28.17 28.19 20'698
877.50
-0.03%
40.75
0.22%
1.564
-0.16%
28.19
-0.18%
25.17
1.86%
18.940
3.36%
50.54
0.44%
19.085
-0.05%
118.44
-1.02%
7.852
-0.05%
5.129
0.55%
3.235
0.50%
12.373
-0.84%
2.927
0.27%
4.631
0.06%
4.613
-0.67%
30.90
-0.19%
3.724
-0.11%
1.506
-0.26%
34.45
-0.03%
11.978
0.44%
1.355
0.18%
32.10
0.78%
28.29
0.25%
2.446
0.25%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
UK 100
14.02.2025 / 12:32:57
877.50 7.13% 13.63% 0.69% 2.91% 5.55% 13.71% 15.43%
Flutter Entmt Rg
14.02.2025 / 12:15:18
231.40 5.64% 57.69% 7.88% 8.18% 7.08% 34.93% 0.00%
AstraZeneca Rg
14.02.2025 / 12:17:41
118.44 14.46% 13.06% 2.16% 8.34% 12.76% 17.20% 40.26%
LSE Group Rg
14.02.2025 / 12:17:48
116.80 2.83% 25.24% -0.51% -0.93% 5.27% 31.74% 66.33%
Intercont Hotels Rg
14.02.2025 / 12:16:26
105.10 6.88% 49.54% -3.40% 1.01% 8.99% 35.75% 107.76%
Next Rg
14.02.2025 / 12:16:33
100.75 5.15% 23.25% 3.99% 7.66% 3.52% 18.87% 38.58%
Spirax Grp Rg
14.02.2025 / 12:13:19
78.85 15.05% -25.43% 1.74% 8.46% 16.26% -24.47% -35.16%
DCC Rg
14.02.2025 / 12:00:18
54.25 4.26% -7.02% 2.21% -0.05% -3.77% -5.49% -15.96%
Intertek Group Rg
14.02.2025 / 12:13:11
53.03 12.93% 24.75% 5.10% 7.12% 18.17% 19.94% 1.72%
Reckitt Benck Gr Rg
14.02.2025 / 12:17:00
51.98 6.80% -5.19% -1.03% 3.92% 7.31% -9.69% -12.86%
Rio Tinto Rg
14.02.2025 / 12:15:23
51.47 6.47% -14.22% 2.71% 2.18% 4.00% -6.72% -12.26%
CRH PLC Rg
08.09.2023 / 17:28:00
50.95 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 16.46%
Ashtead Group Rg
14.02.2025 / 12:17:55
50.54 1.86% -8.41% 1.34% -5.27% -20.11% -5.85% 0.64%
Unilever Rg
14.02.2025 / 12:16:45
44.36 -1.21% 18.00% -5.42% -3.27% -5.41% 10.14% 14.58%
3I Group Rg
14.02.2025 / 12:17:22
40.75 13.89% 67.74% 1.72% 8.71% 13.86% 64.25% 199.63%
RELX Rg
14.02.2025 / 12:17:57
40.56 14.16% 32.99% 0.67% 2.50% 8.80% 19.35% 81.96%
Experian Rg
14.02.2025 / 12:17:54
39.43 14.99% 23.64% 1.00% 5.51% 3.11% 16.00% 35.63%
Bunzl Rg
14.02.2025 / 12:14:21
34.45 4.30% 7.75% 2.01% 0.15% -1.06% 7.14% 27.87%
Shell Rg
13.02.2025 / 17:30:00
32.63 12.73% 9.51% 1.73% 1.37% 3.84% 11.64% 36.16%
Croda Intl Rg
14.02.2025 / 12:17:52
32.45 -5.17% -36.72% 5.39% -2.29% -8.23% -35.60% -55.92%
Coca-Cola HBC N
14.02.2025 / 12:17:45
32.10 16.84% 38.36% 5.45% 14.81% 14.89% 29.70% 26.64%
Brit Amer Tobacc Rg
14.02.2025 / 12:17:45
30.90 7.72% 34.96% -7.51% 4.55% 4.25% 27.98% -8.04%
Halma Rg
14.02.2025 / 12:15:54
29.31 8.86% 28.14% 2.70% 4.66% 8.64% 29.83% 23.98%
Compass Group Rg
14.02.2025 / 12:17:04
28.29 6.49% 31.26% 2.69% 5.58% 6.35% 29.09% 55.87%
Admiral Group Rg
14.02.2025 / 12:16:57
28.19 7.13% 4.90% 1.81% 6.10% 15.06% 8.80% -7.26%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
UK 100
14.02.2025 / 12:32:57
877.50 -0.03% 878.34
09:01
875.93
10:07
882.51
12.02.25
818.2151
02.01.25
Flutter Entmt Rg
14.02.2025 / 12:15:18
231.40 5.23% 232.60
11:49
227.15
09:05
232.60
14.02.25
195.5
08.01.25
14'385
AstraZeneca Rg
14.02.2025 / 12:17:41
118.44 -1.02% 119.06
09:02
117.74
10:21
120.56
13.02.25
104
02.01.25
64'308
LSE Group Rg
14.02.2025 / 12:17:48
116.80 0.34% 117.50
09:00
116.70
12:00
121.85
06.02.25
112.45
06.01.25
53'281
Intercont Hotels Rg
14.02.2025 / 12:16:26
105.10 -1.31% 106.35
09:05
105.00
11:15
109.75
10.02.25
96.62
08.01.25
34'865
Next Rg
14.02.2025 / 12:16:33
100.75 0.50% 100.80
12:05
100.10
09:35
101.65
13.02.25
90.3
15.01.25
18'995
Spirax Grp Rg
14.02.2025 / 12:13:19
78.85 0.13% 79.00
11:02
77.90
09:00
82.45
30.01.25
63.75
13.01.25
17'014
DCC Rg
14.02.2025 / 12:00:18
54.25 0.84% 54.40
10:32
53.65
09:17
56.20
31.01.25
50.3
13.01.25
5'088
Intertek Group Rg
14.02.2025 / 12:13:11
53.03 -0.14% 53.15
09:04
52.85
11:08
53.85
13.02.25
46.26
03.01.25
47'423
Reckitt Benck Gr Rg
14.02.2025 / 12:17:00
51.98 0.89% 52.10
09:03
51.70
09:20
53.50
31.01.25
47.62
07.01.25
95'120
Rio Tinto Rg
14.02.2025 / 12:15:23
51.47 2.45% 51.65
11:16
50.46
09:06
51.65
14.02.25
46.285
07.01.25
253'076
CRH PLC Rg
08.09.2023 / 17:28:00
50.95 0.00% 1'279
Ashtead Group Rg
14.02.2025 / 12:17:55
50.54 0.44% 50.64
10:30
50.20
09:12
55.88
22.01.25
48.07
13.01.25
34'876
Unilever Rg
14.02.2025 / 12:16:45
44.36 -1.14% 44.85
09:01
44.20
10:23
47.62
12.02.25
43.8
13.02.25
339'592
3I Group Rg
14.02.2025 / 12:17:22
40.75 0.22% 40.86
09:27
40.57
09:01
40.86
14.02.25
35.15
13.01.25
55'285
RELX Rg
14.02.2025 / 12:17:57
40.56 -1.93% 41.60
09:02
40.48
12:06
42.05
13.02.25
36.02
02.01.25
232'143
Experian Rg
14.02.2025 / 12:17:54
39.43 -0.40% 39.63
09:04
39.29
11:26
40.21
31.01.25
33.97
07.01.25
133'379
Bunzl Rg
14.02.2025 / 12:14:21
34.45 -0.03% 34.52
09:01
34.38
09:14
34.86
13.02.25
32.25
08.01.25
34'938
Shell Rg
13.02.2025 / 17:30:00
32.63 0.00% 32.63
11.02.25
30.575
02.01.25
965
Croda Intl Rg
14.02.2025 / 12:17:52
32.45 1.03% 32.49
10:11
31.98
09:07
34.26
30.01.25
30.26
11.02.25
32'062
Coca-Cola HBC N
14.02.2025 / 12:17:45
32.10 0.78% 32.20
09:25
31.74
09:01
32.56
13.02.25
26.92
15.01.25
190'297
Brit Amer Tobacc Rg
14.02.2025 / 12:17:45
30.90 -0.19% 31.18
09:00
30.66
10:07
34.16
11.02.25
28.38
15.01.25
235'542
Halma Rg
14.02.2025 / 12:15:54
29.31 -0.20% 29.48
09:03
29.24
10:34
30.94
31.01.25
26.26
13.01.25
28'292
Compass Group Rg
14.02.2025 / 12:17:04
28.29 0.25% 28.33
09:02
28.12
09:18
28.51
13.02.25
25.82
07.01.25
62'891
Admiral Group Rg
14.02.2025 / 12:16:57
28.19 -0.18% 28.43
09:26
28.08
11:54
28.43
14.02.25
24.92
09.01.25
20'698

Marktüberblick

NAME INTRADAY KURS +/-%
L&S Dax
12:32 / 14.02.25
22'546.50 0.26%
SMI
12:18 / 14.02.25
12'924.55 -0.19%
Gold 1 Uz
12:32 / 14.02.25
2'934.65 0.28%
S&P 500 (ETF SPY)
22:15 / 13.02.25
609.73 1.06%
Eurozone 50
12:33 / 14.02.25
556.97 0.12%
Rohöl Brent
12:32 / 14.02.25
75.02 -0.28%
VSMI Vola-Index
12:18 / 14.02.25
13.233 1.43%
EUR/CHF
12:33 / 14.02.25
0.9439 -0.19%
USD/CHF
12:33 / 14.02.25
0.9018 -0.29%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:18 / 14.02.25
12'924.55 -0.19%

Top 5zur Gesamtübersicht

Givaudan N
12:16 / 14.02.25
3'987.00 1.09%
Partners N
12:17 / 14.02.25
1'422.00 1.03%
Swiss Life N
12:17 / 14.02.25
766.40 -0.08%
Lonza N
12:16 / 14.02.25