×
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 |
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 |