×

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 - 12:33:48
  • 877.34
  • -0.05%
  • -0.45
Börse:Cboe Europe UK Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
3I Group Rg
14.02.2025 / 12:18:42
40.76 0.25% 0.10 40.75 40.77 55'643
Abrdn Rg
14.02.2025 / 12:02:17
1.564 -0.16% 0.00 1.562 1.564 76'362
Admiral Group Rg
14.02.2025 / 12:16:57
28.19 -0.18% -0.05 28.18 28.20 20'698
Anglo American
14.02.2025 / 12:17:33
25.17 1.86% 0.46 25.17 25.18 342'198
Antofagasta Rg
14.02.2025 / 12:18:45
18.950 3.41% 0.63 18.940 18.955 45'591
Ashtead Group Rg
14.02.2025 / 12:17:55
50.54 0.44% 0.22 50.54 50.56 34'876
Associat Brit Fo Rg
14.02.2025 / 12:18:11
19.080 -0.08% -0.02 19.075 19.080 86'666
AstraZeneca Rg
14.02.2025 / 12:18:49
118.50 -0.97% -1.16 118.48 118.52 64'415
Auto Trader Gr Rg
14.02.2025 / 12:18:49
7.854 -0.03% 0.00 7.852 7.854 85'255
Aviva Rg
14.02.2025 / 12:18:31
5.130 0.57% 0.03 5.128 5.132 433'062
B&M EurValRet Rg
14.02.2025 / 12:18:28
3.231 0.37% 0.01 3.227 3.233 132'189
BAE Systems Rg
14.02.2025 / 12:18:43
12.378 -0.80% -0.10 12.375 12.380 862'750
Barclays Rg
14.02.2025 / 12:18:18
2.928 0.31% 0.01 2.927 2.929 6'252'068
Barratt Redrow Rg
14.02.2025 / 12:18:34
4.620 -0.17% -0.01 4.612 4.619 570'720
BP Rg
14.02.2025 / 12:18:35
4.616 -0.60% -0.03 4.615 4.616 1'880'665
Brit Amer Tobacc Rg
14.02.2025 / 12:18:39
30.91 -0.16% -0.05 30.91 30.92 236'046
Brit Land Co REI Rg
14.02.2025 / 12:18:38
3.724 -0.11% 0.00 3.722 3.726 142'770
BT Group Rg
14.02.2025 / 12:18:11
1.507 -0.23% 0.00 1.506 1.508 409'800
Bunzl Rg
14.02.2025 / 12:14:21
34.45 -0.03% -0.01 34.46 34.48 34'938
Burberry Group Rg
14.02.2025 / 12:18:30
11.980 0.46% 0.06 11.975 11.985 79'113
Centrica Rg
14.02.2025 / 12:18:25
1.354 0.11% 0.00 1.353 1.355 633'612
Coca-Cola HBC N
14.02.2025 / 12:17:45
32.10 0.78% 0.25 32.10 32.12 190'297
Compass Group Rg
14.02.2025 / 12:18:35
28.29 0.25% 0.07 28.29 28.30 63'434
ConvaTec Grp Rg
14.02.2025 / 12:15:54
2.446 0.25% 0.01 2.444 2.448 277'070
CRH PLC Rg
08.09.2023 / 17:28:00
50.95 0.00% 0.00 0
877.35
-0.05%
40.76
0.25%
1.564
-0.16%
28.19
-0.18%
25.17
1.86%
18.950
3.41%
50.54
0.44%
19.080
-0.08%
118.50
-0.97%
7.854
-0.03%
5.130
0.57%
3.231
0.37%
12.378
-0.80%
2.928
0.31%
4.620
-0.17%
4.616
-0.60%
30.91
-0.16%
3.724
-0.11%
1.507
-0.23%
34.45
-0.03%
11.980
0.46%
1.354
0.11%
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
3I Group Rg
14.02.2025 / 12:18:42
40.76 13.89% 67.74% 1.75% 8.74% 13.89% 64.29% 199.63%
Abrdn Rg
14.02.2025 / 12:02:17
1.564 10.83% -12.32% 0.10% 13.71% 12.73% -4.93% -36.13%
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%
Anglo American
14.02.2025 / 12:17:33
25.17 4.35% 24.76% 1.90% -1.06% 6.90% 39.05% -30.75%
Antofagasta Rg
14.02.2025 / 12:18:45
18.950 15.00% 8.92% 5.02% 7.03% 13.64% 6.00% 33.71%
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%
Associat Brit Fo Rg
14.02.2025 / 12:18:11
19.080 -6.94% -19.19% 2.69% -5.54% -13.11% -16.74% -0.50%
AstraZeneca Rg
14.02.2025 / 12:18:49
118.50 14.46% 13.06% 2.21% 8.40% 12.81% 17.26% 40.26%
Auto Trader Gr Rg
14.02.2025 / 12:18:49
7.854 -0.68% 8.99% 1.60% -1.06% -5.42% 8.54% 22.83%
Aviva Rg
14.02.2025 / 12:18:31
5.130 9.04% 17.59% 0.43% 3.41% 5.58% 18.70% -12.57%
B&M EurValRet Rg
14.02.2025 / 12:18:28
3.231 -11.42% -42.78% 2.87% 2.64% -6.67% -37.02% -43.51%
BAE Systems Rg
14.02.2025 / 12:18:43
12.378 8.74% 12.16% 3.30% 1.33% -7.22% -0.48% 107.13%
Barclays Rg
14.02.2025 / 12:18:18
2.928 9.04% 90.44% -3.95% 1.67% 13.89% 99.05% 42.39%
Barratt Redrow Rg
14.02.2025 / 12:18:34
4.620 5.04% -17.94% 6.53% 7.94% 11.12% -3.41% -25.90%
BP Rg
14.02.2025 / 12:18:35
4.616 18.52% -0.26% 6.50% 6.40% 17.35% -2.19% 11.21%
Brit Amer Tobacc Rg
14.02.2025 / 12:18:39
30.91 7.72% 34.96% -7.48% 4.58% 4.28% 28.02% -8.04%
Brit Land Co REI Rg
14.02.2025 / 12:18:38
3.724 3.21% -6.59% 1.58% 3.04% -3.62% -0.59% -31.45%
BT Group Rg
14.02.2025 / 12:18:11
1.507 4.73% 22.27% 1.24% 5.91% -0.36% 41.19% -23.91%
Bunzl Rg
14.02.2025 / 12:14:21
34.45 4.30% 7.75% 2.01% 0.15% -1.06% 7.14% 27.87%
Burberry Group Rg
14.02.2025 / 12:18:30
11.980 22.58% -16.08% -0.91% 20.21% 34.49% -10.50% -39.82%
Centrica Rg
14.02.2025 / 12:18:25
1.354 1.46% -3.81% -0.37% -0.62% 9.90% -2.80% 71.20%
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%
Compass Group Rg
14.02.2025 / 12:18:35
28.29 6.49% 31.26% 2.69% 5.58% 6.35% 29.09% 55.87%
ConvaTec Grp Rg
14.02.2025 / 12:15:54
2.446 10.11% -0.16% 4.09% 0.66% 3.73% 0.45% 33.99%
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%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
3I Group Rg
14.02.2025 / 12:18:42
40.76 0.25% 40.86
09:27
40.57
09:01
40.86
14.02.25
35.15
13.01.25
55'643
Abrdn Rg
14.02.2025 / 12:02:17
1.564 -0.16% 1.573
10:18
1.556
09:10
1.592
07.02.25
1.307
09.01.25
76'362
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
Anglo American
14.02.2025 / 12:17:33
25.17 1.86% 25.33
10:33
24.84
09:02
26.42
20.01.25
23.02
03.02.25
342'198
Antofagasta Rg
14.02.2025 / 12:18:45
18.950 3.41% 19.045
10:32
18.548
09:00
19.045
14.02.25
15.845
03.01.25
45'591
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
Associat Brit Fo Rg
14.02.2025 / 12:18:11
19.080 -0.08% 19.185
10:02
19.038
09:14
20.62
03.01.25
18.19
05.02.25
86'666
AstraZeneca Rg
14.02.2025 / 12:18:49
118.50 -0.97% 119.06
09:02
117.74
10:21
120.56
13.02.25
104
02.01.25
64'415
Auto Trader Gr Rg
14.02.2025 / 12:18:49
7.854 -0.03% 7.894
09:01
7.830
09:34
8.036
05.02.25
7.552
22.01.25
85'255
Aviva Rg
14.02.2025 / 12:18:31
5.130 0.57% 5.154
09:00
5.094
09:11
5.170
06.02.25
4.644
08.01.25
433'062
B&M EurValRet Rg
14.02.2025 / 12:18:28
3.231 0.37% 3.244
10:18
3.208
09:37
3.787
06.01.25
2.996
09.01.25
132'189
BAE Systems Rg
14.02.2025 / 12:18:43
12.378 -0.80% 12.460
11:45
12.220
09:19
12.670
24.01.25
11.275
06.01.25
862'750
Barclays Rg
14.02.2025 / 12:18:18
2.928 0.31% 2.951
09:19
2.915
11:38
3.124
12.02.25
2.5515
13.01.25
6'252'068
Barratt Redrow Rg
14.02.2025 / 12:18:34
4.620 -0.17% 4.672
10:22
4.612
09:10
4.779
12.02.25
3.919
09.01.25
570'720
BP Rg
14.02.2025 / 12:18:35
4.616 -0.60% 4.631
09:24
4.603
09:42
4.712
12.02.25
3.9465
02.01.25
1'880'665
Brit Amer Tobacc Rg
14.02.2025 / 12:18:39
30.91 -0.16% 31.18
09:00
30.66
10:07
34.16
11.02.25
28.38
15.01.25
236'046
Brit Land Co REI Rg
14.02.2025 / 12:18:38
3.724 -0.11% 3.736
10:31
3.706
09:29
3.802
06.02.25
3.372
10.01.25
142'770
BT Group Rg
14.02.2025 / 12:18:11
1.507 -0.23% 1.516
09:08
1.499
11:14
1.526
12.02.25
1.373
13.01.25
409'800
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
Burberry Group Rg
14.02.2025 / 12:18:30
11.980 0.46% 12.180
09:02
11.905
11:48
12.545
06.02.25
9.308
09.01.25
79'113
Centrica Rg
14.02.2025 / 12:18:25
1.354 0.11% 1.363
10:46
1.348
09:19
1.438
03.02.25
1.319
10.01.25
633'612
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
Compass Group Rg
14.02.2025 / 12:18:35
28.29 0.25% 28.33
09:02
28.12
09:18
28.51
13.02.25
25.82
07.01.25
63'434
ConvaTec Grp Rg
14.02.2025 / 12:15:54
2.446 0.25% 2.452
10:20
2.422
09:25
2.520
28.01.25
2.188
03.01.25
277'070
CRH PLC Rg
08.09.2023 / 17:28:00
50.95 0.00% 1'279

Marktüberblick

NAME INTRADAY KURS +/-%
Rohöl Brent
12:33 / 14.02.25
75.02 -0.27%
S&P 500 (ETF SPY)
22:15 / 13.02.25
609.73 1.06%
VSMI Vola-Index
12:18 / 14.02.25
13.234 1.44%
EUR/CHF
12:33 / 14.02.25
0.9441 -0.18%
Eurozone 50
12:33 / 14.02.25
556.88 0.10%
Gold 1 Uz
12:33 / 14.02.25
2'934.49 0.27%
L&S Dax
12:33 / 14.02.25
22'543.00 0.24%
SMI
12:18 / 14.02.25
12'926.21 -0.18%
USD/CHF
12:33 / 14.02.25
0.9019 -0.27%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
12:18 / 14.02.25
12'926.21 -0.18%

Top 5zur Gesamtübersicht

ABB N
12:18 / 14.02.25
51.52 0.43%
Alcon N
12:18 / 14.02.25
81.64 -0.34%
Geberit N
12:18 / 14.02.25
536.20 0.26%
Givaudan N
12:16 / 14.02.25