Der Warenprüfkonzern hat sich gewandelt, das kommt jetzt auch bei Investoren gut an. Ausserdem: Schweizer Unternehmen haben eine erfolgreiche Berichtswoche hinter sich, Cicor ist eine Übernahmekünstlerin, Landis + Gyr gibt weiter zu reden und U-Blox verabschiedet sich.
×
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
- 31.10.2025 - 17:30:01
- 969.84
- -0.42%
- -4.09
Börse:Cboe Europe UK Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 31.10.2025 / 17:30:00 |
28.71 | -0.21% | -0.06 | 28.68 | 28.73 | 0 | |
|
DCC Rg 31.10.2025 / 17:30:00 |
50.20 | 0.20% | 0.10 | 50.15 | 51.20 | 0 | |
|
Diageo Rg 31.10.2025 / 17:30:00 |
17.568 | 1.56% | 0.27 | 17.545 | 17.565 | 0 | |
|
Diploma Rg 31.10.2025 / 17:30:00 |
56.00 | 0.27% | 0.15 | 55.95 | 56.05 | 0 | |
|
easyJet Rg 31.10.2025 / 17:30:00 |
4.843 | 0.98% | 0.05 | 4.750 | 4.846 | 0 | |
|
Endeavour Mng Rg 31.10.2025 / 17:30:00 |
30.78 | -1.03% | -0.32 | 30.76 | 31.14 | 0 | |
|
Entain Rg 31.10.2025 / 17:30:00 |
7.973 | 0.06% | 0.01 | 7.966 | 7.978 | 0 | |
|
Experian Rg 31.10.2025 / 17:30:00 |
35.54 | -0.06% | -0.02 | 35.46 | 35.64 | 0 | |
|
Flutter Entmt Rg 31.10.2025 / 17:30:00 |
175.50 | -1.76% | -3.15 | 175.45 | 175.75 | 0 | |
|
Fresnillo Rg 31.10.2025 / 17:30:00 |
21.98 | -2.09% | -0.47 | 21.96 | 22.00 | 0 | |
|
Games Workshop G Rg 31.10.2025 / 17:30:00 |
159.30 | 0.25% | 0.40 | 159.20 | 159.40 | 0 | |
|
Glencore Rg 31.10.2025 / 17:30:00 |
3.653 | 0.19% | 0.01 | 3.646 | 3.657 | 0 | |
|
GSK Rg 31.10.2025 / 17:30:00 |
17.815 | 0.03% | 0.01 | 17.805 | 17.830 | 0 | |
|
Haleon Rg 31.10.2025 / 17:30:00 |
3.557 | 1.63% | 0.06 | 3.490 | 3.560 | 0 | |
|
Halma Rg 31.10.2025 / 17:30:00 |
35.41 | -0.48% | -0.17 | 35.38 | 35.52 | 0 | |
|
Hikma Pharm Rg 31.10.2025 / 17:30:00 |
18.355 | 0.63% | 0.12 | 18.350 | 18.410 | 0 | |
|
Hiscox Rg 31.10.2025 / 17:30:00 |
13.780 | -1.78% | -0.25 | 13.780 | 13.820 | 0 | |
|
Howden Join Grp Rg 31.10.2025 / 17:30:00 |
8.645 | -0.66% | -0.06 | 8.485 | 8.655 | 0 | |
|
HSBC Hldg Rg 31.10.2025 / 17:30:00 |
10.598 | -0.79% | -0.08 | 10.594 | 10.606 | 0 | |
|
ICG Rg 31.10.2025 / 17:30:00 |
19.345 | -1.05% | -0.21 | 19.330 | 19.380 | 0 | |
|
IG Group Hdgs Rg 31.10.2025 / 17:30:00 |
11.145 | 0.13% | 0.02 | 11.140 | 11.160 | 0 | |
|
IMI Rg 31.10.2025 / 17:30:00 |
23.86 | -0.25% | -0.06 | 23.86 | 23.90 | 0 | |
|
Imperial Brands Rg 31.10.2025 / 17:30:00 |
30.31 | 0.18% | 0.06 | 30.30 | 30.32 | 0 | |
|
Informa Rg 31.10.2025 / 17:30:00 |
9.710 | -1.00% | -0.10 | 9.696 | 9.712 | 0 | |
|
Intercont Hotels Rg 31.10.2025 / 17:30:00 |
92.39 | -1.93% | -1.82 | 92.36 | 92.88 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GSK Rg 31.10.2025 / 17:30:00 |
17.815 | 32.47% | 22.58% | 9.97% | 9.94% | 27.30% | 25.66% | 25.58% |
|
Burberry Group Rg 31.10.2025 / 17:30:00 |
12.340 | 31.99% | -9.64% | -4.12% | 1.40% | 3.39% | 51.97% | -29.49% |
|
Halma Rg 31.10.2025 / 17:30:00 |
35.41 | 31.88% | 55.24% | -0.67% | 1.26% | 8.09% | 42.21% | 66.11% |
|
Diploma Rg 31.10.2025 / 17:30:00 |
56.00 | 31.35% | 55.40% | -1.32% | 4.38% | 3.46% | 30.35% | 122.51% |
|
IMI Rg 31.10.2025 / 17:30:00 |
23.86 | 30.64% | 41.62% | 0.59% | 1.40% | 6.66% | 42.83% | 91.21% |
|
Hiscox Rg 31.10.2025 / 17:30:00 |
13.780 | 29.55% | 32.86% | -0.40% | -0.43% | 2.04% | 25.96% | 55.99% |
|
BT Group Rg 31.10.2025 / 17:30:00 |
1.845 | 27.59% | 48.95% | -1.10% | 0.05% | -10.89% | 31.69% | 45.70% |
|
Sainsbury Rg 31.10.2025 / 17:30:00 |
3.435 | 26.84% | 15.78% | 0.15% | 2.78% | 16.28% | 29.28% | 82.52% |
|
Coca-Cola HBC N 31.10.2025 / 17:30:00 |
34.67 | 26.56% | 49.87% | -0.03% | 4.55% | -8.84% | 26.16% | 86.89% |
|
Kingfisher Rg 31.10.2025 / 17:30:00 |
3.098 | 26.36% | 28.28% | -2.09% | 0.26% | 11.72% | 4.63% | 45.24% |
|
Admiral Group Rg 31.10.2025 / 17:30:00 |
32.76 | 25.87% | 23.25% | -1.24% | 0.61% | -2.06% | 27.57% | 66.23% |
|
Tesco Rg 31.10.2025 / 17:30:00 |
4.609 | 25.35% | 59.30% | 1.50% | 3.38% | 13.16% | 32.67% | 117.22% |
|
Informa Rg 31.10.2025 / 17:30:00 |
9.710 | 23.12% | 25.81% | 1.91% | 3.74% | 11.38% | 19.46% | 77.68% |
|
Natl Grid Rg 31.10.2025 / 17:30:00 |
11.425 | 21.57% | 20.09% | -0.85% | 5.91% | 8.53% | 17.81% | 34.68% |
|
CRH PLC Rg 31.10.2025 / 17:30:00 |
90.00 | 21.12% | 66.20% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Reckitt Benck Gr Rg 31.10.2025 / 17:30:00 |
58.14 | 20.92% | 7.34% | -1.12% | 2.31% | 7.21% | 15.59% | 2.84% |
|
AstraZeneca Rg 31.10.2025 / 17:30:00 |
124.62 | 19.99% | 18.52% | -0.40% | -1.03% | 14.14% | 13.12% | 24.15% |
|
SSE Rg 31.10.2025 / 17:30:00 |
19.243 | 19.31% | 3.70% | 0.88% | 10.27% | 6.52% | 8.29% | 24.99% |
|
Games Workshop G Rg 31.10.2025 / 17:30:00 |
159.30 | 19.12% | 60.83% | 3.71% | 11.59% | 2.38% | 32.42% | 145.41% |
|
Imperial Brands Rg 31.10.2025 / 17:30:00 |
30.31 | 18.61% | 67.22% | 0.65% | -0.43% | 0.82% | 27.98% | 42.73% |
|
UK 100 31.10.2025 / 17:30:01 |
969.84 | 18.41% | 26.08% | 0.66% | 2.23% | 6.52% | 18.24% | 38.38% |
|
Shell Rg 31.10.2025 / 17:30:00 |
28.44 | 16.56% | 12.38% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Entain Rg 31.10.2025 / 17:30:00 |
7.973 | 16.46% | -19.47% | -3.40% | -8.53% | -15.32% | 8.01% | -36.28% |
|
Rio Tinto Rg 31.10.2025 / 17:30:00 |
54.83 | 15.99% | -6.56% | 3.12% | 11.14% | 19.71% | 8.98% | 22.04% |
|
Beazley Rg 31.10.2025 / 17:30:00 |
9.275 | 15.95% | 81.18% | 1.76% | 3.49% | 2.49% | 19.56% | 50.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 31.10.2025 / 17:30:00 |
28.71 | -0.21% |
28.88 09:11 |
28.65 10:10 |
34.26 30.01.25 |
24.27 12.08.25 |
111'013 |
|
DCC Rg 31.10.2025 / 17:30:00 |
50.20 | 0.20% |
50.25 12:45 |
49.82 09:35 |
56.20 31.01.25 |
44.54 23.05.25 |
20'522 |
|
Diageo Rg 31.10.2025 / 17:30:00 |
17.568 | 1.56% |
17.608 16:58 |
17.305 14:38 |
25.68 09.01.25 |
17.01 30.10.25 |
1'385'568 |
|
Diploma Rg 31.10.2025 / 17:30:00 |
56.00 | 0.27% |
56.30 12:33 |
55.45 09:03 |
57.00 27.10.25 |
35.36 07.04.25 |
43'497 |
|
easyJet Rg 31.10.2025 / 17:30:00 |
4.843 | 0.98% |
4.845 17:27 |
4.782 14:09 |
5.906 11.06.25 |
4.022 07.04.25 |
375'779 |
|
Endeavour Mng Rg 31.10.2025 / 17:30:00 |
30.78 | -1.03% |
31.22 13:41 |
30.66 17:17 |
35.62 16.10.25 |
14.32 02.01.25 |
83'646 |
|
Entain Rg 31.10.2025 / 17:30:00 |
7.973 | 0.06% |
8.008 09:11 |
7.886 11:45 |
10.305 31.07.25 |
4.643 07.04.25 |
193'809 |
|
Experian Rg 31.10.2025 / 17:30:00 |
35.54 | -0.06% |
35.59 09:10 |
35.32 13:43 |
41.01 18.07.25 |
30.49 07.04.25 |
232'033 |
|
Flutter Entmt Rg 31.10.2025 / 17:30:00 |
175.50 | -1.76% |
177.60 09:01 |
173.75 14:37 |
236.90 14.02.25 |
147 07.04.25 |
42'070 |
|
Fresnillo Rg 31.10.2025 / 17:30:00 |
21.98 | -2.09% |
23.00 09:03 |
21.86 17:20 |
26.48 16.10.25 |
6.285 02.01.25 |
202'976 |
|
Games Workshop G Rg 31.10.2025 / 17:30:00 |
159.30 | 0.25% |
160.35 09:13 |
157.30 14:43 |
167.30 16.06.25 |
122.6 07.04.25 |
13'745 |
|
Glencore Rg 31.10.2025 / 17:30:00 |
3.653 | 0.19% |
3.655 16:45 |
3.613 12:04 |
3.907 20.01.25 |
2.101 07.04.25 |
6'038'333 |
|
GSK Rg 31.10.2025 / 17:30:00 |
17.815 | 0.03% |
17.928 09:00 |
17.585 11:27 |
17.928 31.10.25 |
12.425 09.04.25 |
1'070'719 |
|
Haleon Rg 31.10.2025 / 17:30:00 |
3.557 | 1.63% |
3.597 10:11 |
3.505 09:01 |
4.194 30.05.25 |
3.253 26.09.25 |
4'923'451 |
|
Halma Rg 31.10.2025 / 17:30:00 |
35.41 | -0.48% |
35.52 09:05 |
35.26 10:39 |
36.06 28.10.25 |
23.16 07.04.25 |
92'587 |
|
Hikma Pharm Rg 31.10.2025 / 17:30:00 |
18.355 | 0.63% |
18.650 14:58 |
18.290 09:04 |
23.62 13.02.25 |
15.83 26.09.25 |
122'637 |
|
Hiscox Rg 31.10.2025 / 17:30:00 |
13.780 | -1.78% |
14.100 09:16 |
13.720 15:48 |
14.400 06.08.25 |
10.22 14.01.25 |
229'609 |
|
Howden Join Grp Rg 31.10.2025 / 17:30:00 |
8.645 | -0.66% |
8.730 09:17 |
8.610 16:30 |
9.400 24.07.25 |
6.49 07.04.25 |
211'357 |
|
HSBC Hldg Rg 31.10.2025 / 17:30:00 |
10.598 | -0.79% |
10.620 09:00 |
10.532 15:28 |
10.734 29.10.25 |
6.988 09.04.25 |
2'905'253 |
|
ICG Rg 31.10.2025 / 17:30:00 |
19.345 | -1.05% |
19.460 09:01 |
19.245 10:03 |
24.68 18.02.25 |
15.4 09.04.25 |
92'738 |
|
IG Group Hdgs Rg 31.10.2025 / 17:30:00 |
11.145 | 0.13% |
11.160 09:12 |
11.070 09:00 |
11.650 12.09.25 |
8.6 07.04.25 |
133'178 |
|
IMI Rg 31.10.2025 / 17:30:00 |
23.86 | -0.25% |
24.04 12:45 |
23.84 09:02 |
24.04 31.10.25 |
15.58 07.04.25 |
114'480 |
|
Imperial Brands Rg 31.10.2025 / 17:30:00 |
30.31 | 0.18% |
30.50 10:12 |
30.19 15:45 |
32.12 12.09.25 |
25.22 15.01.25 |
320'097 |
|
Informa Rg 31.10.2025 / 17:30:00 |
9.710 | -1.00% |
9.806 09:16 |
9.682 16:53 |
9.836 30.10.25 |
6.344 09.04.25 |
722'468 |
|
Intercont Hotels Rg 31.10.2025 / 17:30:00 |
92.39 | -1.93% |
93.64 09:04 |
91.02 15:08 |
109.75 10.02.25 |
72.52 07.04.25 |
150'484 |