×
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
- 21.11.2024 - 15:48:49
- 817.50
- 0.58%
- 4.73
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3I Group Rg 21.11.2024 / 15:33:32 |
35.09 | 1.47% | 0.51 | 35.08 | 35.10 | 191'835 | |
|
Abrdn Rg 21.11.2024 / 15:33:29 |
1.372 | 0.81% | 0.01 | 1.372 | 1.374 | 105'274 | |
|
Admiral Group Rg 21.11.2024 / 15:31:56 |
24.31 | 1.17% | 0.28 | 24.29 | 24.31 | 82'377 | |
|
Anglo American 21.11.2024 / 15:33:31 |
23.33 | -0.19% | -0.05 | 23.32 | 23.33 | 608'983 | |
|
Antofagasta Rg 21.11.2024 / 15:33:22 |
16.780 | 0.06% | 0.01 | 16.775 | 16.785 | 101'916 | |
|
Ashtead Group Rg 21.11.2024 / 15:32:43 |
61.14 | -0.20% | -0.12 | 61.12 | 61.16 | 91'570 | |
|
Associat Brit Fo Rg 21.11.2024 / 15:33:24 |
21.62 | 0.60% | 0.13 | 21.61 | 21.63 | 103'122 | |
|
AstraZeneca Rg 21.11.2024 / 15:33:44 |
100.21 | 0.22% | 0.22 | 100.18 | 100.22 | 407'394 | |
|
Auto Trader Gr Rg 21.11.2024 / 15:31:33 |
8.084 | 0.75% | 0.06 | 8.082 | 8.086 | 411'292 | |
|
Aviva Rg 21.11.2024 / 15:32:33 |
4.814 | 0.35% | 0.02 | 4.814 | 4.817 | 357'551 | |
|
B&M EurValRet Rg 21.11.2024 / 15:33:30 |
3.286 | -1.47% | -0.05 | 3.285 | 3.287 | 1'195'250 | |
|
BAE Systems Rg 21.11.2024 / 15:32:39 |
13.130 | 1.08% | 0.14 | 13.135 | 13.145 | 474'000 | |
|
Barclays Rg 21.11.2024 / 15:33:40 |
2.597 | 0.52% | 0.01 | 2.597 | 2.598 | 3'761'036 | |
|
Barratt Redrow Rg 21.11.2024 / 15:33:47 |
3.999 | 0.38% | 0.02 | 3.996 | 4.000 | 180'366 | |
|
BP Rg 21.11.2024 / 15:33:48 |
3.872 | 1.63% | 0.06 | 3.872 | 3.873 | 6'486'028 | |
|
Brit Amer Tobacc Rg 21.11.2024 / 15:33:41 |
29.20 | -0.03% | -0.01 | 29.20 | 29.21 | 367'672 | |
|
Brit Land Co REI Rg 21.11.2024 / 15:33:11 |
3.754 | -0.90% | -0.03 | 3.752 | 3.756 | 358'153 | |
|
BT Group Rg 21.11.2024 / 15:33:42 |
1.476 | -1.67% | -0.03 | 1.476 | 1.476 | 1'967'311 | |
|
Bunzl Rg 21.11.2024 / 15:32:16 |
34.42 | 1.24% | 0.42 | 34.42 | 34.44 | 62'385 | |
|
Burberry Group Rg 21.11.2024 / 15:33:43 |
8.622 | 1.13% | 0.10 | 8.620 | 8.628 | 252'926 | |
|
Centrica Rg 21.11.2024 / 15:32:14 |
1.235 | 2.62% | 0.03 | 1.236 | 1.236 | 896'851 | |
|
Coca-Cola HBC N 21.11.2024 / 15:32:19 |
27.50 | 0.59% | 0.16 | 27.48 | 27.50 | 184'322 | |
|
Compass Group Rg 21.11.2024 / 15:33:41 |
26.26 | 0.59% | 0.16 | 26.25 | 26.27 | 288'396 | |
|
ConvaTec Grp Rg 21.11.2024 / 15:33:05 |
2.300 | -1.96% | -0.05 | 2.298 | 2.300 | 522'735 | |
|
CRH PLC Rg 08.09.2023 / 17:28:00 |
50.95 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
DS Smith Rg 21.11.2024 / 15:33:19 |
5.780 | 85.67% | 78.07% | 3.72% | 21.25% | 22.04% | 106.21% | 48.66% |
|
NatWest Grp Rg 21.11.2024 / 15:33:49 |
3.968 | 80.58% | 48.59% | 1.85% | 9.92% | 15.96% | 93.28% | 0.00% |
|
Rolls-Royce Hldg Rg 21.11.2024 / 15:33:32 |
5.394 | 74.90% | 464.60% | -1.10% | -2.71% | 7.66% | 124.66% | 284.86% |
|
Barclays Rg 21.11.2024 / 15:33:40 |
2.597 | 68.52% | 62.25% | 1.17% | 4.76% | 14.91% | 84.94% | 34.77% |
|
Intl. Cons. Air Rg 21.11.2024 / 15:33:32 |
2.454 | 56.05% | 95.03% | 2.81% | 15.02% | 33.99% | 59.27% | 62.80% |
|
Hargreaves Lans Rg 21.11.2024 / 15:31:48 |
10.885 | 48.98% | 26.60% | -0.39% | 0.16% | -1.20% | 55.50% | -27.22% |
|
Flutter Entmt Rg 21.11.2024 / 15:33:47 |
208.60 | 48.80% | 83.14% | -1.23% | 18.83% | 31.90% | 63.35% | 0.00% |
|
3I Group Rg 21.11.2024 / 15:33:32 |
35.09 | 42.66% | 158.35% | 1.89% | 6.85% | 10.90% | 62.53% | 140.98% |
|
Standard Charter Rg 21.11.2024 / 15:33:43 |
9.526 | 42.65% | 51.28% | 1.41% | 11.26% | 22.39% | 43.59% | 109.48% |
|
Imperial Brands Rg 21.11.2024 / 15:32:56 |
25.06 | 38.88% | 21.17% | 6.55% | 9.24% | 15.80% | 36.53% | 58.30% |
|
Intercont Hotels Rg 21.11.2024 / 15:33:25 |
95.82 | 33.39% | 99.33% | 0.66% | 13.61% | 25.25% | 55.45% | 93.88% |
|
Brit Amer Tobacc Rg 21.11.2024 / 15:33:41 |
29.20 | 27.33% | -11.35% | 4.27% | 9.90% | 3.84% | 13.91% | 14.91% |
|
Pearson Rg 21.11.2024 / 15:32:38 |
11.975 | 23.58% | 26.59% | 0.00% | 14.57% | 13.75% | 23.89% | 89.56% |
|
ICG Rg 21.11.2024 / 15:33:30 |
20.64 | 22.12% | 77.39% | 0.98% | -2.87% | -4.62% | 31.05% | -9.98% |
|
BT Group Rg 21.11.2024 / 15:33:42 |
1.476 | 21.50% | 32.85% | 5.32% | 2.00% | 6.50% | 20.11% | -6.80% |
|
St. James's Rg 21.11.2024 / 15:33:49 |
8.205 | 21.42% | -24.58% | 1.61% | -4.59% | 13.80% | 23.01% | -46.30% |
|
Compass Group Rg 21.11.2024 / 15:33:41 |
26.26 | 21.42% | 35.50% | -0.11% | 5.29% | 9.03% | 25.59% | 75.67% |
|
Tesco Rg 21.11.2024 / 15:33:43 |
3.494 | 20.04% | 54.74% | 2.39% | -1.88% | -0.91% | 25.10% | 25.18% |
|
Unilever Rg 21.11.2024 / 15:33:36 |
45.26 | 19.34% | 8.32% | 0.17% | -5.57% | -7.84% | 19.28% | 17.75% |
|
Coca-Cola HBC N 21.11.2024 / 15:32:19 |
27.50 | 18.77% | 38.85% | -0.90% | -1.29% | -2.00% | 25.46% | 11.36% |
|
Anglo American 21.11.2024 / 15:33:31 |
23.33 | 17.99% | -27.59% | 4.18% | -2.59% | 4.08% | 4.18% | -18.04% |
|
LSE Group Rg 21.11.2024 / 15:31:40 |
109.85 | 17.12% | 51.73% | 3.02% | 3.44% | 7.12% | 23.55% | 62.85% |
|
Smurfit Kappa Rg 05.07.2024 / 17:30:00 |
36.42 | 17.03% | 18.55% | 0.00% | 0.00% | 0.00% | 34.39% | 0.00% |
|
BAE Systems Rg 21.11.2024 / 15:32:39 |
13.130 | 16.76% | 51.19% | -0.64% | 0.57% | -4.20% | 22.71% | 129.75% |
|
Kingfisher Rg 21.11.2024 / 15:33:14 |
2.865 | 16.52% | 19.86% | -0.90% | -7.16% | 0.70% | 33.19% | -11.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3I Group Rg 21.11.2024 / 15:33:32 |
35.09 | 1.47% |
35.23 15:09 |
34.49 09:01 |
35.23 21.11.24 |
22.66 08.01.24 |
191'835 |
|
Abrdn Rg 21.11.2024 / 15:33:29 |
1.372 | 0.81% |
1.373 15:26 |
1.351 11:19 |
1.813 23.01.24 |
1.31175 01.11.24 |
105'274 |
|
Admiral Group Rg 21.11.2024 / 15:31:56 |
24.31 | 1.17% |
24.31 15:30 |
23.98 09:00 |
31.42 15.08.24 |
23.84 20.11.24 |
82'377 |
|
Anglo American 21.11.2024 / 15:33:31 |
23.33 | -0.19% |
23.64 09:13 |
23.28 15:31 |
28.12 13.05.24 |
16.576 05.03.24 |
608'983 |
|
Antofagasta Rg 21.11.2024 / 15:33:22 |
16.780 | 0.06% |
16.890 09:03 |
16.700 10:27 |
24.21 21.05.24 |
15.435 17.01.24 |
101'916 |
|
Ashtead Group Rg 21.11.2024 / 15:32:43 |
61.14 | -0.20% |
61.62 09:02 |
61.10 13:57 |
64.49 06.11.24 |
47.13 17.01.24 |
91'570 |
|
Associat Brit Fo Rg 21.11.2024 / 15:33:24 |
21.62 | 0.60% |
21.65 09:10 |
21.30 09:01 |
27.64 23.04.24 |
21.3 21.11.24 |
103'122 |
|
AstraZeneca Rg 21.11.2024 / 15:33:44 |
100.21 | 0.22% |
100.36 15:27 |
98.73 09:00 |
133.36 03.09.24 |
94.61 12.02.24 |
407'394 |
|
Auto Trader Gr Rg 21.11.2024 / 15:31:33 |
8.084 | 0.75% |
8.100 09:03 |
8.046 13:55 |
8.992 26.09.24 |
6.66 16.04.24 |
411'292 |
|
Aviva Rg 21.11.2024 / 15:32:33 |
4.814 | 0.35% |
4.829 12:38 |
4.785 11:27 |
5.082 29.08.24 |
4.144 09.02.24 |
357'551 |
|
B&M EurValRet Rg 21.11.2024 / 15:33:30 |
3.286 | -1.47% |
3.324 13:32 |
3.249 09:08 |
5.738 02.01.24 |
3.249 21.11.24 |
1'195'250 |
|
BAE Systems Rg 21.11.2024 / 15:32:39 |
13.130 | 1.08% |
13.150 14:27 |
12.985 10:37 |
14.165 12.11.24 |
11.1375 02.01.24 |
474'000 |
|
Barclays Rg 21.11.2024 / 15:33:40 |
2.597 | 0.52% |
2.609 09:04 |
2.561 10:29 |
2.632 13.11.24 |
1.3848 17.01.24 |
3'761'036 |
|
Barratt Redrow Rg 21.11.2024 / 15:33:47 |
3.999 | 0.38% |
4.014 13:23 |
3.975 11:30 |
5.706 02.01.24 |
3.952 20.11.24 |
180'366 |
|
BP Rg 21.11.2024 / 15:33:48 |
3.872 | 1.63% |
3.884 14:15 |
3.830 10:10 |
5.409 12.04.24 |
3.652 13.11.24 |
6'486'028 |
|
Brit Amer Tobacc Rg 21.11.2024 / 15:33:41 |
29.20 | -0.03% |
29.31 12:36 |
29.14 09:26 |
29.93 12.09.24 |
22.52 17.04.24 |
367'672 |
|
Brit Land Co REI Rg 21.11.2024 / 15:33:11 |
3.754 | -0.90% |
3.790 09:02 |
3.736 14:25 |
4.674 17.09.24 |
3.423 28.02.24 |
358'153 |
|
BT Group Rg 21.11.2024 / 15:33:42 |
1.476 | -1.67% |
1.506 09:13 |
1.471 10:53 |
1.522 26.09.24 |
1.0175 13.02.24 |
1'967'311 |
|
Bunzl Rg 21.11.2024 / 15:32:16 |
34.42 | 1.24% |
34.42 15:32 |
33.99 10:40 |
37.22 18.09.24 |
28.98 05.04.24 |
62'385 |
|
Burberry Group Rg 21.11.2024 / 15:33:43 |
8.622 | 1.13% |
8.630 15:33 |
8.387 09:00 |
14.200 11.01.24 |
5.562 09.09.24 |
252'926 |
|
Centrica Rg 21.11.2024 / 15:32:14 |
1.235 | 2.62% |
1.235 15:32 |
1.202 09:01 |
1.576 09.01.24 |
1.13 06.11.24 |
896'851 |
|
Coca-Cola HBC N 21.11.2024 / 15:32:19 |
27.50 | 0.59% |
27.50 13:27 |
27.14 09:01 |
28.82 31.07.24 |
21.73 13.02.24 |
184'322 |
|
Compass Group Rg 21.11.2024 / 15:33:41 |
26.26 | 0.59% |
26.26 15:30 |
26.01 10:30 |
26.68 06.11.24 |
20.955 24.01.24 |
288'396 |
|
ConvaTec Grp Rg 21.11.2024 / 15:33:05 |
2.300 | -1.96% |
2.342 10:21 |
2.294 15:23 |
2.952 04.04.24 |
2.118 31.10.24 |
522'735 |
|
CRH PLC Rg 08.09.2023 / 17:28:00 |
50.95 | 0.00% | 1'279 |