×
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
- 11.07.2025 - 10:53:37
- 893.14
- -0.27%
- -2.38
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 11.07.2025 / 10:38:18 |
32.46 | 0.25% | 0.08 | 32.46 | 32.48 | 11'797 | |
|
Anglo American Rg 11.07.2025 / 10:38:40 |
22.24 | -1.59% | -0.36 | 22.23 | 22.25 | 123'677 | |
|
Antofagasta Rg 11.07.2025 / 10:38:40 |
18.665 | -1.56% | -0.30 | 18.660 | 18.670 | 55'199 | |
|
Ashtead Group Rg 11.07.2025 / 10:38:11 |
48.48 | -1.42% | -0.70 | 48.47 | 48.50 | 20'352 | |
|
Associat Brit Fo Rg 11.07.2025 / 10:37:42 |
20.56 | 0.15% | 0.03 | 20.56 | 20.58 | 28'630 | |
|
AstraZeneca Rg 11.07.2025 / 10:38:23 |
105.48 | -0.72% | -0.77 | 105.48 | 105.52 | 79'540 | |
|
Auto Trd Gr Rg-144A 11.07.2025 / 10:38:17 |
8.200 | -0.22% | -0.02 | 8.198 | 8.204 | 22'592 | |
|
Aviva Rg 11.07.2025 / 10:37:33 |
6.202 | 0.58% | 0.04 | 6.200 | 6.204 | 343'984 | |
|
Babcock Intl Grp Rg 11.07.2025 / 10:37:34 |
10.710 | 0.23% | 0.03 | 10.700 | 10.720 | 58'599 | |
|
BAE Systems Rg 11.07.2025 / 10:37:29 |
18.865 | 0.43% | 0.08 | 18.850 | 18.860 | 351'071 | |
|
Barclays Rg 11.07.2025 / 10:36:46 |
3.403 | -0.90% | -0.03 | 3.403 | 3.404 | 1'201'730 | |
|
Barratt Redrow Rg 11.07.2025 / 10:33:55 |
4.235 | -0.76% | -0.03 | 4.234 | 4.238 | 118'660 | |
|
Beazley Rg 11.07.2025 / 10:37:01 |
8.830 | -0.31% | -0.03 | 8.820 | 8.830 | 24'169 | |
|
Berkeley Grp Hld Rg 11.07.2025 / 10:35:47 |
36.94 | 0.16% | 0.06 | 36.92 | 36.94 | 4'740 | |
|
BP Rg 11.07.2025 / 10:38:40 |
3.989 | 2.61% | 0.10 | 3.988 | 3.989 | 2'419'156 | |
|
Brit Amer Tobacc Rg 11.07.2025 / 10:38:37 |
37.49 | 1.41% | 0.52 | 37.48 | 37.50 | 144'357 | |
|
Brit Land Co REI Rg 11.07.2025 / 10:36:31 |
3.490 | -1.08% | -0.04 | 3.488 | 3.492 | 201'574 | |
|
BT Group Rg 11.07.2025 / 10:34:25 |
1.948 | -0.71% | -0.01 | 1.948 | 1.949 | 1'223'466 | |
|
Bunzl Rg 11.07.2025 / 10:28:34 |
23.12 | -0.99% | -0.23 | 23.10 | 23.12 | 27'816 | |
|
Burberry Group Rg 11.07.2025 / 10:38:25 |
11.960 | -1.91% | -0.23 | 11.955 | 11.965 | 60'674 | |
|
Centrica Rg 11.07.2025 / 10:38:10 |
1.554 | 0.39% | 0.01 | 1.554 | 1.555 | 630'689 | |
|
Coca-Cola HBC N 11.07.2025 / 10:37:34 |
39.36 | 0.66% | 0.26 | 39.34 | 39.38 | 13'251 | |
|
Compass Group Rg 11.07.2025 / 10:36:00 |
25.19 | -0.73% | -0.19 | 25.18 | 25.19 | 145'070 | |
|
ConvaTec Grp Rg 11.07.2025 / 10:36:31 |
2.634 | -0.53% | -0.01 | 2.630 | 2.634 | 186'563 | |
|
CRH PLC Rg 11.07.2025 / 10:37:13 |
70.12 | -0.99% | -0.70 | 70.08 | 70.14 | 8'000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 11.07.2025 / 10:37:27 |
14.890 | 136.70% | 147.65% | -0.13% | 3.33% | 45.09% | 140.26% | 116.38% |
|
Babcock Intl Grp Rg 11.07.2025 / 10:37:34 |
10.710 | 113.27% | 170.51% | 0.19% | 1.90% | 43.62% | 100.19% | 240.50% |
|
Rolls-Royce Hldg Rg 11.07.2025 / 10:38:16 |
9.806 | 71.34% | 225.61% | 1.83% | 12.38% | 35.98% | 117.86% | 1'024.93% |
|
BAE Systems Rg 11.07.2025 / 10:37:29 |
18.865 | 63.70% | 68.85% | 0.59% | -2.58% | 9.52% | 48.22% | 131.46% |
|
Endeavour Mng Rg 11.07.2025 / 10:30:35 |
22.42 | 56.45% | 26.35% | -1.67% | -5.96% | 3.54% | 23.94% | 32.93% |
|
Prudential Rg 11.07.2025 / 10:38:39 |
9.160 | 44.77% | 4.47% | 1.32% | 3.13% | 17.01% | 25.27% | -9.20% |
|
Coca-Cola HBC N 11.07.2025 / 10:37:34 |
39.36 | 43.43% | 69.85% | -2.28% | 0.25% | 3.82% | 44.39% | 111.52% |
|
St. James's Rg 11.07.2025 / 10:37:50 |
12.160 | 41.53% | 78.67% | 4.07% | 11.97% | 36.43% | 114.46% | 6.48% |
|
Lloyds Banking G Rg 11.07.2025 / 10:38:12 |
0.7574 | 39.08% | 60.13% | 0.77% | -0.71% | 8.26% | 28.03% | 80.59% |
|
Entain Rg 11.07.2025 / 10:37:33 |
9.444 | 36.80% | -5.40% | 3.64% | 25.95% | 63.29% | 40.79% | -14.32% |
|
BT Group Rg 11.07.2025 / 10:34:25 |
1.948 | 36.05% | 58.83% | -0.84% | 5.21% | 18.45% | 37.83% | 1.45% |
|
Smiths Group Rg 11.07.2025 / 10:37:36 |
22.95 | 34.52% | 30.41% | 2.64% | 2.64% | 28.19% | 29.08% | 61.61% |
|
Aviva Rg 11.07.2025 / 10:37:33 |
6.202 | 31.81% | 42.14% | 1.14% | 2.72% | 17.05% | 26.65% | 53.77% |
|
M&G Rg 11.07.2025 / 10:38:17 |
2.575 | 30.85% | 15.43% | 0.70% | 1.22% | 31.68% | 23.50% | 32.60% |
|
Standard Charter Rg 11.07.2025 / 10:37:00 |
12.740 | 30.03% | 94.04% | 5.46% | 11.36% | 25.85% | 75.77% | 121.66% |
|
Brit Amer Tobacc Rg 11.07.2025 / 10:38:37 |
37.49 | 28.64% | 61.16% | 5.83% | 4.28% | 17.18% | 49.69% | 9.04% |
|
Next Rg 11.07.2025 / 10:37:28 |
122.30 | 28.33% | 50.42% | -0.12% | -4.08% | 1.66% | 33.95% | 93.84% |
|
Barclays Rg 11.07.2025 / 10:36:46 |
3.403 | 28.26% | 124.00% | 2.99% | 6.78% | 23.75% | 53.06% | 125.35% |
|
Phoenix Grp Rg 11.07.2025 / 10:36:13 |
6.385 | 25.67% | 19.34% | -1.16% | -2.07% | 10.24% | 17.86% | 7.37% |
|
Burberry Group Rg 11.07.2025 / 10:38:25 |
11.960 | 25.33% | -14.20% | -4.89% | 8.97% | 84.79% | 34.32% | -25.88% |
|
NatWest Grp Rg 11.07.2025 / 10:37:42 |
4.926 | 24.16% | 128.06% | 2.20% | -3.84% | 8.48% | 52.27% | 0.00% |
|
Admiral Group Rg 11.07.2025 / 10:38:18 |
32.46 | 22.84% | 20.28% | -3.45% | -1.16% | 1.12% | 24.70% | 38.20% |
|
Intl. Cons. Air Rg 11.07.2025 / 10:38:31 |
3.719 | 22.12% | 137.80% | 7.55% | 17.54% | 48.61% | 114.23% | 235.79% |
|
Rightmove Rg 11.07.2025 / 10:38:30 |
7.830 | 21.86% | 35.65% | 1.16% | 1.74% | 5.52% | 35.00% | 30.37% |
|
Games Workshop G Rg 11.07.2025 / 10:33:53 |
159.90 | 20.39% | 62.55% | 0.50% | -3.21% | 10.30% | 50.42% | 127.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 11.07.2025 / 10:38:18 |
32.46 | 0.25% |
32.58 09:24 |
32.36 09:00 |
34.63 20.06.25 |
24.92 09.01.25 |
11'797 |
|
Anglo American Rg 11.07.2025 / 10:38:40 |
22.24 | -1.59% |
22.53 09:00 |
22.19 10:33 |
26.42 20.01.25 |
16.734 07.04.25 |
123'677 |
|
Antofagasta Rg 11.07.2025 / 10:38:40 |
18.665 | -1.56% |
18.905 09:06 |
18.625 10:32 |
21.09 19.02.25 |
12.805 07.04.25 |
55'199 |
|
Ashtead Group Rg 11.07.2025 / 10:38:11 |
48.48 | -1.42% |
48.88 09:00 |
48.42 10:31 |
55.88 22.01.25 |
34.79 07.04.25 |
20'352 |
|
Associat Brit Fo Rg 11.07.2025 / 10:37:42 |
20.56 | 0.15% |
20.69 09:34 |
20.55 10:07 |
22.61 28.04.25 |
18.19 05.02.25 |
28'630 |
|
AstraZeneca Rg 11.07.2025 / 10:38:23 |
105.48 | -0.72% |
106.14 09:00 |
105.38 10:21 |
122.08 26.02.25 |
95.74 09.04.25 |
79'540 |
|
Auto Trd Gr Rg-144A 11.07.2025 / 10:38:17 |
8.200 | -0.22% |
8.240 09:22 |
8.178 10:20 |
9.200 27.05.25 |
7.07 07.04.25 |
22'592 |
|
Aviva Rg 11.07.2025 / 10:37:33 |
6.202 | 0.58% |
6.254 09:28 |
6.200 09:00 |
6.302 24.06.25 |
4.644 08.01.25 |
343'984 |
|
Babcock Intl Grp Rg 11.07.2025 / 10:37:34 |
10.710 | 0.23% |
10.830 09:06 |
10.680 09:00 |
11.760 25.06.25 |
4.794 13.01.25 |
58'599 |
|
BAE Systems Rg 11.07.2025 / 10:37:29 |
18.865 | 0.43% |
19.025 09:39 |
18.715 09:00 |
19.983 05.06.25 |
11.275 06.01.25 |
351'071 |
|
Barclays Rg 11.07.2025 / 10:36:46 |
3.403 | -0.90% |
3.453 09:05 |
3.400 10:35 |
3.453 11.07.25 |
2.239 07.04.25 |
1'201'730 |
|
Barratt Redrow Rg 11.07.2025 / 10:33:55 |
4.235 | -0.76% |
4.268 09:05 |
4.235 10:33 |
4.864 11.06.25 |
3.871 07.04.25 |
118'660 |
|
Beazley Rg 11.07.2025 / 10:37:01 |
8.830 | -0.31% |
8.925 09:16 |
8.828 10:34 |
9.833 09.06.25 |
7.68 13.01.25 |
24'169 |
|
Berkeley Grp Hld Rg 11.07.2025 / 10:35:47 |
36.94 | 0.16% |
36.98 10:22 |
36.74 09:01 |
43.68 11.06.25 |
34.65 14.01.25 |
4'740 |
|
BP Rg 11.07.2025 / 10:38:40 |
3.989 | 2.61% |
4.006 10:14 |
3.906 09:00 |
4.712 12.02.25 |
3.294 09.04.25 |
2'419'156 |
|
Brit Amer Tobacc Rg 11.07.2025 / 10:38:37 |
37.49 | 1.41% |
37.52 10:24 |
37.23 09:11 |
37.52 11.07.25 |
28.38 15.01.25 |
144'357 |
|
Brit Land Co REI Rg 11.07.2025 / 10:36:31 |
3.490 | -1.08% |
3.506 10:23 |
3.477 09:37 |
4.134 20.05.25 |
3.282 09.04.25 |
201'574 |
|
BT Group Rg 11.07.2025 / 10:34:25 |
1.948 | -0.71% |
1.961 09:20 |
1.943 09:00 |
1.988 10.07.25 |
1.373 13.01.25 |
1'223'466 |
|
Bunzl Rg 11.07.2025 / 10:28:34 |
23.12 | -0.99% |
23.30 09:01 |
23.10 09:31 |
34.86 13.02.25 |
22.1 18.06.25 |
27'816 |
|
Burberry Group Rg 11.07.2025 / 10:38:25 |
11.960 | -1.91% |
12.105 09:02 |
11.893 09:30 |
12.655 03.07.25 |
5.974 07.04.25 |
60'674 |
|
Centrica Rg 11.07.2025 / 10:38:10 |
1.554 | 0.39% |
1.555 09:22 |
1.544 09:05 |
1.689 16.06.25 |
1.319 10.01.25 |
630'689 |
|
Coca-Cola HBC N 11.07.2025 / 10:37:34 |
39.36 | 0.66% |
39.38 10:24 |
39.06 09:01 |
40.94 27.05.25 |
26.92 15.01.25 |
13'251 |
|
Compass Group Rg 11.07.2025 / 10:36:00 |
25.19 | -0.73% |
25.40 09:00 |
25.19 10:36 |
28.53 18.02.25 |
23.45 07.04.25 |
145'070 |
|
ConvaTec Grp Rg 11.07.2025 / 10:36:31 |
2.634 | -0.53% |
2.636 09:02 |
2.614 09:32 |
3.110 05.06.25 |
2.188 03.01.25 |
186'563 |
|
CRH PLC Rg 11.07.2025 / 10:37:13 |
70.12 | -0.99% |
70.38 09:00 |
70.06 10:36 |
88.52 18.02.25 |
57.48 07.04.25 |
8'000 |