×
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
- 24.04.2025 - 15:41:03
- 832.92
- -0.43%
- -3.60
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 24.04.2025 / 15:23:04 |
32.02 | 0.25% | 0.08 | 32.00 | 32.04 | 37'662 | |
|
Anglo American 24.04.2025 / 15:25:57 |
21.15 | 0.45% | 0.10 | 21.14 | 21.15 | 594'290 | |
|
Antofagasta Rg 24.04.2025 / 15:25:48 |
16.755 | 0.24% | 0.04 | 16.750 | 16.755 | 299'625 | |
|
Ashtead Group Rg 24.04.2025 / 15:25:30 |
40.03 | 0.48% | 0.19 | 40.02 | 40.03 | 63'373 | |
|
Associat Brit Fo Rg 24.04.2025 / 15:25:09 |
21.95 | 0.50% | 0.11 | 21.94 | 21.96 | 95'927 | |
|
AstraZeneca Rg 24.04.2025 / 15:25:58 |
103.86 | 0.39% | 0.40 | 103.86 | 103.88 | 216'330 | |
|
Auto Trd Gr Rg-144A 24.04.2025 / 15:25:25 |
8.140 | 1.07% | 0.09 | 8.138 | 8.142 | 192'095 | |
|
Aviva Rg 24.04.2025 / 15:24:14 |
5.406 | 0.22% | 0.01 | 5.404 | 5.406 | 744'411 | |
|
BAE Systems Rg 24.04.2025 / 15:25:37 |
16.625 | -0.18% | -0.03 | 16.620 | 16.630 | 676'229 | |
|
Barclays Rg 24.04.2025 / 15:26:01 |
2.886 | -1.77% | -0.05 | 2.885 | 2.886 | 4'405'568 | |
|
Barratt Redrow Rg 24.04.2025 / 15:25:55 |
4.532 | -0.13% | -0.01 | 4.532 | 4.533 | 439'675 | |
|
Beazley Rg 24.04.2025 / 15:24:13 |
9.075 | -0.27% | -0.03 | 9.070 | 9.080 | 70'099 | |
|
Berkeley Grp Hld Rg 24.04.2025 / 15:25:18 |
39.98 | 0.60% | 0.24 | 39.98 | 40.00 | 39'811 | |
|
BP Rg 24.04.2025 / 15:25:59 |
3.615 | 0.95% | 0.03 | 3.615 | 3.615 | 6'971'196 | |
|
Brit Amer Tobacc Rg 24.04.2025 / 15:25:46 |
31.84 | 0.38% | 0.12 | 31.83 | 31.85 | 283'741 | |
|
Brit Land Co REI Rg 24.04.2025 / 15:21:10 |
3.870 | 1.04% | 0.04 | 3.870 | 3.874 | 292'789 | |
|
BT Group Rg 24.04.2025 / 15:24:53 |
1.664 | -0.48% | -0.01 | 1.663 | 1.664 | 977'726 | |
|
Bunzl Rg 24.04.2025 / 15:24:50 |
23.04 | -3.92% | -0.94 | 23.02 | 23.06 | 185'715 | |
|
Burberry Group Rg 24.04.2025 / 15:25:42 |
6.902 | -1.15% | -0.08 | 6.900 | 6.904 | 488'577 | |
|
Centrica Rg 24.04.2025 / 15:25:15 |
1.535 | 0.38% | 0.01 | 1.535 | 1.536 | 1'463'851 | |
|
Coca-Cola HBC N 24.04.2025 / 15:26:00 |
38.06 | 0.93% | 0.35 | 38.06 | 38.08 | 71'389 | |
|
Compass Group Rg 24.04.2025 / 15:24:33 |
24.86 | -1.23% | -0.31 | 24.86 | 24.87 | 317'130 | |
|
ConvaTec Grp Rg 24.04.2025 / 15:20:29 |
2.564 | 0.23% | 0.01 | 2.564 | 2.566 | 496'283 | |
|
CRH PLC Rg 24.04.2025 / 15:26:04 |
66.12 | -1.62% | -1.09 | 66.06 | 66.14 | 54'719 | |
|
Croda Intl Rg 24.04.2025 / 15:25:27 |
30.21 | 2.97% | 0.87 | 30.20 | 30.22 | 120'411 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 24.04.2025 / 15:23:27 |
10.020 | 58.41% | 65.74% | -1.57% | 6.09% | 40.14% | 72.46% | 28.51% |
|
BAE Systems Rg 24.04.2025 / 15:25:37 |
16.625 | 45.14% | 49.71% | -3.08% | 5.02% | 37.17% | 25.66% | 124.04% |
|
Endeavour Mng Rg 24.04.2025 / 15:25:32 |
20.74 | 42.92% | 15.42% | -3.26% | 15.80% | 24.49% | 23.16% | 0.00% |
|
Coca-Cola HBC N 24.04.2025 / 15:26:00 |
38.06 | 38.33% | 63.81% | 1.06% | 10.25% | 36.07% | 49.72% | 131.71% |
|
Lloyds Banking G Rg 24.04.2025 / 15:26:04 |
0.7254 | 33.65% | 53.87% | 2.92% | -1.81% | 16.44% | 41.35% | 59.20% |
|
Rolls-Royce Hldg Rg 24.04.2025 / 15:26:05 |
7.232 | 27.50% | 142.29% | 0.65% | -8.83% | 21.51% | 78.17% | 689.53% |
|
Prudential Rg 24.04.2025 / 15:25:38 |
8.086 | 25.79% | -9.23% | 2.41% | -3.21% | 17.15% | 12.62% | -23.18% |
|
Next Rg 24.04.2025 / 15:21:15 |
118.55 | 24.45% | 45.87% | -1.50% | 7.92% | 21.24% | 29.85% | 89.48% |
|
Admiral Group Rg 24.04.2025 / 15:23:04 |
32.02 | 21.17% | 18.65% | 0.00% | 14.03% | 17.94% | 18.81% | 26.10% |
|
NatWest Grp Rg 24.04.2025 / 15:25:40 |
4.705 | 18.21% | 117.14% | 2.28% | 0.94% | 8.44% | 62.52% | 0.00% |
|
Imperial Brands Rg 24.04.2025 / 15:25:10 |
30.27 | 17.91% | 66.23% | 1.75% | 9.00% | 12.28% | 65.95% | 77.99% |
|
BT Group Rg 24.04.2025 / 15:24:53 |
1.664 | 15.94% | 35.34% | 0.45% | 2.27% | 15.32% | 59.03% | -10.35% |
|
ConvaTec Grp Rg 24.04.2025 / 15:20:29 |
2.564 | 15.43% | 4.66% | 0.91% | -0.62% | 2.97% | -6.76% | 15.64% |
|
Aviva Rg 24.04.2025 / 15:24:14 |
5.406 | 15.31% | 24.34% | 2.62% | -3.33% | 5.13% | 17.93% | -6.11% |
|
Rightmove Rg 24.04.2025 / 15:24:16 |
7.326 | 15.24% | 28.28% | -1.37% | 6.58% | 9.87% | 45.94% | 19.09% |
|
Centrica Rg 24.04.2025 / 15:25:15 |
1.535 | 14.72% | 8.77% | 2.10% | 3.02% | 10.27% | 16.91% | 92.70% |
|
Phoenix Grp Rg 24.04.2025 / 15:24:24 |
5.835 | 14.33% | 8.58% | 0.86% | 1.52% | 12.27% | 20.86% | -6.26% |
|
Natl Grid Rg 24.04.2025 / 15:26:04 |
10.683 | 12.75% | 11.39% | -1.04% | 8.81% | 9.21% | 12.69% | 0.61% |
|
Beazley Rg 24.04.2025 / 15:24:13 |
9.075 | 11.25% | 73.83% | -0.49% | -0.49% | 8.16% | 38.34% | 124.36% |
|
Games Workshop G Rg 24.04.2025 / 15:14:01 |
148.30 | 10.94% | 49.80% | 1.85% | 6.23% | 1.16% | 56.23% | 97.20% |
|
Brit Amer Tobacc Rg 24.04.2025 / 15:25:46 |
31.84 | 10.37% | 38.27% | 0.92% | 2.48% | 0.24% | 36.24% | -5.13% |
|
Standard Charter Rg 24.04.2025 / 15:25:11 |
10.790 | 9.76% | 63.80% | 5.55% | -7.10% | -0.51% | 57.79% | 111.04% |
|
Legal & General Rg 24.04.2025 / 15:25:44 |
2.375 | 9.76% | 0.08% | -4.47% | -2.62% | -1.47% | 1.87% | -2.55% |
|
Barclays Rg 24.04.2025 / 15:26:01 |
2.886 | 9.73% | 91.64% | 4.00% | -4.75% | -2.58% | 42.04% | 100.62% |
|
Direct Line Ins Rg 24.04.2025 / 15:25:06 |
2.786 | 9.03% | 52.14% | 1.46% | -1.42% | 3.96% | 49.46% | 6.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 24.04.2025 / 15:23:04 |
32.02 | 0.25% |
32.49 10:54 |
32.02 15:21 |
32.58 23.04.25 |
24.92 09.01.25 |
37'662 |
|
Anglo American 24.04.2025 / 15:25:57 |
21.15 | 0.45% |
21.44 09:04 |
20.60 09:55 |
26.42 20.01.25 |
16.734 07.04.25 |
594'290 |
|
Antofagasta Rg 24.04.2025 / 15:25:48 |
16.755 | 0.24% |
16.780 09:03 |
16.325 09:59 |
21.09 19.02.25 |
12.805 07.04.25 |
299'625 |
|
Ashtead Group Rg 24.04.2025 / 15:25:30 |
40.03 | 0.48% |
40.27 12:33 |
39.72 09:10 |
55.88 22.01.25 |
34.79 07.04.25 |
63'373 |
|
Associat Brit Fo Rg 24.04.2025 / 15:25:09 |
21.95 | 0.50% |
22.17 09:14 |
21.81 09:00 |
22.29 22.04.25 |
18.19 05.02.25 |
95'927 |
|
AstraZeneca Rg 24.04.2025 / 15:25:58 |
103.86 | 0.39% |
104.36 14:38 |
102.74 09:05 |
122.08 26.02.25 |
95.74 09.04.25 |
216'330 |
|
Auto Trd Gr Rg-144A 24.04.2025 / 15:25:25 |
8.140 | 1.07% |
8.180 12:59 |
8.052 09:00 |
8.180 24.04.25 |
7.07 07.04.25 |
192'095 |
|
Aviva Rg 24.04.2025 / 15:24:14 |
5.406 | 0.22% |
5.446 09:13 |
5.390 10:41 |
5.660 20.03.25 |
4.644 08.01.25 |
744'411 |
|
BAE Systems Rg 24.04.2025 / 15:25:37 |
16.625 | -0.18% |
16.750 13:39 |
16.535 09:02 |
17.600 16.04.25 |
11.275 06.01.25 |
676'229 |
|
Barclays Rg 24.04.2025 / 15:26:01 |
2.886 | -1.77% |
2.941 09:09 |
2.882 15:13 |
3.161 03.03.25 |
2.239 07.04.25 |
4'405'568 |
|
Barratt Redrow Rg 24.04.2025 / 15:25:55 |
4.532 | -0.13% |
4.585 12:18 |
4.527 09:26 |
4.779 12.02.25 |
3.871 07.04.25 |
439'675 |
|
Beazley Rg 24.04.2025 / 15:24:13 |
9.075 | -0.27% |
9.170 09:13 |
9.065 10:30 |
9.440 01.04.25 |
7.68 13.01.25 |
70'099 |
|
Berkeley Grp Hld Rg 24.04.2025 / 15:25:18 |
39.98 | 0.60% |
40.20 12:18 |
39.68 10:10 |
40.20 24.04.25 |
34.65 14.01.25 |
39'811 |
|
BP Rg 24.04.2025 / 15:25:59 |
3.615 | 0.95% |
3.654 09:11 |
3.604 15:13 |
4.712 12.02.25 |
3.294 09.04.25 |
6'971'196 |
|
Brit Amer Tobacc Rg 24.04.2025 / 15:25:46 |
31.84 | 0.38% |
32.12 12:59 |
31.80 15:14 |
34.16 11.02.25 |
28.38 15.01.25 |
283'741 |
|
Brit Land Co REI Rg 24.04.2025 / 15:21:10 |
3.870 | 1.04% |
3.898 12:18 |
3.808 09:00 |
3.902 22.04.25 |
3.282 09.04.25 |
292'789 |
|
BT Group Rg 24.04.2025 / 15:24:53 |
1.664 | -0.48% |
1.671 09:09 |
1.661 09:36 |
1.743 04.04.25 |
1.373 13.01.25 |
977'726 |
|
Bunzl Rg 24.04.2025 / 15:24:50 |
23.04 | -3.92% |
23.90 09:02 |
23.04 15:24 |
34.86 13.02.25 |
22.18 16.04.25 |
185'715 |
|
Burberry Group Rg 24.04.2025 / 15:25:42 |
6.902 | -1.15% |
6.960 09:01 |
6.750 11:40 |
12.545 06.02.25 |
5.974 07.04.25 |
488'577 |
|
Centrica Rg 24.04.2025 / 15:25:15 |
1.535 | 0.38% |
1.548 09:10 |
1.530 12:52 |
1.548 24.04.25 |
1.319 10.01.25 |
1'463'851 |
|
Coca-Cola HBC N 24.04.2025 / 15:26:00 |
38.06 | 0.93% |
38.24 11:52 |
37.84 09:02 |
38.24 24.04.25 |
26.92 15.01.25 |
71'389 |
|
Compass Group Rg 24.04.2025 / 15:24:33 |
24.86 | -1.23% |
25.11 09:01 |
24.78 12:38 |
28.53 18.02.25 |
23.45 07.04.25 |
317'130 |
|
ConvaTec Grp Rg 24.04.2025 / 15:20:29 |
2.564 | 0.23% |
2.576 12:26 |
2.526 09:17 |
2.704 06.03.25 |
2.188 03.01.25 |
496'283 |
|
CRH PLC Rg 24.04.2025 / 15:26:04 |
66.12 | -1.62% |
66.30 14:52 |
65.62 10:49 |
88.52 18.02.25 |
57.48 07.04.25 |
54'719 |
|
Croda Intl Rg 24.04.2025 / 15:25:27 |
30.21 | 2.97% |
30.34 14:22 |
29.31 09:02 |
34.26 30.01.25 |
25.51 11.04.25 |
120'411 |