×
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
- 15.09.2025 - 17:16:54
- 929.45
- -0.17%
- -1.57
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 15.09.2025 / 17:01:55 |
33.20 | -0.06% | -0.02 | 33.18 | 33.22 | 41'869 | |
|
Anglo American Rg 15.09.2025 / 17:01:56 |
25.74 | 0.16% | 0.04 | 25.73 | 25.75 | 814'786 | |
|
Antofagasta Rg 15.09.2025 / 17:01:41 |
22.73 | 1.79% | 0.40 | 22.72 | 22.74 | 120'378 | |
|
Ashtead Group Rg 15.09.2025 / 17:01:49 |
53.38 | 0.57% | 0.30 | 53.36 | 53.40 | 123'034 | |
|
Associat Brit Fo Rg 15.09.2025 / 17:01:44 |
19.655 | -0.44% | -0.09 | 19.655 | 19.665 | 167'650 | |
|
AstraZeneca Rg 15.09.2025 / 17:01:54 |
114.06 | -3.39% | -4.00 | 114.04 | 114.06 | 419'580 | |
|
Auto Trd Gr Rg-144A 15.09.2025 / 17:01:54 |
7.850 | -0.20% | -0.02 | 7.848 | 7.852 | 155'458 | |
|
Aviva Rg 15.09.2025 / 17:01:00 |
6.750 | 0.87% | 0.06 | 6.746 | 6.750 | 610'737 | |
|
Babcock Intl Grp Rg 15.09.2025 / 16:58:41 |
11.650 | 1.04% | 0.12 | 11.640 | 11.660 | 210'548 | |
|
BAE Systems Rg 15.09.2025 / 17:01:38 |
20.04 | 1.34% | 0.27 | 20.03 | 20.04 | 631'423 | |
|
Barclays Rg 15.09.2025 / 17:01:53 |
3.859 | 1.47% | 0.06 | 3.858 | 3.859 | 2'383'433 | |
|
Barratt Redrow Rg 15.09.2025 / 17:01:19 |
3.662 | -0.29% | -0.01 | 3.661 | 3.663 | 374'631 | |
|
Beazley Rg 15.09.2025 / 17:01:46 |
8.345 | 2.14% | 0.18 | 8.340 | 8.350 | 541'882 | |
|
Berkeley Grp Hld Rg 15.09.2025 / 17:01:19 |
36.20 | -0.60% | -0.22 | 36.18 | 36.22 | 31'755 | |
|
BP Rg 15.09.2025 / 17:01:53 |
4.181 | -0.42% | -0.02 | 4.181 | 4.183 | 4'279'427 | |
|
Brit Amer Tobacc Rg 15.09.2025 / 17:01:45 |
41.29 | -0.76% | -0.32 | 41.29 | 41.30 | 463'972 | |
|
Brit Land Co REI Rg 15.09.2025 / 17:01:32 |
3.384 | 1.38% | 0.05 | 3.382 | 3.386 | 760'663 | |
|
BT Group Rg 15.09.2025 / 17:01:12 |
2.008 | -2.43% | -0.05 | 2.007 | 2.009 | 4'559'607 | |
|
Bunzl Rg 15.09.2025 / 17:01:05 |
24.68 | -1.00% | -0.25 | 24.66 | 24.68 | 169'175 | |
|
Burberry Group Rg 15.09.2025 / 17:01:19 |
10.740 | -2.74% | -0.30 | 10.735 | 10.745 | 455'720 | |
|
Centrica Rg 15.09.2025 / 17:01:39 |
1.661 | 3.33% | 0.05 | 1.660 | 1.661 | 5'044'976 | |
|
Coca-Cola HBC N 15.09.2025 / 17:01:43 |
36.88 | -0.81% | -0.30 | 36.86 | 36.88 | 36'274 | |
|
Compass Group Rg 15.09.2025 / 17:01:46 |
25.76 | -1.04% | -0.27 | 25.75 | 25.76 | 526'872 | |
|
ConvaTec Grp Rg 15.09.2025 / 17:01:41 |
2.334 | -0.89% | -0.02 | 2.332 | 2.336 | 539'951 | |
|
CRH PLC Rg 15.09.2025 / 17:01:51 |
83.68 | -0.88% | -0.74 | 83.64 | 83.68 | 91'381 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 15.09.2025 / 17:01:51 |
21.90 | 246.79% | 262.84% | 0.92% | 28.60% | 51.98% | 281.20% | 187.23% |
|
Babcock Intl Grp Rg 15.09.2025 / 16:58:41 |
11.650 | 130.14% | 191.90% | 4.95% | 11.48% | 10.64% | 148.51% | 255.43% |
|
Endeavour Mng Rg 15.09.2025 / 17:01:25 |
29.08 | 99.01% | 60.73% | 4.76% | 16.88% | 23.85% | 58.39% | 58.92% |
|
Rolls-Royce Hldg Rg 15.09.2025 / 17:01:54 |
11.515 | 98.75% | 277.69% | 5.35% | 6.62% | 30.44% | 131.97% | 1'302.54% |
|
BAE Systems Rg 15.09.2025 / 17:01:38 |
20.04 | 72.29% | 77.71% | 11.93% | 11.80% | 6.54% | 49.91% | 149.37% |
|
Prudential Rg 15.09.2025 / 17:01:55 |
10.330 | 60.92% | 16.12% | 5.00% | 5.24% | 15.17% | 68.41% | 5.38% |
|
Lloyds Banking G Rg 15.09.2025 / 17:01:51 |
0.8419 | 50.64% | 73.43% | 5.08% | 1.51% | 11.93% | 45.21% | 75.90% |
|
Brit Amer Tobacc Rg 15.09.2025 / 17:01:45 |
41.29 | 44.76% | 81.36% | -0.27% | -3.10% | 14.77% | 38.98% | 18.33% |
|
Standard Charter Rg 15.09.2025 / 17:00:12 |
14.450 | 44.53% | 115.69% | 3.90% | 7.88% | 24.03% | 89.93% | 127.85% |
|
St. James's Rg 15.09.2025 / 17:01:15 |
12.705 | 44.30% | 82.17% | 5.04% | -2.16% | 16.29% | 76.95% | 6.94% |
|
Aviva Rg 15.09.2025 / 17:01:00 |
6.750 | 43.05% | 54.26% | 2.79% | 2.44% | 9.10% | 37.39% | 50.31% |
|
BT Group Rg 15.09.2025 / 17:01:12 |
2.008 | 42.74% | 66.64% | -1.50% | -6.26% | 4.76% | 36.04% | 42.92% |
|
Barclays Rg 15.09.2025 / 17:01:53 |
3.859 | 42.04% | 148.08% | 5.32% | 4.04% | 20.86% | 74.95% | 118.58% |
|
Smith & Nephew Rg 15.09.2025 / 17:01:11 |
13.765 | 41.95% | 30.41% | -2.65% | 1.93% | 27.42% | 15.67% | 26.99% |
|
Antofagasta Rg 15.09.2025 / 17:01:41 |
22.73 | 40.13% | 32.72% | 5.23% | 8.65% | 33.61% | 30.00% | 83.03% |
|
Smiths Group Rg 15.09.2025 / 17:00:51 |
23.62 | 39.02% | 34.77% | -0.92% | 1.68% | 7.17% | 30.21% | 51.64% |
|
Coca-Cola HBC N 15.09.2025 / 17:01:43 |
36.88 | 36.39% | 61.51% | -1.44% | -5.05% | -4.41% | 31.71% | 86.32% |
|
NatWest Grp Rg 15.09.2025 / 17:00:44 |
5.368 | 31.97% | 142.41% | 4.84% | -1.94% | 8.34% | 59.71% | 0.00% |
|
Diploma Rg 15.09.2025 / 17:01:50 |
54.80 | 29.88% | 53.66% | -0.36% | 2.57% | 14.26% | 20.92% | 112.73% |
|
HSBC Hldg Rg 15.09.2025 / 17:01:53 |
10.128 | 28.66% | 58.61% | 4.35% | 8.03% | 17.56% | 54.70% | 87.34% |
|
M&G Rg 15.09.2025 / 17:01:06 |
2.545 | 28.62% | 13.46% | -0.82% | -3.27% | -0.16% | 23.10% | 26.22% |
|
Vodafone Group Rg 15.09.2025 / 17:01:54 |
0.8724 | 28.60% | 28.33% | -0.11% | 0.18% | 15.06% | 11.22% | -20.28% |
|
Phoenix Grp Rg 15.09.2025 / 17:01:39 |
6.575 | 27.88% | 21.44% | 5.62% | -4.08% | 1.11% | 19.98% | 4.74% |
|
Next Rg 15.09.2025 / 17:01:28 |
120.48 | 26.60% | 48.39% | -2.13% | 2.44% | -2.45% | 15.54% | 99.31% |
|
Intl. Cons. Air Rg 15.09.2025 / 17:01:05 |
3.863 | 26.52% | 146.36% | -1.88% | -0.87% | 25.12% | 93.37% | 239.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 15.09.2025 / 17:01:55 |
33.20 | -0.06% |
33.38 10:50 |
33.04 09:10 |
36.86 21.08.25 |
24.92 09.01.25 |
41'869 |
|
Anglo American Rg 15.09.2025 / 17:01:56 |
25.74 | 0.16% |
25.75 17:01 |
25.23 11:43 |
30.00 20.01.25 |
19.00006 07.04.25 |
814'786 |
|
Antofagasta Rg 15.09.2025 / 17:01:41 |
22.73 | 1.79% |
22.75 16:58 |
22.35 09:47 |
22.75 15.09.25 |
12.805 07.04.25 |
120'378 |
|
Ashtead Group Rg 15.09.2025 / 17:01:49 |
53.38 | 0.57% |
53.60 16:45 |
53.02 10:02 |
56.14 08.09.25 |
34.79 07.04.25 |
123'034 |
|
Associat Brit Fo Rg 15.09.2025 / 17:01:44 |
19.655 | -0.44% |
19.990 10:24 |
19.565 16:55 |
23.46 21.08.25 |
18.19 05.02.25 |
167'650 |
|
AstraZeneca Rg 15.09.2025 / 17:01:54 |
114.06 | -3.39% |
116.86 09:00 |
113.40 11:16 |
122.56 04.09.25 |
95.74 09.04.25 |
419'580 |
|
Auto Trd Gr Rg-144A 15.09.2025 / 17:01:54 |
7.850 | -0.20% |
7.918 10:52 |
7.798 16:00 |
9.200 27.05.25 |
7.07 07.04.25 |
155'458 |
|
Aviva Rg 15.09.2025 / 17:01:00 |
6.750 | 0.87% |
6.754 16:33 |
6.702 09:21 |
6.922 14.08.25 |
4.644 08.01.25 |
610'737 |
|
Babcock Intl Grp Rg 15.09.2025 / 16:58:41 |
11.650 | 1.04% |
11.810 13:07 |
11.630 15:23 |
11.810 15.09.25 |
4.794 13.01.25 |
210'548 |
|
BAE Systems Rg 15.09.2025 / 17:01:38 |
20.04 | 1.34% |
20.07 16:41 |
19.785 09:01 |
20.07 15.09.25 |
11.275 06.01.25 |
631'423 |
|
Barclays Rg 15.09.2025 / 17:01:53 |
3.859 | 1.47% |
3.863 16:23 |
3.815 09:37 |
3.863 15.09.25 |
2.239 07.04.25 |
2'383'433 |
|
Barratt Redrow Rg 15.09.2025 / 17:01:19 |
3.662 | -0.29% |
3.723 10:22 |
3.652 16:16 |
4.864 11.06.25 |
3.477 03.09.25 |
374'631 |
|
Beazley Rg 15.09.2025 / 17:01:46 |
8.345 | 2.14% |
8.460 12:40 |
8.225 09:00 |
9.833 09.06.25 |
7.62 03.09.25 |
541'882 |
|
Berkeley Grp Hld Rg 15.09.2025 / 17:01:19 |
36.20 | -0.60% |
36.74 10:07 |
36.12 16:16 |
43.68 11.06.25 |
34.65 14.01.25 |
31'755 |
|
BP Rg 15.09.2025 / 17:01:53 |
4.181 | -0.42% |
4.235 09:05 |
4.167 15:45 |
4.712 12.02.25 |
3.294 09.04.25 |
4'279'427 |
|
Brit Amer Tobacc Rg 15.09.2025 / 17:01:45 |
41.29 | -0.76% |
41.85 09:00 |
41.08 16:06 |
44.00 21.08.25 |
28.38 15.01.25 |
463'972 |
|
Brit Land Co REI Rg 15.09.2025 / 17:01:32 |
3.384 | 1.38% |
3.388 16:39 |
3.322 09:02 |
4.134 20.05.25 |
3.186 03.09.25 |
760'663 |
|
BT Group Rg 15.09.2025 / 17:01:12 |
2.008 | -2.43% |
2.041 09:00 |
1.967 09:33 |
2.236 25.07.25 |
1.373 13.01.25 |
4'559'607 |
|
Bunzl Rg 15.09.2025 / 17:01:05 |
24.68 | -1.00% |
25.10 09:00 |
24.66 15:59 |
34.86 13.02.25 |
22.1 18.06.25 |
169'175 |
|
Burberry Group Rg 15.09.2025 / 17:01:19 |
10.740 | -2.74% |
11.080 09:06 |
10.670 15:56 |
13.905 29.07.25 |
5.974 07.04.25 |
455'720 |
|
Centrica Rg 15.09.2025 / 17:01:39 |
1.661 | 3.33% |
1.673 16:24 |
1.618 09:01 |
1.696 06.08.25 |
1.319 10.01.25 |
5'044'976 |
|
Coca-Cola HBC N 15.09.2025 / 17:01:43 |
36.88 | -0.81% |
37.28 09:00 |
36.88 16:33 |
40.94 27.05.25 |
26.92 15.01.25 |
36'274 |
|
Compass Group Rg 15.09.2025 / 17:01:46 |
25.76 | -1.04% |
26.08 09:51 |
25.69 16:02 |
28.53 18.02.25 |
23.45 07.04.25 |
526'872 |
|
ConvaTec Grp Rg 15.09.2025 / 17:01:41 |
2.334 | -0.89% |
2.368 09:23 |
2.334 16:08 |
3.110 05.06.25 |
2.188 03.01.25 |
539'951 |
|
CRH PLC Rg 15.09.2025 / 17:01:51 |
83.68 | -0.88% |
83.98 09:01 |
83.10 16:16 |
88.52 18.02.25 |
57.48 07.04.25 |
91'381 |