×
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 - 12:47:49
- 890.36
- -0.58%
- -5.16
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 11.07.2025 / 12:31:25 |
32.58 | 0.62% | 0.20 | 32.58 | 32.60 | 35'196 | |
|
Anglo American Rg 11.07.2025 / 12:32:25 |
22.19 | -1.81% | -0.41 | 22.18 | 22.20 | 199'163 | |
|
Antofagasta Rg 11.07.2025 / 12:32:36 |
18.685 | -1.45% | -0.28 | 18.680 | 18.695 | 92'329 | |
|
Ashtead Group Rg 11.07.2025 / 12:32:40 |
48.01 | -2.38% | -1.17 | 48.00 | 48.02 | 43'720 | |
|
Associat Brit Fo Rg 11.07.2025 / 12:29:44 |
20.53 | 0.00% | 0.00 | 20.53 | 20.54 | 65'424 | |
|
AstraZeneca Rg 11.07.2025 / 12:32:26 |
104.98 | -1.20% | -1.27 | 104.98 | 105.00 | 115'764 | |
|
Auto Trd Gr Rg-144A 11.07.2025 / 12:30:42 |
8.220 | 0.02% | 0.00 | 8.216 | 8.222 | 64'034 | |
|
Aviva Rg 11.07.2025 / 12:32:43 |
6.208 | 0.68% | 0.04 | 6.206 | 6.210 | 530'899 | |
|
Babcock Intl Grp Rg 11.07.2025 / 12:27:32 |
10.690 | 0.05% | 0.01 | 10.690 | 10.700 | 161'680 | |
|
BAE Systems Rg 11.07.2025 / 12:31:06 |
18.840 | 0.29% | 0.06 | 18.835 | 18.845 | 432'473 | |
|
Barclays Rg 11.07.2025 / 12:31:57 |
3.387 | -1.37% | -0.05 | 3.388 | 3.389 | 1'938'760 | |
|
Barratt Redrow Rg 11.07.2025 / 12:23:18 |
4.204 | -1.49% | -0.06 | 4.202 | 4.205 | 146'026 | |
|
Beazley Rg 11.07.2025 / 12:30:02 |
8.880 | 0.25% | 0.02 | 8.880 | 8.885 | 82'790 | |
|
Berkeley Grp Hld Rg 11.07.2025 / 12:27:22 |
36.84 | -0.11% | -0.04 | 36.84 | 36.86 | 15'556 | |
|
BP Rg 11.07.2025 / 12:32:48 |
3.962 | 1.92% | 0.07 | 3.961 | 3.962 | 3'884'266 | |
|
Brit Amer Tobacc Rg 11.07.2025 / 12:30:19 |
37.45 | 1.28% | 0.48 | 37.44 | 37.45 | 471'962 | |
|
Brit Land Co REI Rg 11.07.2025 / 12:32:53 |
3.484 | -1.25% | -0.04 | 3.484 | 3.486 | 357'564 | |
|
BT Group Rg 11.07.2025 / 12:32:36 |
1.944 | -0.92% | -0.02 | 1.943 | 1.944 | 1'798'342 | |
|
Bunzl Rg 11.07.2025 / 12:25:14 |
23.02 | -1.41% | -0.33 | 23.02 | 23.04 | 48'403 | |
|
Burberry Group Rg 11.07.2025 / 12:30:49 |
11.990 | -1.66% | -0.20 | 11.985 | 12.000 | 109'388 | |
|
Centrica Rg 11.07.2025 / 12:31:38 |
1.545 | -0.23% | 0.00 | 1.544 | 1.545 | 999'192 | |
|
Coca-Cola HBC N 11.07.2025 / 12:27:37 |
39.12 | 0.05% | 0.02 | 39.12 | 39.16 | 27'747 | |
|
Compass Group Rg 11.07.2025 / 12:31:47 |
25.15 | -0.89% | -0.23 | 25.14 | 25.15 | 270'516 | |
|
ConvaTec Grp Rg 11.07.2025 / 12:32:06 |
2.610 | -1.44% | -0.04 | 2.608 | 2.612 | 580'196 | |
|
CRH PLC Rg 11.07.2025 / 12:27:35 |
70.05 | -1.09% | -0.77 | 70.08 | 70.12 | 17'842 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 11.07.2025 / 12:30:40 |
14.980 | 136.70% | 147.65% | 0.47% | 3.96% | 45.09% | 141.71% | 116.38% |
|
Babcock Intl Grp Rg 11.07.2025 / 12:27:32 |
10.690 | 113.27% | 170.51% | 0.00% | 1.71% | 43.62% | 99.81% | 240.50% |
|
Rolls-Royce Hldg Rg 11.07.2025 / 12:32:36 |
9.812 | 71.34% | 225.61% | 1.89% | 12.45% | 35.98% | 118.00% | 1'024.93% |
|
BAE Systems Rg 11.07.2025 / 12:31:06 |
18.840 | 63.70% | 68.85% | 0.45% | -2.71% | 9.52% | 48.03% | 131.46% |
|
Endeavour Mng Rg 11.07.2025 / 12:23:42 |
22.40 | 56.45% | 26.35% | -1.75% | -6.04% | 3.54% | 23.83% | 32.93% |
|
Prudential Rg 11.07.2025 / 12:32:37 |
9.132 | 44.77% | 4.47% | 1.01% | 2.81% | 17.01% | 24.89% | -9.20% |
|
Coca-Cola HBC N 11.07.2025 / 12:27:37 |
39.12 | 43.43% | 69.85% | -2.88% | -0.36% | 3.82% | 43.51% | 111.52% |
|
St. James's Rg 11.07.2025 / 12:30:37 |
12.100 | 41.53% | 78.67% | 3.55% | 11.42% | 36.43% | 113.40% | 6.48% |
|
Lloyds Banking G Rg 11.07.2025 / 12:32:35 |
0.7528 | 39.08% | 60.13% | 0.16% | -1.31% | 8.26% | 27.25% | 80.59% |
|
Entain Rg 11.07.2025 / 12:31:34 |
9.464 | 36.80% | -5.40% | 3.86% | 26.22% | 63.29% | 41.09% | -14.32% |
|
BT Group Rg 11.07.2025 / 12:32:36 |
1.944 | 36.05% | 58.83% | -1.04% | 5.00% | 18.45% | 37.54% | 1.45% |
|
Smiths Group Rg 11.07.2025 / 12:31:15 |
22.96 | 34.52% | 30.41% | 2.68% | 2.68% | 28.19% | 29.13% | 61.61% |
|
Aviva Rg 11.07.2025 / 12:32:43 |
6.208 | 31.81% | 42.14% | 1.24% | 2.82% | 17.05% | 26.77% | 53.77% |
|
M&G Rg 11.07.2025 / 12:30:22 |
2.570 | 30.85% | 15.43% | 0.49% | 1.00% | 31.68% | 23.24% | 32.60% |
|
Standard Charter Rg 11.07.2025 / 12:32:00 |
12.695 | 30.03% | 94.04% | 5.09% | 10.97% | 25.85% | 75.15% | 121.66% |
|
Brit Amer Tobacc Rg 11.07.2025 / 12:30:19 |
37.45 | 28.64% | 61.16% | 5.70% | 4.16% | 17.18% | 49.51% | 9.04% |
|
Next Rg 11.07.2025 / 12:32:00 |
121.80 | 28.33% | 50.42% | -0.53% | -4.47% | 1.66% | 33.41% | 93.84% |
|
Barclays Rg 11.07.2025 / 12:31:57 |
3.387 | 28.26% | 124.00% | 2.50% | 6.28% | 23.75% | 52.34% | 125.35% |
|
Phoenix Grp Rg 11.07.2025 / 12:32:44 |
6.400 | 25.67% | 19.34% | -0.93% | -1.84% | 10.24% | 18.14% | 7.37% |
|
Burberry Group Rg 11.07.2025 / 12:30:49 |
11.990 | 25.33% | -14.20% | -4.65% | 9.25% | 84.79% | 34.66% | -25.88% |
|
NatWest Grp Rg 11.07.2025 / 12:32:40 |
4.903 | 24.16% | 128.06% | 1.72% | -4.29% | 8.48% | 51.56% | 0.00% |
|
Admiral Group Rg 11.07.2025 / 12:31:25 |
32.58 | 22.84% | 20.28% | -3.09% | -0.79% | 1.12% | 25.16% | 38.20% |
|
Intl. Cons. Air Rg 11.07.2025 / 12:32:46 |
3.689 | 22.12% | 137.80% | 6.68% | 16.59% | 48.61% | 112.50% | 235.79% |
|
Rightmove Rg 11.07.2025 / 12:28:28 |
7.832 | 21.86% | 35.65% | 1.19% | 1.77% | 5.52% | 35.03% | 30.37% |
|
Games Workshop G Rg 11.07.2025 / 12:25:03 |
160.20 | 20.39% | 62.55% | 0.69% | -3.03% | 10.30% | 50.71% | 127.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 11.07.2025 / 12:31:25 |
32.58 | 0.62% |
32.58 09:24 |
32.36 09:00 |
34.63 20.06.25 |
24.92 09.01.25 |
35'196 |
|
Anglo American Rg 11.07.2025 / 12:32:25 |
22.19 | -1.81% |
22.53 09:00 |
22.15 11:26 |
26.42 20.01.25 |
16.734 07.04.25 |
199'163 |
|
Antofagasta Rg 11.07.2025 / 12:32:36 |
18.685 | -1.45% |
18.905 09:06 |
18.585 11:21 |
21.09 19.02.25 |
12.805 07.04.25 |
92'329 |
|
Ashtead Group Rg 11.07.2025 / 12:32:40 |
48.01 | -2.38% |
48.88 09:00 |
47.84 11:52 |
55.88 22.01.25 |
34.79 07.04.25 |
43'720 |
|
Associat Brit Fo Rg 11.07.2025 / 12:29:44 |
20.53 | 0.00% |
20.69 09:34 |
20.49 12:12 |
22.61 28.04.25 |
18.19 05.02.25 |
65'424 |
|
AstraZeneca Rg 11.07.2025 / 12:32:26 |
104.98 | -1.20% |
106.14 09:00 |
104.90 12:20 |
122.08 26.02.25 |
95.74 09.04.25 |
115'764 |
|
Auto Trd Gr Rg-144A 11.07.2025 / 12:30:42 |
8.220 | 0.02% |
8.240 09:22 |
8.178 10:20 |
9.200 27.05.25 |
7.07 07.04.25 |
64'034 |
|
Aviva Rg 11.07.2025 / 12:32:43 |
6.208 | 0.68% |
6.254 09:28 |
6.196 11:24 |
6.302 24.06.25 |
4.644 08.01.25 |
530'899 |
|
Babcock Intl Grp Rg 11.07.2025 / 12:27:32 |
10.690 | 0.05% |
10.830 09:06 |
10.680 09:00 |
11.760 25.06.25 |
4.794 13.01.25 |
161'680 |
|
BAE Systems Rg 11.07.2025 / 12:31:06 |
18.840 | 0.29% |
19.025 09:39 |
18.715 09:00 |
19.983 05.06.25 |
11.275 06.01.25 |
432'473 |
|
Barclays Rg 11.07.2025 / 12:31:57 |
3.387 | -1.37% |
3.453 09:05 |
3.384 12:30 |
3.453 11.07.25 |
2.239 07.04.25 |
1'938'760 |
|
Barratt Redrow Rg 11.07.2025 / 12:23:18 |
4.204 | -1.49% |
4.268 09:05 |
4.204 12:02 |
4.864 11.06.25 |
3.871 07.04.25 |
146'026 |
|
Beazley Rg 11.07.2025 / 12:30:02 |
8.880 | 0.25% |
8.925 09:16 |
8.800 11:02 |
9.833 09.06.25 |
7.68 13.01.25 |
82'790 |
|
Berkeley Grp Hld Rg 11.07.2025 / 12:27:22 |
36.84 | -0.11% |
36.98 10:22 |
36.74 09:01 |
43.68 11.06.25 |
34.65 14.01.25 |
15'556 |
|
BP Rg 11.07.2025 / 12:32:48 |
3.962 | 1.92% |
4.006 10:14 |
3.906 09:00 |
4.712 12.02.25 |
3.294 09.04.25 |
3'884'266 |
|
Brit Amer Tobacc Rg 11.07.2025 / 12:30:19 |
37.45 | 1.28% |
37.55 10:49 |
37.23 09:11 |
37.55 11.07.25 |
28.38 15.01.25 |
471'962 |
|
Brit Land Co REI Rg 11.07.2025 / 12:32:53 |
3.484 | -1.25% |
3.506 10:23 |
3.477 09:37 |
4.134 20.05.25 |
3.282 09.04.25 |
357'564 |
|
BT Group Rg 11.07.2025 / 12:32:36 |
1.944 | -0.92% |
1.961 09:20 |
1.940 11:44 |
1.988 10.07.25 |
1.373 13.01.25 |
1'798'342 |
|
Bunzl Rg 11.07.2025 / 12:25:14 |
23.02 | -1.41% |
23.30 09:01 |
22.99 12:06 |
34.86 13.02.25 |
22.1 18.06.25 |
48'403 |
|
Burberry Group Rg 11.07.2025 / 12:30:49 |
11.990 | -1.66% |
12.105 09:02 |
11.890 11:52 |
12.655 03.07.25 |
5.974 07.04.25 |
109'388 |
|
Centrica Rg 11.07.2025 / 12:31:38 |
1.545 | -0.23% |
1.555 09:22 |
1.541 11:47 |
1.689 16.06.25 |
1.319 10.01.25 |
999'192 |
|
Coca-Cola HBC N 11.07.2025 / 12:27:37 |
39.12 | 0.05% |
39.38 10:24 |
39.06 09:01 |
40.94 27.05.25 |
26.92 15.01.25 |
27'747 |
|
Compass Group Rg 11.07.2025 / 12:31:47 |
25.15 | -0.89% |
25.40 09:00 |
25.12 12:01 |
28.53 18.02.25 |
23.45 07.04.25 |
270'516 |
|
ConvaTec Grp Rg 11.07.2025 / 12:32:06 |
2.610 | -1.44% |
2.636 09:02 |
2.600 12:10 |
3.110 05.06.25 |
2.188 03.01.25 |
580'196 |
|
CRH PLC Rg 11.07.2025 / 12:27:35 |
70.05 | -1.09% |
70.38 09:00 |
69.94 12:20 |
88.52 18.02.25 |
57.48 07.04.25 |
17'842 |