×
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
- 16.09.2025 - 17:30:02
- 921.60
- -0.82%
- -7.65
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 16.09.2025 / 17:30:00 |
33.00 | -0.66% | -0.22 | 32.98 | 33.08 | 61'138 | |
|
Anglo American Rg 16.09.2025 / 17:30:00 |
25.81 | 0.47% | 0.12 | 25.32 | 26.32 | 730'138 | |
|
Antofagasta Rg 16.09.2025 / 17:30:00 |
22.86 | 0.24% | 0.06 | 22.86 | 22.88 | 331'386 | |
|
Ashtead Group Rg 16.09.2025 / 17:30:00 |
53.52 | 0.41% | 0.22 | 53.46 | 53.56 | 335'329 | |
|
Associat Brit Fo Rg 16.09.2025 / 17:30:00 |
19.820 | 1.12% | 0.22 | 19.820 | 19.840 | 148'163 | |
|
AstraZeneca Rg 16.09.2025 / 17:30:00 |
113.40 | -0.64% | -0.73 | 113.36 | 113.42 | 343'324 | |
|
Auto Trd Gr Rg-144A 16.09.2025 / 17:30:00 |
7.789 | -0.78% | -0.06 | 7.786 | 7.934 | 798'149 | |
|
Aviva Rg 16.09.2025 / 17:30:00 |
6.614 | -2.00% | -0.14 | 6.612 | 6.616 | 1'073'708 | |
|
Babcock Intl Grp Rg 16.09.2025 / 17:30:00 |
11.590 | -0.69% | -0.08 | 11.560 | 11.610 | 195'496 | |
|
BAE Systems Rg 16.09.2025 / 17:30:00 |
19.935 | -0.72% | -0.15 | 19.925 | 19.960 | 1'215'611 | |
|
Barclays Rg 16.09.2025 / 17:30:00 |
3.749 | -2.49% | -0.10 | 3.750 | 3.751 | 5'569'246 | |
|
Barratt Redrow Rg 16.09.2025 / 17:30:00 |
3.648 | -0.19% | -0.01 | 3.648 | 3.651 | 665'376 | |
|
Beazley Rg 16.09.2025 / 17:30:00 |
8.235 | -1.08% | -0.09 | 8.230 | 8.240 | 286'798 | |
|
Berkeley Grp Hld Rg 16.09.2025 / 17:30:00 |
36.40 | 0.55% | 0.20 | 36.38 | 36.42 | 59'327 | |
|
BP Rg 16.09.2025 / 17:30:00 |
4.207 | 0.65% | 0.03 | 4.206 | 4.209 | 4'174'099 | |
|
Brit Amer Tobacc Rg 16.09.2025 / 17:30:00 |
40.90 | -1.03% | -0.43 | 40.87 | 40.92 | 226'258 | |
|
Brit Land Co REI Rg 16.09.2025 / 17:30:00 |
3.354 | -0.77% | -0.03 | 3.348 | 3.366 | 765'594 | |
|
BT Group Rg 16.09.2025 / 17:30:00 |
1.989 | -1.14% | -0.02 | 1.989 | 1.990 | 4'409'569 | |
|
Bunzl Rg 16.09.2025 / 17:30:00 |
24.69 | -0.04% | -0.01 | 24.62 | 24.72 | 198'599 | |
|
Burberry Group Rg 16.09.2025 / 17:30:00 |
10.685 | -0.14% | -0.02 | 10.480 | 10.725 | 887'093 | |
|
Centrica Rg 16.09.2025 / 17:30:00 |
1.633 | -1.92% | -0.03 | 1.632 | 1.634 | 3'202'971 | |
|
Coca-Cola HBC N 16.09.2025 / 17:30:00 |
36.02 | -2.44% | -0.90 | 36.00 | 36.08 | 66'757 | |
|
Compass Group Rg 16.09.2025 / 17:30:00 |
25.64 | -0.43% | -0.11 | 25.63 | 25.66 | 475'278 | |
|
ConvaTec Grp Rg 16.09.2025 / 17:30:00 |
2.320 | -0.34% | -0.01 | 2.310 | 2.322 | 1'240'132 | |
|
CRH PLC Rg 16.09.2025 / 17:30:00 |
82.46 | -1.58% | -1.32 | 82.38 | 82.48 | 89'156 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 16.09.2025 / 17:30:00 |
22.48 | 251.76% | 268.04% | 4.36% | 37.16% | 59.66% | 292.66% | 199.37% |
|
Babcock Intl Grp Rg 16.09.2025 / 17:30:00 |
11.590 | 132.93% | 195.44% | 4.89% | 19.52% | 12.20% | 150.65% | 263.55% |
|
Endeavour Mng Rg 16.09.2025 / 17:30:00 |
28.58 | 105.07% | 65.62% | 1.20% | 17.13% | 28.74% | 55.24% | 75.41% |
|
Rolls-Royce Hldg Rg 16.09.2025 / 17:30:00 |
11.320 | 101.38% | 282.69% | 4.38% | 6.94% | 24.86% | 129.38% | 1'400.20% |
|
BAE Systems Rg 16.09.2025 / 17:30:00 |
19.935 | 74.99% | 80.49% | 11.21% | 15.46% | 10.72% | 56.23% | 159.43% |
|
Prudential Rg 16.09.2025 / 17:30:00 |
10.068 | 61.55% | 16.58% | 0.94% | 1.67% | 10.37% | 59.50% | 8.50% |
|
Lloyds Banking G Rg 16.09.2025 / 17:30:00 |
0.8308 | 53.28% | 76.47% | 1.86% | 0.12% | 8.37% | 41.68% | 76.83% |
|
St. James's Rg 16.09.2025 / 17:30:00 |
12.375 | 46.50% | 84.94% | 0.57% | -5.39% | 10.57% | 73.32% | 15.40% |
|
Standard Charter Rg 16.09.2025 / 17:30:00 |
14.140 | 45.80% | 117.57% | 0.50% | 4.90% | 18.87% | 83.88% | 136.55% |
|
Aviva Rg 16.09.2025 / 17:30:00 |
6.614 | 44.27% | 55.58% | 0.09% | -0.18% | 6.61% | 33.89% | 52.35% |
|
Brit Amer Tobacc Rg 16.09.2025 / 17:30:00 |
40.90 | 43.77% | 80.12% | -1.56% | -3.50% | 14.74% | 41.07% | 20.19% |
|
Barclays Rg 16.09.2025 / 17:30:00 |
3.749 | 43.61% | 150.82% | 0.49% | 0.71% | 12.56% | 66.50% | 123.15% |
|
Antofagasta Rg 16.09.2025 / 17:30:00 |
22.86 | 43.11% | 35.54% | 3.91% | 7.98% | 31.76% | 27.92% | 97.62% |
|
Smith & Nephew Rg 16.09.2025 / 17:30:00 |
13.760 | 40.49% | 29.06% | -4.01% | 0.70% | 25.95% | 16.54% | 30.76% |
|
BT Group Rg 16.09.2025 / 17:30:00 |
1.989 | 39.55% | 62.91% | -2.04% | -5.78% | 3.43% | 34.71% | 42.80% |
|
Smiths Group Rg 16.09.2025 / 17:30:00 |
23.51 | 38.03% | 33.81% | -0.68% | 0.69% | 5.95% | 29.71% | 55.72% |
|
Coca-Cola HBC N 16.09.2025 / 17:30:00 |
36.02 | 35.44% | 60.38% | -3.77% | -8.18% | -6.39% | 28.83% | 90.55% |
|
NatWest Grp Rg 16.09.2025 / 17:30:00 |
5.253 | 33.67% | 145.52% | 0.52% | -4.28% | 3.32% | 53.91% | 0.00% |
|
Phoenix Grp Rg 16.09.2025 / 17:30:00 |
6.445 | 29.51% | 22.99% | 2.06% | -5.33% | -1.75% | 16.28% | 7.53% |
|
HSBC Hldg Rg 16.09.2025 / 17:30:00 |
10.017 | 29.39% | 59.51% | 2.40% | 5.81% | 13.07% | 51.34% | 90.53% |
|
M&G Rg 16.09.2025 / 17:30:00 |
2.534 | 28.92% | 13.73% | -1.69% | -3.50% | -1.05% | 21.16% | 28.60% |
|
Diploma Rg 16.09.2025 / 17:30:00 |
54.40 | 28.88% | 52.48% | -0.09% | 0.83% | 11.84% | 17.24% | 120.79% |
|
Vodafone Group Rg 16.09.2025 / 17:30:00 |
0.8656 | 27.43% | 27.17% | -1.81% | -0.82% | 12.97% | 11.43% | -20.17% |
|
Intl. Cons. Air Rg 16.09.2025 / 17:30:00 |
3.816 | 27.22% | 147.71% | -4.00% | -2.95% | 16.20% | 85.42% | 254.50% |
|
Entain Rg 16.09.2025 / 17:30:00 |
8.607 | 26.47% | -12.54% | -1.38% | -2.13% | 1.01% | 16.25% | -29.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 16.09.2025 / 17:30:00 |
33.00 | -0.66% |
33.16 09:01 |
32.88 16:03 |
36.86 21.08.25 |
24.92 09.01.25 |
61'138 |
|
Anglo American Rg 16.09.2025 / 17:30:00 |
25.81 | 0.47% |
26.04 11:15 |
25.58 15:53 |
30.00 20.01.25 |
19.00006 07.04.25 |
730'138 |
|
Antofagasta Rg 16.09.2025 / 17:30:00 |
22.86 | 0.24% |
23.26 11:27 |
22.76 15:56 |
23.26 16.09.25 |
12.805 07.04.25 |
331'386 |
|
Ashtead Group Rg 16.09.2025 / 17:30:00 |
53.52 | 0.41% |
54.90 09:00 |
53.37 16:26 |
56.14 08.09.25 |
34.79 07.04.25 |
335'329 |
|
Associat Brit Fo Rg 16.09.2025 / 17:30:00 |
19.820 | 1.12% |
19.895 14:40 |
19.510 09:37 |
23.46 21.08.25 |
18.19 05.02.25 |
148'163 |
|
AstraZeneca Rg 16.09.2025 / 17:30:00 |
113.40 | -0.64% |
115.02 10:39 |
113.33 17:29 |
122.56 04.09.25 |
95.74 09.04.25 |
343'324 |
|
Auto Trd Gr Rg-144A 16.09.2025 / 17:30:00 |
7.789 | -0.78% |
7.978 10:37 |
7.768 17:22 |
9.200 27.05.25 |
7.07 07.04.25 |
798'149 |
|
Aviva Rg 16.09.2025 / 17:30:00 |
6.614 | -2.00% |
6.757 09:00 |
6.608 16:38 |
6.922 14.08.25 |
4.644 08.01.25 |
1'073'708 |
|
Babcock Intl Grp Rg 16.09.2025 / 17:30:00 |
11.590 | -0.69% |
11.740 09:02 |
11.550 09:49 |
11.810 15.09.25 |
4.794 13.01.25 |
195'496 |
|
BAE Systems Rg 16.09.2025 / 17:30:00 |
19.935 | -0.72% |
20.33 15:56 |
19.935 17:28 |
20.33 16.09.25 |
11.275 06.01.25 |
1'215'611 |
|
Barclays Rg 16.09.2025 / 17:30:00 |
3.749 | -2.49% |
3.856 09:00 |
3.740 16:38 |
3.863 15.09.25 |
2.239 07.04.25 |
5'569'246 |
|
Barratt Redrow Rg 16.09.2025 / 17:30:00 |
3.648 | -0.19% |
3.709 10:07 |
3.644 16:13 |
4.864 11.06.25 |
3.477 03.09.25 |
665'376 |
|
Beazley Rg 16.09.2025 / 17:30:00 |
8.235 | -1.08% |
8.365 09:38 |
8.230 17:29 |
9.833 09.06.25 |
7.62 03.09.25 |
286'798 |
|
Berkeley Grp Hld Rg 16.09.2025 / 17:30:00 |
36.40 | 0.55% |
36.56 13:49 |
36.08 09:41 |
43.68 11.06.25 |
34.65 14.01.25 |
59'327 |
|
BP Rg 16.09.2025 / 17:30:00 |
4.207 | 0.65% |
4.210 17:17 |
4.158 11:50 |
4.712 12.02.25 |
3.294 09.04.25 |
4'174'099 |
|
Brit Amer Tobacc Rg 16.09.2025 / 17:30:00 |
40.90 | -1.03% |
41.17 09:00 |
40.72 15:05 |
44.00 21.08.25 |
28.38 15.01.25 |
226'258 |
|
Brit Land Co REI Rg 16.09.2025 / 17:30:00 |
3.354 | -0.77% |
3.448 10:31 |
3.354 15:52 |
4.134 20.05.25 |
3.186 03.09.25 |
765'594 |
|
BT Group Rg 16.09.2025 / 17:30:00 |
1.989 | -1.14% |
2.015 09:00 |
1.986 17:16 |
2.236 25.07.25 |
1.373 13.01.25 |
4'409'569 |
|
Bunzl Rg 16.09.2025 / 17:30:00 |
24.69 | -0.04% |
24.78 16:00 |
24.46 09:02 |
34.86 13.02.25 |
22.1 18.06.25 |
198'599 |
|
Burberry Group Rg 16.09.2025 / 17:30:00 |
10.685 | -0.14% |
10.945 10:05 |
10.685 17:29 |
13.905 29.07.25 |
5.974 07.04.25 |
887'093 |
|
Centrica Rg 16.09.2025 / 17:30:00 |
1.633 | -1.92% |
1.684 09:06 |
1.622 16:50 |
1.696 06.08.25 |
1.319 10.01.25 |
3'202'971 |
|
Coca-Cola HBC N 16.09.2025 / 17:30:00 |
36.02 | -2.44% |
36.78 09:01 |
35.98 17:29 |
40.94 27.05.25 |
26.92 15.01.25 |
66'757 |
|
Compass Group Rg 16.09.2025 / 17:30:00 |
25.64 | -0.43% |
25.87 13:36 |
25.56 10:18 |
28.53 18.02.25 |
23.45 07.04.25 |
475'278 |
|
ConvaTec Grp Rg 16.09.2025 / 17:30:00 |
2.320 | -0.34% |
2.327 09:00 |
2.308 10:10 |
3.110 05.06.25 |
2.188 03.01.25 |
1'240'132 |
|
CRH PLC Rg 16.09.2025 / 17:30:00 |
82.46 | -1.58% |
84.72 12:58 |
82.33 16:28 |
88.52 18.02.25 |
57.48 07.04.25 |
89'156 |