×
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
- 18.07.2025 - 17:30:05
- 896.97
- 0.11%
- 0.95
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 18.07.2025 / 17:30:00 |
33.20 | 0.30% | 0.10 | 33.18 | 33.22 | 0 | |
|
Anglo American Rg 18.07.2025 / 17:30:00 |
22.34 | 1.59% | 0.35 | 22.33 | 22.35 | 0 | |
|
Antofagasta Rg 18.07.2025 / 17:30:00 |
18.705 | 2.66% | 0.49 | 18.695 | 18.725 | 0 | |
|
Ashtead Group Rg 18.07.2025 / 17:30:00 |
48.33 | 0.15% | 0.07 | 48.32 | 48.36 | 0 | |
|
Associat Brit Fo Rg 18.07.2025 / 17:30:00 |
21.78 | 0.69% | 0.15 | 21.77 | 21.79 | 0 | |
|
AstraZeneca Rg 18.07.2025 / 17:30:00 |
103.08 | -0.27% | -0.28 | 102.66 | 103.06 | 0 | |
|
Auto Trd Gr Rg-144A 18.07.2025 / 17:30:00 |
8.294 | 0.02% | 0.00 | 8.134 | 8.296 | 0 | |
|
Aviva Rg 18.07.2025 / 17:30:00 |
6.360 | 0.19% | 0.01 | 6.354 | 6.362 | 0 | |
|
Babcock Intl Grp Rg 18.07.2025 / 17:30:00 |
10.580 | -0.75% | -0.08 | 10.570 | 10.590 | 0 | |
|
BAE Systems Rg 18.07.2025 / 17:30:00 |
19.325 | 1.98% | 0.38 | 19.310 | 19.335 | 0 | |
|
Barclays Rg 18.07.2025 / 17:30:00 |
3.490 | -0.82% | -0.03 | 3.490 | 3.491 | 0 | |
|
Barratt Redrow Rg 18.07.2025 / 17:30:00 |
3.799 | 0.18% | 0.01 | 3.797 | 3.800 | 0 | |
|
Beazley Rg 18.07.2025 / 17:30:00 |
9.145 | 0.11% | 0.01 | 9.140 | 9.150 | 0 | |
|
Berkeley Grp Hld Rg 18.07.2025 / 17:30:00 |
36.26 | 0.06% | 0.02 | 36.24 | 36.28 | 0 | |
|
BP Rg 18.07.2025 / 17:30:00 |
4.006 | 0.79% | 0.03 | 4.003 | 4.008 | 0 | |
|
Brit Amer Tobacc Rg 18.07.2025 / 17:30:00 |
38.10 | -0.21% | -0.08 | 38.09 | 38.11 | 0 | |
|
Brit Land Co REI Rg 18.07.2025 / 17:30:00 |
3.558 | 2.24% | 0.08 | 3.558 | 3.562 | 0 | |
|
BT Group Rg 18.07.2025 / 17:30:00 |
1.982 | 0.29% | 0.01 | 1.980 | 1.985 | 0 | |
|
Bunzl Rg 18.07.2025 / 17:30:00 |
23.08 | 0.52% | 0.12 | 23.06 | 23.10 | 0 | |
|
Burberry Group Rg 18.07.2025 / 17:30:00 |
13.085 | 4.35% | 0.55 | 13.015 | 13.115 | 0 | |
|
Centrica Rg 18.07.2025 / 17:30:00 |
1.529 | -1.00% | -0.02 | 1.529 | 1.558 | 0 | |
|
Coca-Cola HBC N 18.07.2025 / 17:30:00 |
40.10 | 1.47% | 0.58 | 40.06 | 40.12 | 0 | |
|
Compass Group Rg 18.07.2025 / 17:30:00 |
25.10 | 0.68% | 0.17 | 25.08 | 25.11 | 0 | |
|
ConvaTec Grp Rg 18.07.2025 / 17:30:00 |
2.400 | -1.07% | -0.03 | 2.398 | 2.402 | 0 | |
|
CRH PLC Rg 18.07.2025 / 17:30:00 |
69.58 | 1.22% | 0.84 | 69.46 | 69.64 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 18.07.2025 / 17:30:00 |
14.430 | 135.02% | 145.89% | -4.25% | 1.98% | 46.57% | 134.83% | 127.29% |
|
Babcock Intl Grp Rg 18.07.2025 / 17:30:00 |
10.580 | 112.77% | 169.87% | -1.67% | -0.56% | 30.94% | 113.48% | 240.14% |
|
Rolls-Royce Hldg Rg 18.07.2025 / 17:30:00 |
10.020 | 76.87% | 236.11% | 1.52% | 12.51% | 32.72% | 125.68% | 1'024.93% |
|
BAE Systems Rg 18.07.2025 / 17:30:00 |
19.325 | 65.14% | 70.34% | 1.90% | 1.39% | 14.55% | 52.53% | 138.66% |
|
Endeavour Mng Rg 18.07.2025 / 17:30:00 |
21.94 | 53.14% | 23.68% | -3.77% | -3.56% | 8.94% | 23.54% | 32.42% |
|
Coca-Cola HBC N 18.07.2025 / 17:30:00 |
40.10 | 44.97% | 71.68% | 2.30% | 3.56% | 5.80% | 45.87% | 104.98% |
|
Prudential Rg 18.07.2025 / 17:30:00 |
9.202 | 44.47% | 4.25% | 0.31% | 2.91% | 14.97% | 31.95% | -6.26% |
|
Lloyds Banking G Rg 18.07.2025 / 17:30:00 |
0.7772 | 42.98% | 64.62% | 2.72% | 2.91% | 6.61% | 32.00% | 86.63% |
|
Entain Rg 18.07.2025 / 17:30:00 |
9.488 | 39.49% | -3.54% | 0.38% | 12.07% | 61.36% | 48.48% | -15.61% |
|
Smiths Group Rg 18.07.2025 / 17:30:00 |
23.48 | 37.97% | 33.75% | 1.73% | 6.82% | 27.68% | 36.91% | 61.67% |
|
St. James's Rg 18.07.2025 / 17:30:00 |
11.900 | 37.88% | 74.07% | -2.74% | 7.99% | 24.50% | 111.37% | 4.56% |
|
BT Group Rg 18.07.2025 / 17:30:00 |
1.982 | 37.04% | 59.98% | 2.01% | 3.50% | 18.30% | 39.99% | 13.06% |
|
Aviva Rg 18.07.2025 / 17:30:00 |
6.360 | 35.70% | 46.33% | 1.66% | 2.09% | 17.47% | 32.36% | 61.32% |
|
Standard Charter Rg 18.07.2025 / 17:30:00 |
13.415 | 34.73% | 101.06% | 4.85% | 14.24% | 22.96% | 86.11% | 140.44% |
|
Brit Amer Tobacc Rg 18.07.2025 / 17:30:00 |
38.10 | 32.85% | 66.43% | 1.33% | 4.87% | 21.36% | 48.92% | 9.60% |
|
Barclays Rg 18.07.2025 / 17:30:00 |
3.490 | 31.45% | 129.58% | 2.68% | 7.60% | 19.36% | 53.00% | 133.54% |
|
M&G Rg 18.07.2025 / 17:30:00 |
2.579 | 30.95% | 15.52% | 0.31% | 0.39% | 26.98% | 26.51% | 30.95% |
|
Burberry Group Rg 18.07.2025 / 17:30:00 |
13.085 | 28.91% | -11.75% | 7.25% | 29.94% | 84.82% | 86.34% | -21.31% |
|
Next Rg 18.07.2025 / 17:30:00 |
122.43 | 27.54% | 49.50% | 0.39% | -0.87% | 1.98% | 37.40% | 90.42% |
|
Phoenix Grp Rg 18.07.2025 / 17:30:00 |
6.438 | 27.29% | 20.88% | 0.23% | -3.05% | 9.95% | 20.84% | 9.98% |
|
Intl. Cons. Air Rg 18.07.2025 / 17:30:00 |
3.806 | 26.49% | 146.30% | 3.28% | 21.02% | 43.84% | 123.75% | 244.84% |
|
Admiral Group Rg 18.07.2025 / 17:30:00 |
33.20 | 25.57% | 22.96% | 1.75% | -3.04% | 3.36% | 29.38% | 74.30% |
|
NatWest Grp Rg 18.07.2025 / 17:30:00 |
4.950 | 23.97% | 127.72% | 1.04% | -2.90% | 4.41% | 47.63% | 0.00% |
|
Weir Group Rg 18.07.2025 / 17:30:00 |
26.62 | 22.69% | 41.64% | 2.78% | 8.96% | 15.24% | 38.86% | 99.63% |
|
Rightmove Rg 18.07.2025 / 17:30:00 |
7.976 | 22.67% | 36.55% | 1.94% | 3.80% | 11.21% | 39.78% | 32.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 18.07.2025 / 17:30:00 |
33.20 | 0.30% |
33.32 11:15 |
32.93 13:08 |
34.63 20.06.25 |
24.92 09.01.25 |
48'857 |
|
Anglo American Rg 18.07.2025 / 17:30:00 |
22.34 | 1.59% |
22.52 11:51 |
22.12 09:32 |
26.42 20.01.25 |
16.734 07.04.25 |
660'524 |
|
Antofagasta Rg 18.07.2025 / 17:30:00 |
18.705 | 2.66% |
18.745 16:08 |
18.370 09:34 |
21.09 19.02.25 |
12.805 07.04.25 |
399'622 |
|
Ashtead Group Rg 18.07.2025 / 17:30:00 |
48.33 | 0.15% |
48.73 09:01 |
48.19 16:29 |
55.88 22.01.25 |
34.79 07.04.25 |
171'329 |
|
Associat Brit Fo Rg 18.07.2025 / 17:30:00 |
21.78 | 0.69% |
22.03 10:21 |
21.73 17:11 |
22.61 28.04.25 |
18.19 05.02.25 |
182'948 |
|
AstraZeneca Rg 18.07.2025 / 17:30:00 |
103.08 | -0.27% |
103.50 09:02 |
102.34 09:24 |
122.08 26.02.25 |
95.74 09.04.25 |
422'296 |
|
Auto Trd Gr Rg-144A 18.07.2025 / 17:30:00 |
8.294 | 0.02% |
8.336 15:11 |
8.266 13:09 |
9.200 27.05.25 |
7.07 07.04.25 |
533'163 |
|
Aviva Rg 18.07.2025 / 17:30:00 |
6.360 | 0.19% |
6.382 09:02 |
6.332 12:54 |
6.382 18.07.25 |
4.644 08.01.25 |
860'179 |
|
Babcock Intl Grp Rg 18.07.2025 / 17:30:00 |
10.580 | -0.75% |
10.700 13:34 |
10.540 09:42 |
11.760 25.06.25 |
4.794 13.01.25 |
249'554 |
|
BAE Systems Rg 18.07.2025 / 17:30:00 |
19.325 | 1.98% |
19.358 14:06 |
19.035 09:03 |
19.983 05.06.25 |
11.275 06.01.25 |
1'287'740 |
|
Barclays Rg 18.07.2025 / 17:30:00 |
3.490 | -0.82% |
3.493 17:26 |
3.439 09:10 |
3.520 17.07.25 |
2.239 07.04.25 |
6'448'277 |
|
Barratt Redrow Rg 18.07.2025 / 17:30:00 |
3.799 | 0.18% |
3.825 15:18 |
3.773 14:09 |
4.864 11.06.25 |
3.626 15.07.25 |
1'433'718 |
|
Beazley Rg 18.07.2025 / 17:30:00 |
9.145 | 0.11% |
9.185 09:03 |
9.073 15:48 |
9.833 09.06.25 |
7.68 13.01.25 |
164'693 |
|
Berkeley Grp Hld Rg 18.07.2025 / 17:30:00 |
36.26 | 0.06% |
36.56 15:18 |
35.78 12:54 |
43.68 11.06.25 |
34.65 14.01.25 |
103'633 |
|
BP Rg 18.07.2025 / 17:30:00 |
4.006 | 0.79% |
4.056 11:53 |
3.997 17:19 |
4.712 12.02.25 |
3.294 09.04.25 |
4'806'855 |
|
Brit Amer Tobacc Rg 18.07.2025 / 17:30:00 |
38.10 | -0.21% |
38.25 09:12 |
37.83 15:32 |
39.03 17.07.25 |
28.38 15.01.25 |
530'013 |
|
Brit Land Co REI Rg 18.07.2025 / 17:30:00 |
3.558 | 2.24% |
3.570 15:27 |
3.486 09:00 |
4.134 20.05.25 |
3.282 09.04.25 |
826'225 |
|
BT Group Rg 18.07.2025 / 17:30:00 |
1.982 | 0.29% |
1.989 09:05 |
1.971 13:54 |
1.989 18.07.25 |
1.373 13.01.25 |
3'812'894 |
|
Bunzl Rg 18.07.2025 / 17:30:00 |
23.08 | 0.52% |
23.16 15:15 |
22.96 12:30 |
34.86 13.02.25 |
22.1 18.06.25 |
122'873 |
|
Burberry Group Rg 18.07.2025 / 17:30:00 |
13.085 | 4.35% |
13.600 12:22 |
12.245 09:29 |
13.600 18.07.25 |
5.974 07.04.25 |
1'264'423 |
|
Centrica Rg 18.07.2025 / 17:30:00 |
1.529 | -1.00% |
1.550 09:03 |
1.525 12:55 |
1.689 16.06.25 |
1.319 10.01.25 |
2'145'790 |
|
Coca-Cola HBC N 18.07.2025 / 17:30:00 |
40.10 | 1.47% |
40.20 16:25 |
39.64 09:04 |
40.94 27.05.25 |
26.92 15.01.25 |
41'692 |
|
Compass Group Rg 18.07.2025 / 17:30:00 |
25.10 | 0.68% |
25.18 13:59 |
24.99 12:24 |
28.53 18.02.25 |
23.45 07.04.25 |
344'037 |
|
ConvaTec Grp Rg 18.07.2025 / 17:30:00 |
2.400 | -1.07% |
2.432 09:03 |
2.388 16:27 |
3.110 05.06.25 |
2.188 03.01.25 |
1'069'307 |
|
CRH PLC Rg 18.07.2025 / 17:30:00 |
69.58 | 1.22% |
69.68 09:01 |
68.82 15:36 |
88.52 18.02.25 |
57.48 07.04.25 |
95'962 |