×
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
- 17.04.2025 - 14:07:42
- 818.76
- -0.62%
- -5.09
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 17.04.2025 / 13:50:26 |
31.76 | -2.40% | -0.78 | 31.74 | 31.78 | 166'752 | |
|
Anglo American 17.04.2025 / 13:52:25 |
19.940 | -1.53% | -0.31 | 19.932 | 19.938 | 446'626 | |
|
Antofagasta Rg 17.04.2025 / 13:51:09 |
15.380 | -0.39% | -0.06 | 15.375 | 15.390 | 128'695 | |
|
Ashtead Group Rg 17.04.2025 / 13:52:38 |
38.96 | -1.05% | -0.42 | 38.94 | 38.97 | 89'488 | |
|
Associat Brit Fo Rg 17.04.2025 / 13:52:08 |
21.83 | 1.14% | 0.25 | 21.83 | 21.85 | 124'717 | |
|
AstraZeneca Rg 17.04.2025 / 13:52:42 |
101.28 | -1.40% | -1.44 | 101.26 | 101.30 | 391'010 | |
|
Auto Trd Gr Rg-144A 17.04.2025 / 13:50:58 |
7.958 | 0.40% | 0.03 | 7.956 | 7.962 | 269'583 | |
|
Aviva Rg 17.04.2025 / 13:52:42 |
5.238 | -0.15% | -0.01 | 5.236 | 5.238 | 699'261 | |
|
BAE Systems Rg 17.04.2025 / 13:52:10 |
17.005 | -2.94% | -0.52 | 17.000 | 17.005 | 859'157 | |
|
Barclays Rg 17.04.2025 / 13:52:15 |
2.770 | -0.56% | -0.02 | 2.770 | 2.771 | 2'496'667 | |
|
Barratt Redrow Rg 17.04.2025 / 13:52:40 |
4.393 | 0.34% | 0.02 | 4.389 | 4.396 | 409'261 | |
|
Beazley Rg 17.04.2025 / 13:48:18 |
9.135 | -0.92% | -0.09 | 9.130 | 9.135 | 98'397 | |
|
Berkeley Grp Hld Rg 17.04.2025 / 13:51:54 |
38.94 | -0.10% | -0.04 | 38.94 | 38.96 | 23'740 | |
|
BP Rg 17.04.2025 / 13:52:35 |
3.540 | -0.38% | -0.01 | 3.539 | 3.539 | 5'615'958 | |
|
Brit Amer Tobacc Rg 17.04.2025 / 13:51:06 |
31.57 | -0.63% | -0.20 | 31.55 | 31.57 | 92'413 | |
|
Brit Land Co REI Rg 17.04.2025 / 13:48:41 |
3.808 | 1.28% | 0.05 | 3.806 | 3.810 | 403'342 | |
|
BT Group Rg 17.04.2025 / 13:52:38 |
1.643 | -1.41% | -0.02 | 1.643 | 1.644 | 1'175'827 | |
|
Bunzl Rg 17.04.2025 / 13:51:06 |
23.08 | 0.35% | 0.08 | 23.06 | 23.10 | 244'094 | |
|
Burberry Group Rg 17.04.2025 / 13:52:23 |
6.586 | -0.48% | -0.03 | 6.584 | 6.588 | 280'682 | |
|
Centrica Rg 17.04.2025 / 13:51:11 |
1.488 | -0.67% | -0.01 | 1.488 | 1.489 | 639'079 | |
|
Coca-Cola HBC N 17.04.2025 / 13:50:28 |
37.44 | 0.13% | 0.05 | 37.42 | 37.46 | 33'669 | |
|
Compass Group Rg 17.04.2025 / 13:52:43 |
25.41 | -0.12% | -0.03 | 25.40 | 25.42 | 115'004 | |
|
ConvaTec Grp Rg 17.04.2025 / 13:51:21 |
2.516 | -2.48% | -0.06 | 2.516 | 2.520 | 603'357 | |
|
CRH PLC Rg 17.04.2025 / 13:50:26 |
63.98 | -1.99% | -1.30 | 63.92 | 64.02 | 18'917 | |
|
Croda Intl Rg 17.04.2025 / 13:48:16 |
27.05 | 0.71% | 0.19 | 27.04 | 27.07 | 19'219 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 17.04.2025 / 13:51:49 |
10.270 | 73.24% | 81.25% | 10.73% | 9.52% | 51.36% | 69.05% | 34.09% |
|
Endeavour Mng Rg 17.04.2025 / 13:50:20 |
21.64 | 53.35% | 23.85% | 14.80% | 24.65% | 40.43% | 25.23% | 5.94% |
|
BAE Systems Rg 17.04.2025 / 13:52:10 |
17.005 | 52.68% | 57.48% | 4.52% | 3.37% | 34.91% | 32.15% | 129.44% |
|
Coca-Cola HBC N 17.04.2025 / 13:50:28 |
37.44 | 37.16% | 62.42% | 6.73% | 8.27% | 35.36% | 54.33% | 138.00% |
|
Lloyds Banking G Rg 17.04.2025 / 13:52:19 |
0.7000 | 28.87% | 48.37% | 5.04% | -2.18% | 12.22% | 37.52% | 56.94% |
|
Rolls-Royce Hldg Rg 17.04.2025 / 13:52:24 |
7.040 | 26.97% | 141.29% | 1.25% | -11.60% | 15.33% | 74.00% | 675.91% |
|
Next Rg 17.04.2025 / 13:51:26 |
119.10 | 25.60% | 47.22% | 4.20% | 21.18% | 24.35% | 34.15% | 93.58% |
|
Admiral Group Rg 17.04.2025 / 13:50:26 |
31.76 | 23.44% | 20.88% | 4.85% | 7.70% | 18.88% | 17.37% | 30.95% |
|
Prudential Rg 17.04.2025 / 13:51:59 |
7.882 | 21.62% | -12.23% | 8.12% | -0.56% | 20.63% | 9.00% | -27.22% |
|
ConvaTec Grp Rg 17.04.2025 / 13:51:21 |
2.516 | 16.43% | 5.56% | 5.54% | -2.40% | 3.75% | -10.84% | 19.00% |
|
Imperial Brands Rg 17.04.2025 / 13:52:42 |
29.71 | 16.07% | 63.64% | 5.58% | 9.35% | 12.94% | 69.41% | 78.05% |
|
BT Group Rg 17.04.2025 / 13:52:38 |
1.643 | 15.59% | 34.94% | 4.19% | 0.95% | 15.97% | 56.25% | -10.86% |
|
NatWest Grp Rg 17.04.2025 / 13:51:59 |
4.594 | 14.33% | 110.01% | 6.39% | -0.16% | 7.16% | 66.69% | 0.00% |
|
Rightmove Rg 17.04.2025 / 13:52:04 |
7.398 | 14.12% | 27.03% | 5.06% | 7.75% | 15.41% | 44.95% | 15.19% |
|
Natl Grid Rg 17.04.2025 / 13:51:38 |
10.725 | 13.44% | 12.06% | 7.25% | 8.01% | 10.57% | 14.83% | 0.24% |
|
Phoenix Grp Rg 17.04.2025 / 13:49:47 |
5.740 | 13.25% | 7.55% | 6.89% | -1.03% | 13.55% | 19.78% | -6.21% |
|
Beazley Rg 17.04.2025 / 13:48:18 |
9.135 | 12.71% | 76.12% | 4.76% | 6.13% | 7.79% | 36.55% | 128.22% |
|
Centrica Rg 17.04.2025 / 13:51:11 |
1.488 | 12.38% | 6.54% | 5.08% | 3.08% | 8.06% | 13.33% | 90.68% |
|
Aviva Rg 17.04.2025 / 13:52:42 |
5.238 | 12.14% | 20.93% | 5.63% | -6.33% | 2.26% | 14.19% | -8.18% |
|
Brit Amer Tobacc Rg 17.04.2025 / 13:51:06 |
31.57 | 10.54% | 38.49% | 2.50% | -0.03% | 5.44% | 37.44% | -2.47% |
|
Severn Trent Rg 17.04.2025 / 13:52:30 |
27.15 | 9.64% | 6.75% | 5.89% | 9.83% | 9.34% | 12.00% | -10.36% |
|
Games Workshop G Rg 17.04.2025 / 13:52:00 |
145.10 | 8.92% | 47.06% | 5.68% | -0.27% | 1.79% | 50.32% | 90.43% |
|
RELX Rg 17.04.2025 / 13:52:24 |
39.09 | 8.20% | 26.05% | 4.71% | 1.44% | -1.88% | 17.35% | 60.52% |
|
Kingfisher Rg 17.04.2025 / 13:52:28 |
2.675 | 7.75% | 9.39% | 7.56% | -2.73% | 8.26% | 7.91% | 2.89% |
|
Direct Line Ins Rg 17.04.2025 / 13:49:17 |
2.738 | 7.69% | 50.27% | 2.78% | -2.98% | 2.32% | 41.65% | 5.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 17.04.2025 / 13:50:26 |
31.76 | -2.40% |
32.40 09:03 |
31.54 12:18 |
32.54 16.04.25 |
24.92 09.01.25 |
166'752 |
|
Anglo American 17.04.2025 / 13:52:25 |
19.940 | -1.53% |
20.39 09:00 |
19.797 12:29 |
26.42 20.01.25 |
16.734 07.04.25 |
446'626 |
|
Antofagasta Rg 17.04.2025 / 13:51:09 |
15.380 | -0.39% |
15.570 09:31 |
15.270 09:00 |
21.09 19.02.25 |
12.805 07.04.25 |
128'695 |
|
Ashtead Group Rg 17.04.2025 / 13:52:38 |
38.96 | -1.05% |
39.45 09:02 |
38.84 12:18 |
55.88 22.01.25 |
34.79 07.04.25 |
89'488 |
|
Associat Brit Fo Rg 17.04.2025 / 13:52:08 |
21.83 | 1.14% |
21.86 12:30 |
21.46 09:01 |
21.86 17.04.25 |
18.19 05.02.25 |
124'717 |
|
AstraZeneca Rg 17.04.2025 / 13:52:42 |
101.28 | -1.40% |
101.98 09:26 |
100.54 09:03 |
122.08 26.02.25 |
95.74 09.04.25 |
391'010 |
|
Auto Trd Gr Rg-144A 17.04.2025 / 13:50:58 |
7.958 | 0.40% |
7.962 13:49 |
7.882 09:07 |
8.036 05.02.25 |
7.07 07.04.25 |
269'583 |
|
Aviva Rg 17.04.2025 / 13:52:42 |
5.238 | -0.15% |
5.242 11:49 |
5.118 10:19 |
5.660 20.03.25 |
4.644 08.01.25 |
699'261 |
|
BAE Systems Rg 17.04.2025 / 13:52:10 |
17.005 | -2.94% |
17.245 09:01 |
16.875 12:18 |
17.600 16.04.25 |
11.275 06.01.25 |
859'157 |
|
Barclays Rg 17.04.2025 / 13:52:15 |
2.770 | -0.56% |
2.797 09:31 |
2.760 12:48 |
3.161 03.03.25 |
2.239 07.04.25 |
2'496'667 |
|
Barratt Redrow Rg 17.04.2025 / 13:52:40 |
4.393 | 0.34% |
4.398 13:50 |
4.356 10:03 |
4.779 12.02.25 |
3.871 07.04.25 |
409'261 |
|
Beazley Rg 17.04.2025 / 13:48:18 |
9.135 | -0.92% |
9.205 09:02 |
9.085 12:19 |
9.440 01.04.25 |
7.68 13.01.25 |
98'397 |
|
Berkeley Grp Hld Rg 17.04.2025 / 13:51:54 |
38.94 | -0.10% |
38.96 13:29 |
38.64 11:07 |
39.66 02.01.25 |
34.65 14.01.25 |
23'740 |
|
BP Rg 17.04.2025 / 13:52:35 |
3.540 | -0.38% |
3.575 09:31 |
3.514 12:19 |
4.712 12.02.25 |
3.294 09.04.25 |
5'615'958 |
|
Brit Amer Tobacc Rg 17.04.2025 / 13:51:06 |
31.57 | -0.63% |
31.68 09:18 |
31.38 11:14 |
34.16 11.02.25 |
28.38 15.01.25 |
92'413 |
|
Brit Land Co REI Rg 17.04.2025 / 13:48:41 |
3.808 | 1.28% |
3.812 12:53 |
3.744 09:13 |
3.854 03.04.25 |
3.282 09.04.25 |
403'342 |
|
BT Group Rg 17.04.2025 / 13:52:38 |
1.643 | -1.41% |
1.666 09:32 |
1.638 11:08 |
1.743 04.04.25 |
1.373 13.01.25 |
1'175'827 |
|
Bunzl Rg 17.04.2025 / 13:51:06 |
23.08 | 0.35% |
23.60 09:54 |
22.76 09:03 |
34.86 13.02.25 |
22.18 16.04.25 |
244'094 |
|
Burberry Group Rg 17.04.2025 / 13:52:23 |
6.586 | -0.48% |
6.630 09:02 |
6.514 09:17 |
12.545 06.02.25 |
5.974 07.04.25 |
280'682 |
|
Centrica Rg 17.04.2025 / 13:51:11 |
1.488 | -0.67% |
1.495 09:03 |
1.480 11:03 |
1.534 03.04.25 |
1.319 10.01.25 |
639'079 |
|
Coca-Cola HBC N 17.04.2025 / 13:50:28 |
37.44 | 0.13% |
37.46 11:52 |
36.96 09:02 |
37.46 17.04.25 |
26.92 15.01.25 |
33'669 |
|
Compass Group Rg 17.04.2025 / 13:52:43 |
25.41 | -0.12% |
25.47 13:20 |
25.15 11:05 |
28.53 18.02.25 |
23.45 07.04.25 |
115'004 |
|
ConvaTec Grp Rg 17.04.2025 / 13:51:21 |
2.516 | -2.48% |
2.540 10:07 |
2.512 13:12 |
2.704 06.03.25 |
2.188 03.01.25 |
603'357 |
|
CRH PLC Rg 17.04.2025 / 13:50:26 |
63.98 | -1.99% |
65.46 09:02 |
63.82 12:21 |
88.52 18.02.25 |
57.48 07.04.25 |
18'917 |
|
Croda Intl Rg 17.04.2025 / 13:48:16 |
27.05 | 0.71% |
27.05 13:48 |
26.75 09:15 |
34.26 30.01.25 |
25.51 11.04.25 |
19'219 |