×
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
- 02.06.2025 - 17:30:01
- 872.81
- -0.06%
- -0.52
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 02.06.2025 / 17:30:00 |
33.72 | 0.18% | 0.06 | 33.66 | 33.74 | 0 | |
|
Anglo American 02.06.2025 / 17:30:00 |
22.21 | 0.02% | 0.01 | 22.20 | 22.22 | 0 | |
|
Antofagasta Rg 02.06.2025 / 17:30:00 |
18.105 | 2.17% | 0.39 | 18.085 | 18.115 | 0 | |
|
Ashtead Group Rg 02.06.2025 / 17:30:00 |
41.88 | -3.03% | -1.31 | 41.86 | 41.89 | 0 | |
|
Associat Brit Fo Rg 02.06.2025 / 17:30:00 |
20.74 | -0.48% | -0.10 | 20.73 | 20.77 | 0 | |
|
AstraZeneca Rg 02.06.2025 / 17:30:00 |
105.72 | -0.61% | -0.65 | 105.66 | 105.76 | 0 | |
|
Auto Trd Gr Rg-144A 02.06.2025 / 17:30:00 |
7.920 | 0.69% | 0.05 | 7.916 | 7.922 | 0 | |
|
Aviva Rg 02.06.2025 / 17:30:00 |
6.198 | 1.37% | 0.08 | 6.196 | 6.200 | 0 | |
|
BAE Systems Rg 02.06.2025 / 17:30:00 |
19.270 | 1.61% | 0.31 | 19.260 | 19.270 | 0 | |
|
Barclays Rg 02.06.2025 / 17:30:00 |
3.273 | 0.34% | 0.01 | 3.272 | 3.273 | 0 | |
|
Barratt Redrow Rg 02.06.2025 / 17:30:00 |
4.565 | -0.59% | -0.03 | 4.564 | 4.566 | 0 | |
|
Beazley Rg 02.06.2025 / 17:30:00 |
9.495 | 0.42% | 0.04 | 9.490 | 9.500 | 0 | |
|
Berkeley Grp Hld Rg 02.06.2025 / 17:30:00 |
41.91 | -0.69% | -0.29 | 41.90 | 41.94 | 0 | |
|
BP Rg 02.06.2025 / 17:30:00 |
3.630 | 1.20% | 0.04 | 3.627 | 3.630 | 0 | |
|
Brit Amer Tobacc Rg 02.06.2025 / 17:30:00 |
33.43 | 0.42% | 0.14 | 33.40 | 33.48 | 0 | |
|
Brit Land Co REI Rg 02.06.2025 / 17:30:00 |
3.926 | 0.72% | 0.03 | 3.926 | 3.936 | 0 | |
|
BT Group Rg 02.06.2025 / 17:30:00 |
1.789 | 0.17% | 0.00 | 1.787 | 1.789 | 0 | |
|
Bunzl Rg 02.06.2025 / 17:30:00 |
23.47 | -0.80% | -0.19 | 23.46 | 23.50 | 0 | |
|
Burberry Group Rg 02.06.2025 / 17:30:00 |
10.445 | 0.80% | 0.08 | 10.255 | 10.655 | 0 | |
|
Centrica Rg 02.06.2025 / 17:30:00 |
1.575 | -0.96% | -0.02 | 1.574 | 1.578 | 0 | |
|
Coca-Cola HBC N 02.06.2025 / 17:30:00 |
38.84 | 0.78% | 0.30 | 38.82 | 39.58 | 0 | |
|
Compass Group Rg 02.06.2025 / 17:30:00 |
26.00 | -0.57% | -0.15 | 25.98 | 26.01 | 0 | |
|
ConvaTec Grp Rg 02.06.2025 / 17:30:00 |
2.914 | 0.69% | 0.02 | 2.912 | 2.916 | 0 | |
|
CRH PLC Rg 02.06.2025 / 17:30:00 |
66.42 | -0.97% | -0.65 | 66.38 | 66.48 | 0 | |
|
Croda Intl Rg 02.06.2025 / 17:30:00 |
30.52 | -1.04% | -0.32 | 30.51 | 30.55 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 02.06.2025 / 17:30:00 |
12.330 | 85.90% | 94.50% | 2.56% | 14.40% | 47.22% | 100.49% | 43.49% |
|
BAE Systems Rg 02.06.2025 / 17:30:00 |
19.270 | 65.27% | 70.47% | 2.71% | 6.52% | 22.86% | 37.67% | 148.82% |
|
Endeavour Mng Rg 02.06.2025 / 17:30:00 |
23.84 | 58.70% | 28.17% | -0.27% | 6.93% | 47.62% | 38.04% | 24.49% |
|
Rolls-Royce Hldg Rg 02.06.2025 / 17:30:00 |
8.682 | 51.14% | 187.22% | 3.36% | 9.98% | 17.66% | 88.25% | 866.04% |
|
Coca-Cola HBC N 02.06.2025 / 17:30:00 |
38.84 | 41.38% | 67.42% | -3.89% | -0.46% | 12.00% | 44.39% | 118.54% |
|
Lloyds Banking G Rg 02.06.2025 / 17:30:00 |
0.7782 | 40.94% | 62.27% | -0.13% | 9.83% | 12.20% | 40.27% | 71.33% |
|
Next Rg 02.06.2025 / 17:30:00 |
129.45 | 34.52% | 57.67% | -0.25% | 3.59% | 29.92% | 38.69% | 93.26% |
|
Prudential Rg 02.06.2025 / 17:30:00 |
8.456 | 32.53% | -4.36% | 2.50% | 2.92% | 13.69% | 11.82% | -19.33% |
|
Aviva Rg 02.06.2025 / 17:30:00 |
6.198 | 30.70% | 40.94% | 0.23% | 7.41% | 15.72% | 29.31% | 40.65% |
|
ConvaTec Grp Rg 02.06.2025 / 17:30:00 |
2.914 | 30.60% | 18.41% | 1.54% | 10.37% | 9.96% | 17.59% | 32.03% |
|
NatWest Grp Rg 02.06.2025 / 17:30:00 |
5.266 | 29.86% | 138.53% | 0.06% | 8.84% | 20.23% | 65.03% | 0.00% |
|
St. James's Rg 02.06.2025 / 17:30:00 |
11.220 | 29.27% | 63.19% | 2.81% | 10.04% | 11.14% | 114.94% | -13.61% |
|
Admiral Group Rg 02.06.2025 / 17:30:00 |
33.72 | 27.69% | 25.04% | 0.63% | 2.81% | 11.58% | 23.47% | 50.81% |
|
Smiths Group Rg 02.06.2025 / 17:30:00 |
21.71 | 26.40% | 22.54% | 1.45% | 13.33% | 10.91% | 26.07% | 37.18% |
|
Phoenix Grp Rg 02.06.2025 / 17:30:00 |
6.443 | 25.52% | 19.20% | 0.51% | 6.39% | 25.46% | 29.16% | -2.00% |
|
BT Group Rg 02.06.2025 / 17:30:00 |
1.789 | 23.84% | 44.57% | 4.08% | 4.03% | 11.19% | 34.68% | -2.94% |
|
Barclays Rg 02.06.2025 / 17:30:00 |
3.273 | 21.85% | 112.81% | 1.23% | 8.47% | 15.55% | 49.08% | 91.10% |
|
Frasers Grp Rg 02.06.2025 / 17:30:00 |
7.345 | 20.78% | -19.26% | 6.39% | 10.37% | 13.88% | -18.34% | 5.93% |
|
M&G Rg 02.06.2025 / 17:30:00 |
2.404 | 20.03% | 5.88% | 8.65% | 12.47% | 12.78% | 18.72% | 7.22% |
|
Centrica Rg 02.06.2025 / 17:30:00 |
1.575 | 19.28% | 13.09% | 0.41% | 0.39% | 8.64% | 11.13% | 105.32% |
|
Direct Line Ins Rg 02.06.2025 / 17:30:00 |
3.032 | 17.82% | 64.40% | 0.07% | 4.89% | 9.93% | 43.02% | 15.51% |
|
Hiscox Rg 02.06.2025 / 17:30:00 |
12.720 | 16.99% | 19.98% | -0.08% | 11.93% | 9.80% | 9.99% | 35.42% |
|
Standard Charter Rg 02.06.2025 / 17:30:00 |
11.435 | 16.79% | 74.28% | 0.74% | 5.26% | -2.35% | 47.09% | 84.17% |
|
Rightmove Rg 02.06.2025 / 17:30:00 |
7.504 | 15.92% | 29.04% | -1.97% | -0.75% | 10.29% | 37.39% | 24.43% |
|
Brit Amer Tobacc Rg 02.06.2025 / 17:30:00 |
33.43 | 15.83% | 45.12% | -0.06% | 3.45% | 6.09% | 37.52% | -3.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 02.06.2025 / 17:30:00 |
33.72 | 0.18% |
33.84 10:26 |
33.44 11:56 |
34.06 08.05.25 |
24.92 09.01.25 |
185'597 |
|
Anglo American 02.06.2025 / 17:30:00 |
22.21 | 0.02% |
22.38 17:07 |
21.33 09:04 |
26.42 20.01.25 |
16.734 07.04.25 |
1'522'056 |
|
Antofagasta Rg 02.06.2025 / 17:30:00 |
18.105 | 2.17% |
18.195 17:05 |
17.565 09:28 |
21.09 19.02.25 |
12.805 07.04.25 |
212'325 |
|
Ashtead Group Rg 02.06.2025 / 17:30:00 |
41.88 | -3.03% |
43.33 09:00 |
41.83 17:09 |
55.88 22.01.25 |
34.79 07.04.25 |
274'463 |
|
Associat Brit Fo Rg 02.06.2025 / 17:30:00 |
20.74 | -0.48% |
20.91 10:14 |
20.67 11:02 |
22.61 28.04.25 |
18.19 05.02.25 |
270'376 |
|
AstraZeneca Rg 02.06.2025 / 17:30:00 |
105.72 | -0.61% |
108.24 09:00 |
105.06 16:00 |
122.08 26.02.25 |
95.74 09.04.25 |
587'348 |
|
Auto Trd Gr Rg-144A 02.06.2025 / 17:30:00 |
7.920 | 0.69% |
7.922 15:46 |
7.762 09:30 |
9.200 27.05.25 |
7.07 07.04.25 |
739'131 |
|
Aviva Rg 02.06.2025 / 17:30:00 |
6.198 | 1.37% |
6.204 17:25 |
6.092 09:00 |
6.224 28.05.25 |
4.644 08.01.25 |
1'225'145 |
|
BAE Systems Rg 02.06.2025 / 17:30:00 |
19.270 | 1.61% |
19.440 14:57 |
18.870 15:51 |
19.440 02.06.25 |
11.275 06.01.25 |
2'222'432 |
|
Barclays Rg 02.06.2025 / 17:30:00 |
3.273 | 0.34% |
3.280 17:19 |
3.231 09:01 |
3.310 21.05.25 |
2.239 07.04.25 |
3'527'313 |
|
Barratt Redrow Rg 02.06.2025 / 17:30:00 |
4.565 | -0.59% |
4.614 10:47 |
4.547 09:41 |
4.819 06.05.25 |
3.871 07.04.25 |
318'166 |
|
Beazley Rg 02.06.2025 / 17:30:00 |
9.495 | 0.42% |
9.570 10:18 |
9.425 09:01 |
9.570 02.06.25 |
7.68 13.01.25 |
226'210 |
|
Berkeley Grp Hld Rg 02.06.2025 / 17:30:00 |
41.91 | -0.69% |
42.22 10:17 |
41.73 09:28 |
43.42 06.05.25 |
34.65 14.01.25 |
90'230 |
|
BP Rg 02.06.2025 / 17:30:00 |
3.630 | 1.20% |
3.656 15:18 |
3.598 09:28 |
4.712 12.02.25 |
3.294 09.04.25 |
9'249'923 |
|
Brit Amer Tobacc Rg 02.06.2025 / 17:30:00 |
33.43 | 0.42% |
33.50 17:11 |
33.09 10:00 |
34.16 11.02.25 |
28.38 15.01.25 |
485'613 |
|
Brit Land Co REI Rg 02.06.2025 / 17:30:00 |
3.926 | 0.72% |
3.932 17:12 |
3.852 09:00 |
4.134 20.05.25 |
3.282 09.04.25 |
602'584 |
|
BT Group Rg 02.06.2025 / 17:30:00 |
1.789 | 0.17% |
1.798 09:10 |
1.779 15:20 |
1.798 23.05.25 |
1.373 13.01.25 |
2'954'434 |
|
Bunzl Rg 02.06.2025 / 17:30:00 |
23.47 | -0.80% |
23.71 09:01 |
23.37 16:10 |
34.86 13.02.25 |
22.18 16.04.25 |
119'126 |
|
Burberry Group Rg 02.06.2025 / 17:30:00 |
10.445 | 0.80% |
10.520 16:50 |
10.145 09:29 |
12.545 06.02.25 |
5.974 07.04.25 |
293'993 |
|
Centrica Rg 02.06.2025 / 17:30:00 |
1.575 | -0.96% |
1.599 09:05 |
1.567 16:04 |
1.614 30.04.25 |
1.319 10.01.25 |
3'780'412 |
|
Coca-Cola HBC N 02.06.2025 / 17:30:00 |
38.84 | 0.78% |
38.99 11:20 |
38.58 16:02 |
40.94 27.05.25 |
26.92 15.01.25 |
54'911 |
|
Compass Group Rg 02.06.2025 / 17:30:00 |
26.00 | -0.57% |
26.16 09:17 |
25.87 16:01 |
28.53 18.02.25 |
23.45 07.04.25 |
344'566 |
|
ConvaTec Grp Rg 02.06.2025 / 17:30:00 |
2.914 | 0.69% |
2.916 17:10 |
2.840 09:15 |
2.931 30.05.25 |
2.188 03.01.25 |
919'052 |
|
CRH PLC Rg 02.06.2025 / 17:30:00 |
66.42 | -0.97% |
67.10 09:01 |
65.66 16:00 |
88.52 18.02.25 |
57.48 07.04.25 |
165'919 |
|
Croda Intl Rg 02.06.2025 / 17:30:00 |
30.52 | -1.04% |
30.64 09:01 |
29.96 09:30 |
34.26 30.01.25 |
25.51 11.04.25 |
114'678 |