×
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
- 16.12.2025 - 17:30:04
- 971.08
- -0.90%
- -8.85
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 16.12.2025 / 17:30:00 |
27.59 | 0.60% | 0.17 | 27.57 | 27.60 | 99'578 | |
|
DCC Rg 16.12.2025 / 17:30:00 |
51.00 | -0.24% | -0.13 | 50.95 | 51.05 | 31'895 | |
|
Diageo Rg 16.12.2025 / 17:30:00 |
16.730 | 0.66% | 0.11 | 16.715 | 16.735 | 999'620 | |
|
Diploma Rg 16.12.2025 / 17:30:00 |
53.75 | -0.51% | -0.28 | 53.70 | 53.75 | 59'014 | |
|
easyJet Rg 16.12.2025 / 17:30:00 |
5.136 | 3.55% | 0.18 | 5.134 | 5.148 | 1'191'014 | |
|
Endeavour Mng Rg 16.12.2025 / 17:30:00 |
37.10 | 3.11% | 1.12 | 37.06 | 37.44 | 267'419 | |
|
Entain Rg 16.12.2025 / 17:30:00 |
7.442 | -0.16% | -0.01 | 7.432 | 7.448 | 930'751 | |
|
Experian Rg 16.12.2025 / 17:30:00 |
33.80 | -0.31% | -0.11 | 33.79 | 33.80 | 305'314 | |
|
Flutter Entmt Rg 16.12.2025 / 17:30:00 |
162.93 | -0.81% | -1.33 | 162.75 | 163.15 | 15'855 | |
|
Fresnillo Rg 16.12.2025 / 17:30:00 |
29.20 | 2.38% | 0.68 | 29.18 | 29.52 | 212'699 | |
|
Games Workshop G Rg 16.12.2025 / 17:29:39 |
196.10 | 0.00% | 0.00 | 196.00 | 196.20 | 6'775 | |
|
Glencore Rg 16.12.2025 / 17:30:00 |
3.732 | -2.23% | -0.09 | 3.731 | 3.800 | 6'839'443 | |
|
GSK Rg 16.12.2025 / 17:30:00 |
18.208 | -0.80% | -0.15 | 18.195 | 18.210 | 1'079'563 | |
|
Haleon Rg 16.12.2025 / 17:30:00 |
3.635 | -1.62% | -0.06 | 3.567 | 3.642 | 1'310'985 | |
|
Halma Rg 16.12.2025 / 17:30:00 |
35.37 | 0.40% | 0.14 | 35.36 | 35.64 | 249'184 | |
|
Hikma Pharm Rg 16.12.2025 / 17:29:57 |
15.050 | 0.00% | 0.00 | 14.940 | 15.150 | 213'104 | |
|
Hiscox Rg 16.12.2025 / 17:30:00 |
14.040 | 0.93% | 0.13 | 14.010 | 14.040 | 151'596 | |
|
Howden Join Grp Rg 16.12.2025 / 17:30:00 |
8.220 | 0.49% | 0.04 | 8.205 | 8.255 | 254'949 | |
|
HSBC Hldg Rg 16.12.2025 / 17:30:00 |
11.107 | -1.53% | -0.17 | 11.106 | 11.108 | 3'277'369 | |
|
ICG Rg 16.12.2025 / 17:30:00 |
20.54 | -0.29% | -0.06 | 20.54 | 20.56 | 51'115 | |
|
IG Group Hdgs Rg 16.12.2025 / 17:30:00 |
12.610 | 7.32% | 0.86 | 12.600 | 12.630 | 243'690 | |
|
IMI Rg 16.12.2025 / 17:30:00 |
24.75 | -0.52% | -0.13 | 24.74 | 24.78 | 79'341 | |
|
Imperial Brands Rg 16.12.2025 / 17:30:00 |
31.85 | -1.01% | -0.33 | 31.83 | 31.86 | 237'920 | |
|
Informa Rg 16.12.2025 / 17:30:00 |
8.627 | -3.22% | -0.29 | 8.618 | 8.630 | 2'262'830 | |
|
Intercont Hotels Rg 16.12.2025 / 17:30:00 |
103.65 | 0.24% | 0.25 | 103.55 | 103.70 | 78'216 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Burberry Group Rg 16.12.2025 / 17:30:00 |
13.018 | 34.92% | -7.64% | 8.39% | 14.77% | 13.86% | 36.42% | -36.62% |
|
SSE Rg 16.12.2025 / 17:30:00 |
21.23 | 32.10% | 14.81% | -1.00% | -4.78% | 24.30% | 30.85% | 23.83% |
|
Weir Group Rg 16.12.2025 / 17:30:00 |
28.72 | 30.92% | 51.15% | 0.74% | 5.20% | 6.45% | 28.62% | 68.90% |
|
Halma Rg 16.12.2025 / 17:30:00 |
35.37 | 30.58% | 53.71% | -2.67% | 6.34% | 4.21% | 26.80% | 65.17% |
|
AstraZeneca Rg 16.12.2025 / 17:30:00 |
135.06 | 30.36% | 28.76% | -0.63% | -0.28% | 19.79% | 28.78% | 19.92% |
|
CRH PLC Rg 16.12.2025 / 17:30:00 |
94.94 | 29.09% | 77.13% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Hiscox Rg 16.12.2025 / 17:30:00 |
14.040 | 28.44% | 31.72% | 6.61% | 5.01% | 6.24% | 25.02% | 30.43% |
|
BT Group Rg 16.12.2025 / 17:30:00 |
1.825 | 28.04% | 49.47% | 1.94% | 2.93% | -7.10% | 23.85% | 60.03% |
|
Diploma Rg 16.12.2025 / 17:30:00 |
53.75 | 27.06% | 50.32% | -1.42% | 2.38% | -0.23% | 23.34% | 91.17% |
|
Imperial Brands Rg 16.12.2025 / 17:30:00 |
31.85 | 26.11% | 77.78% | -4.05% | -0.89% | 3.36% | 24.74% | 58.08% |
|
Centrica Rg 16.12.2025 / 17:30:00 |
1.652 | 25.77% | 19.24% | -1.54% | -0.97% | -1.65% | 30.52% | 81.56% |
|
Reckitt Benck Gr Rg 16.12.2025 / 17:30:00 |
59.73 | 24.21% | 10.27% | 0.81% | 2.66% | 6.89% | 23.43% | 4.32% |
|
Kingfisher Rg 16.12.2025 / 17:30:00 |
3.073 | 23.64% | 25.51% | 0.10% | 5.64% | 6.26% | 21.27% | 30.76% |
|
Smith & Nephew Rg 16.12.2025 / 17:30:00 |
12.060 | 22.04% | 12.12% | -3.67% | -2.37% | -10.80% | 22.86% | 9.23% |
|
Rio Tinto Rg 16.12.2025 / 17:30:00 |
56.69 | 19.47% | -3.76% | 2.57% | 7.16% | 20.57% | 17.74% | -0.19% |
|
Tesco Rg 16.12.2025 / 17:30:00 |
4.397 | 19.46% | 51.81% | -0.16% | -0.43% | 1.02% | 17.44% | 96.82% |
|
Admiral Group Rg 16.12.2025 / 17:30:00 |
31.48 | 19.31% | 16.83% | 2.27% | -0.85% | -2.90% | 20.80% | 53.34% |
|
Natl Grid Rg 16.12.2025 / 17:30:00 |
11.198 | 19.11% | 17.67% | -0.93% | -4.66% | 7.64% | 19.40% | 22.22% |
|
UK 100 16.12.2025 / 17:30:04 |
971.08 | 18.56% | 26.86% | 0.37% | 1.90% | 4.89% | 17.98% | 31.94% |
|
IG Group Hdgs Rg 16.12.2025 / 17:30:00 |
12.610 | 18.33% | 52.90% | 8.99% | 17.85% | 16.60% | 30.20% | 49.11% |
|
Sainsbury Rg 16.12.2025 / 17:30:00 |
3.220 | 17.80% | 7.52% | 3.77% | 0.94% | -1.29% | 16.92% | 47.62% |
|
United Utilities Rg 16.12.2025 / 17:30:00 |
11.715 | 12.18% | 11.02% | -1.74% | -0.55% | 4.46% | 9.49% | 13.92% |
|
BP Rg 16.12.2025 / 17:30:00 |
4.221 | 11.98% | -5.76% | -5.52% | -8.05% | -2.40% | 10.87% | -5.62% |
|
Informa Rg 16.12.2025 / 17:30:00 |
8.627 | 11.90% | 14.34% | -8.32% | -5.32% | -6.37% | 5.67% | 43.45% |
|
Persimmon Plc Rg 16.12.2025 / 17:30:00 |
13.075 | 9.63% | -5.56% | 0.62% | 6.56% | 17.32% | 5.49% | 4.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 16.12.2025 / 17:30:00 |
27.59 | 0.60% |
28.06 11:50 |
27.31 09:04 |
34.26 30.01.25 |
24.27 12.08.25 |
99'578 |
|
DCC Rg 16.12.2025 / 17:30:00 |
51.00 | -0.24% |
51.75 12:47 |
50.90 09:03 |
56.20 31.01.25 |
44.54 23.05.25 |
31'895 |
|
Diageo Rg 16.12.2025 / 17:30:00 |
16.730 | 0.66% |
16.805 09:00 |
16.620 16:17 |
25.68 09.01.25 |
15.8725 10.12.25 |
999'620 |
|
Diploma Rg 16.12.2025 / 17:30:00 |
53.75 | -0.51% |
54.00 12:48 |
53.03 09:00 |
57.00 27.10.25 |
35.36 07.04.25 |
59'014 |
|
easyJet Rg 16.12.2025 / 17:30:00 |
5.136 | 3.55% |
5.140 17:29 |
4.999 09:00 |
5.906 11.06.25 |
4.022 07.04.25 |
1'191'014 |
|
Endeavour Mng Rg 16.12.2025 / 17:30:00 |
37.10 | 3.11% |
37.46 15:35 |
35.68 09:01 |
37.46 16.12.25 |
14.32 02.01.25 |
267'419 |
|
Entain Rg 16.12.2025 / 17:30:00 |
7.442 | -0.16% |
7.482 17:08 |
7.348 15:50 |
10.305 31.07.25 |
4.643 07.04.25 |
930'751 |
|
Experian Rg 16.12.2025 / 17:30:00 |
33.80 | -0.31% |
34.04 10:20 |
33.49 15:40 |
41.01 18.07.25 |
30.49 07.04.25 |
305'314 |
|
Flutter Entmt Rg 16.12.2025 / 17:30:00 |
162.93 | -0.81% |
163.85 16:59 |
162.05 16:01 |
236.90 14.02.25 |
141.8 18.11.25 |
15'855 |
|
Fresnillo Rg 16.12.2025 / 17:30:00 |
29.20 | 2.38% |
29.54 15:36 |
27.84 09:01 |
30.34 12.12.25 |
6.285 02.01.25 |
212'699 |
|
Games Workshop G Rg 16.12.2025 / 17:29:39 |
196.10 | 0.00% |
196.30 17:22 |
193.30 09:02 |
199.70 03.12.25 |
122.6 07.04.25 |
6'775 |
|
Glencore Rg 16.12.2025 / 17:30:00 |
3.732 | -2.23% |
3.827 09:09 |
3.721 16:21 |
3.916 05.12.25 |
2.101 07.04.25 |
6'839'443 |
|
GSK Rg 16.12.2025 / 17:30:00 |
18.208 | -0.80% |
18.500 10:18 |
18.160 16:23 |
18.535 04.12.25 |
12.425 09.04.25 |
1'079'563 |
|
Haleon Rg 16.12.2025 / 17:30:00 |
3.635 | -1.62% |
3.690 09:10 |
3.625 17:11 |
4.194 30.05.25 |
3.253 26.09.25 |
1'310'985 |
|
Halma Rg 16.12.2025 / 17:30:00 |
35.37 | 0.40% |
35.41 17:06 |
35.02 13:05 |
37.64 20.11.25 |
23.16 07.04.25 |
249'184 |
|
Hikma Pharm Rg 16.12.2025 / 17:29:57 |
15.050 | 0.00% |
15.110 09:00 |
14.930 09:12 |
23.62 13.02.25 |
14.82 15.12.25 |
213'104 |
|
Hiscox Rg 16.12.2025 / 17:30:00 |
14.040 | 0.93% |
14.100 10:25 |
13.925 15:20 |
14.400 06.08.25 |
10.22 14.01.25 |
151'596 |
|
Howden Join Grp Rg 16.12.2025 / 17:30:00 |
8.220 | 0.49% |
8.225 11:39 |
8.155 09:01 |
9.400 24.07.25 |
6.49 07.04.25 |
254'949 |
|
HSBC Hldg Rg 16.12.2025 / 17:30:00 |
11.107 | -1.53% |
11.222 09:09 |
11.062 16:29 |
11.346 12.12.25 |
6.988 09.04.25 |
3'277'369 |
|
ICG Rg 16.12.2025 / 17:30:00 |
20.54 | -0.29% |
20.56 15:47 |
20.36 09:21 |
24.68 18.02.25 |
15.4 09.04.25 |
51'115 |
|
IG Group Hdgs Rg 16.12.2025 / 17:30:00 |
12.610 | 7.32% |
12.650 17:02 |
11.890 09:00 |
12.650 16.12.25 |
8.6 07.04.25 |
243'690 |
|
IMI Rg 16.12.2025 / 17:30:00 |
24.75 | -0.52% |
24.90 10:20 |
24.63 16:31 |
25.72 06.11.25 |
15.58 07.04.25 |
79'341 |
|
Imperial Brands Rg 16.12.2025 / 17:30:00 |
31.85 | -1.01% |
32.32 09:00 |
31.72 16:20 |
33.28 09.12.25 |
25.22 15.01.25 |
237'920 |
|
Informa Rg 16.12.2025 / 17:30:00 |
8.627 | -3.22% |
8.948 09:00 |
8.624 17:29 |
9.949 11.11.25 |
6.344 09.04.25 |
2'262'830 |
|
Intercont Hotels Rg 16.12.2025 / 17:30:00 |
103.65 | 0.24% |
105.40 09:07 |
103.35 16:31 |
109.75 10.02.25 |
72.52 07.04.25 |
78'216 |