×
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 |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 18.07.2025 / 17:30:00 |
48.90 | 0.16% | 0.08 | 48.88 | 48.96 | 0 | |
|
Intl. Cons. Air Rg 18.07.2025 / 17:30:00 |
3.806 | -0.50% | -0.02 | 3.803 | 3.807 | 0 | |
|
JD Sports Fsn Rg 18.07.2025 / 17:30:00 |
0.8493 | 0.18% | 0.00 | 0.8478 | 0.8522 | 0 | |
|
Kingfisher Rg 18.07.2025 / 17:30:00 |
2.810 | 1.26% | 0.04 | 2.808 | 2.810 | 0 | |
|
Land Sec REIT Rg 18.07.2025 / 17:30:00 |
5.800 | 1.09% | 0.06 | 5.795 | 5.800 | 0 | |
|
Legal & General Rg 18.07.2025 / 17:30:00 |
2.568 | 0.61% | 0.02 | 2.565 | 2.571 | 0 | |
|
Lloyds Banking G Rg 18.07.2025 / 17:30:00 |
0.7772 | -0.92% | -0.01 | 0.7770 | 0.7774 | 0 | |
|
LondonMetric Rg 18.07.2025 / 17:30:00 |
1.926 | 0.10% | 0.00 | 1.889 | 1.927 | 0 | |
|
LSE Group Rg 18.07.2025 / 17:30:00 |
108.30 | -0.32% | -0.35 | 107.95 | 108.30 | 0 | |
|
M&G Rg 18.07.2025 / 17:30:00 |
2.579 | -0.15% | 0.00 | 2.577 | 2.579 | 0 | |
|
Marks & Spencer Rg 18.07.2025 / 17:30:00 |
3.412 | 1.64% | 0.06 | 3.407 | 3.413 | 0 | |
|
Melrose Ind Rg 18.07.2025 / 17:30:00 |
5.414 | 1.23% | 0.07 | 5.408 | 5.416 | 0 | |
|
Mondi Rg 18.07.2025 / 17:30:00 |
11.335 | -2.79% | -0.33 | 11.330 | 11.340 | 0 | |
|
Natl Grid Rg 18.07.2025 / 17:30:00 |
10.585 | 0.62% | 0.07 | 10.585 | 10.590 | 0 | |
|
NatWest Grp Rg 18.07.2025 / 17:30:00 |
4.950 | -0.65% | -0.03 | 4.949 | 4.961 | 0 | |
|
Next Rg 18.07.2025 / 17:30:00 |
122.43 | 0.68% | 0.83 | 122.35 | 122.50 | 0 | |
|
Pearson Rg 18.07.2025 / 17:30:00 |
10.515 | -0.38% | -0.04 | 10.510 | 10.520 | 0 | |
|
Persimmon Plc Rg 18.07.2025 / 17:30:00 |
11.745 | 0.13% | 0.02 | 11.720 | 11.755 | 0 | |
|
Phoenix Grp Rg 18.07.2025 / 17:30:00 |
6.438 | -0.35% | -0.02 | 6.435 | 6.440 | 0 | |
|
Prudential Rg 18.07.2025 / 17:30:00 |
9.202 | -0.20% | -0.02 | 9.200 | 9.204 | 0 | |
|
Reckitt Benck Gr Rg 18.07.2025 / 17:30:00 |
50.18 | 0.58% | 0.29 | 49.85 | 50.20 | 0 | |
|
RELX Rg 18.07.2025 / 17:30:00 |
39.67 | -0.83% | -0.33 | 39.65 | 39.67 | 0 | |
|
Rentokil Initial Rg 18.07.2025 / 17:30:00 |
3.569 | 2.81% | 0.10 | 3.567 | 3.570 | 0 | |
|
Rightmove Rg 18.07.2025 / 17:30:00 |
7.976 | 1.09% | 0.09 | 7.824 | 8.128 | 0 | |
|
Rio Tinto Rg 18.07.2025 / 17:30:00 |
44.77 | 0.86% | 0.38 | 44.77 | 44.78 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Informa Rg 18.07.2025 / 17:30:00 |
8.388 | 6.10% | 8.41% | 0.38% | 6.19% | 17.54% | -0.31% | 57.39% |
|
Whitbread Rg 18.07.2025 / 17:30:00 |
31.67 | 6.00% | -14.43% | 5.22% | 14.33% | 25.23% | 9.51% | 19.36% |
|
Shell Rg 18.07.2025 / 17:30:00 |
26.26 | 5.53% | 1.75% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Associat Brit Fo Rg 18.07.2025 / 17:30:00 |
21.78 | 5.41% | -8.46% | 5.96% | 5.01% | -0.91% | -12.86% | 35.44% |
|
Sainsbury Rg 18.07.2025 / 17:30:00 |
2.886 | 5.40% | -3.79% | 2.70% | 0.84% | 10.66% | 6.18% | 35.49% |
|
GSK Rg 18.07.2025 / 17:30:00 |
13.485 | 5.15% | -2.69% | -4.26% | -3.95% | -2.99% | -11.34% | 0.00% |
|
Severn Trent Rg 18.07.2025 / 17:30:00 |
26.88 | 5.06% | 2.29% | 3.34% | -0.04% | -0.67% | 6.71% | -5.59% |
|
Auto Trd Gr Rg-144A 18.07.2025 / 17:30:00 |
8.294 | 4.83% | 15.04% | 0.78% | 2.45% | 2.17% | 3.99% | 43.71% |
|
United Utilities Rg 18.07.2025 / 17:30:00 |
11.235 | 4.81% | 3.72% | 3.17% | -0.31% | 2.09% | 10.74% | 7.15% |
|
Intertek Group Rg 18.07.2025 / 17:30:00 |
48.90 | 3.83% | 14.70% | 0.00% | 4.98% | 6.77% | 5.21% | 12.02% |
|
Reckitt Benck Gr Rg 18.07.2025 / 17:30:00 |
50.18 | 3.42% | -8.19% | 0.08% | -1.41% | 8.25% | 14.49% | -22.34% |
|
Howden Join Grp Rg 18.07.2025 / 17:30:00 |
8.275 | 3.15% | 0.15% | 1.38% | -2.53% | 14.53% | -11.40% | 31.42% |
|
ICG Rg 18.07.2025 / 17:30:00 |
21.50 | 1.94% | 25.46% | 7.34% | 10.77% | 14.30% | 3.42% | 54.20% |
|
BP Rg 18.07.2025 / 17:30:00 |
4.006 | 1.43% | -14.64% | -0.30% | 3.94% | 9.88% | -12.22% | 6.34% |
|
Wise-A Rg 18.07.2025 / 17:30:00 |
10.370 | 1.42% | 22.94% | -4.34% | 0.68% | 6.41% | 31.60% | 215.80% |
|
Hikma Pharm Rg 18.07.2025 / 17:30:00 |
20.03 | -0.55% | 11.94% | 1.86% | -2.67% | 5.42% | 7.40% | 17.37% |
|
AstraZeneca Rg 18.07.2025 / 17:30:00 |
103.08 | -1.13% | -2.34% | -1.28% | -1.07% | -0.88% | -14.96% | -7.15% |
|
Sage Grp Rg 18.07.2025 / 17:30:00 |
12.565 | -1.29% | 6.87% | 2.55% | 0.12% | 4.80% | 20.64% | 88.51% |
|
Mondi Rg 18.07.2025 / 17:30:00 |
11.335 | -1.52% | -31.19% | -4.85% | -5.50% | -0.92% | -27.83% | -26.26% |
|
Persimmon Plc Rg 18.07.2025 / 17:30:00 |
11.745 | -1.76% | -15.37% | -3.03% | -10.41% | -6.15% | -22.32% | -33.62% |
|
Unite Group Rg 18.07.2025 / 17:30:00 |
7.980 | -1.97% | -24.26% | -0.75% | -7.64% | -8.64% | -14.29% | -31.15% |
|
Land Sec REIT Rg 18.07.2025 / 17:30:00 |
5.800 | -2.01% | -18.98% | 0.69% | -7.36% | 0.13% | -8.84% | -15.03% |
|
Unilever Rg 18.07.2025 / 17:30:00 |
44.41 | -2.27% | 16.74% | -0.87% | -2.52% | -5.25% | -1.23% | 13.67% |
|
Ashtead Group Rg 18.07.2025 / 17:30:00 |
48.33 | -2.31% | -12.16% | 0.18% | 10.12% | 17.76% | -8.54% | 25.68% |
|
Melrose Ind Rg 18.07.2025 / 17:30:00 |
5.414 | -2.66% | -5.75% | 1.65% | 4.36% | 26.47% | -1.20% | 10.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 18.07.2025 / 17:30:00 |
48.90 | 0.16% |
49.18 11:15 |
48.78 15:56 |
55.75 04.03.25 |
40.44 09.04.25 |
40'806 |
|
Intl. Cons. Air Rg 18.07.2025 / 17:30:00 |
3.806 | -0.50% |
3.866 09:01 |
3.788 16:34 |
3.866 18.07.25 |
2.101 07.04.25 |
2'582'654 |
|
JD Sports Fsn Rg 18.07.2025 / 17:30:00 |
0.8493 | 0.18% |
0.8694 10:22 |
0.8480 17:25 |
1.043 07.01.25 |
0.6116 09.04.25 |
1'471'289 |
|
Kingfisher Rg 18.07.2025 / 17:30:00 |
2.810 | 1.26% |
2.828 15:58 |
2.792 09:05 |
3.176 14.05.25 |
2.272 13.01.25 |
1'922'902 |
|
Land Sec REIT Rg 18.07.2025 / 17:30:00 |
5.800 | 1.09% |
5.820 15:18 |
5.738 10:03 |
6.400 03.06.25 |
4.906 09.04.25 |
449'337 |
|
Legal & General Rg 18.07.2025 / 17:30:00 |
2.568 | 0.61% |
2.570 16:00 |
2.557 09:25 |
2.662 07.02.25 |
2.0765 07.04.25 |
1'446'366 |
|
Lloyds Banking G Rg 18.07.2025 / 17:30:00 |
0.7772 | -0.92% |
0.7846 09:00 |
0.7722 11:05 |
0.7898 23.05.25 |
0.5244 10.01.25 |
11'616'511 |
|
LondonMetric Rg 18.07.2025 / 17:30:00 |
1.926 | 0.10% |
1.935 15:15 |
1.918 12:59 |
2.068 24.06.25 |
1.674 09.04.25 |
836'515 |
|
LSE Group Rg 18.07.2025 / 17:30:00 |
108.30 | -0.32% |
109.03 09:02 |
107.73 13:00 |
121.85 06.02.25 |
102.175 07.04.25 |
106'099 |
|
M&G Rg 18.07.2025 / 17:30:00 |
2.579 | -0.15% |
2.590 10:02 |
2.576 17:02 |
2.616 18.06.25 |
1.716 07.04.25 |
308'737 |
|
Marks & Spencer Rg 18.07.2025 / 17:30:00 |
3.412 | 1.64% |
3.442 11:57 |
3.365 09:01 |
4.173 22.04.25 |
3.1925 27.01.25 |
2'066'120 |
|
Melrose Ind Rg 18.07.2025 / 17:30:00 |
5.414 | 1.23% |
5.572 09:20 |
5.394 09:02 |
6.826 05.03.25 |
3.762 09.04.25 |
1'235'063 |
|
Mondi Rg 18.07.2025 / 17:30:00 |
11.335 | -2.79% |
11.653 09:00 |
11.245 13:55 |
13.375 14.02.25 |
9.745 07.04.25 |
702'694 |
|
Natl Grid Rg 18.07.2025 / 17:30:00 |
10.585 | 0.62% |
10.625 16:26 |
10.500 12:55 |
11.035 23.04.25 |
9.098 14.01.25 |
1'339'147 |
|
NatWest Grp Rg 18.07.2025 / 17:30:00 |
4.950 | -0.65% |
4.974 09:00 |
4.905 09:11 |
5.366 04.06.25 |
3.69 10.01.25 |
3'245'838 |
|
Next Rg 18.07.2025 / 17:30:00 |
122.43 | 0.68% |
122.50 15:05 |
121.25 10:57 |
130.70 03.06.25 |
90.3 15.01.25 |
114'176 |
|
Pearson Rg 18.07.2025 / 17:30:00 |
10.515 | -0.38% |
10.590 11:15 |
10.485 16:45 |
14.005 28.02.25 |
10.34 25.06.25 |
315'823 |
|
Persimmon Plc Rg 18.07.2025 / 17:30:00 |
11.745 | 0.13% |
11.860 15:12 |
11.720 16:59 |
14.180 11.06.25 |
10.47 13.01.25 |
172'716 |
|
Phoenix Grp Rg 18.07.2025 / 17:30:00 |
6.438 | -0.35% |
6.465 09:00 |
6.415 12:50 |
6.678 20.06.25 |
4.759 13.01.25 |
243'322 |
|
Prudential Rg 18.07.2025 / 17:30:00 |
9.202 | -0.20% |
9.266 09:55 |
9.164 15:32 |
9.422 15.07.25 |
5.962 13.01.25 |
885'914 |
|
Reckitt Benck Gr Rg 18.07.2025 / 17:30:00 |
50.18 | 0.58% |
51.00 09:43 |
49.75 13:21 |
54.16 07.03.25 |
45.79 23.04.25 |
388'014 |
|
RELX Rg 18.07.2025 / 17:30:00 |
39.67 | -0.83% |
40.04 09:01 |
39.55 15:36 |
42.05 13.02.25 |
35.11 08.04.25 |
364'496 |
|
Rentokil Initial Rg 18.07.2025 / 17:30:00 |
3.569 | 2.81% |
3.582 17:08 |
3.490 09:00 |
4.272 14.02.25 |
3.061 09.04.25 |
1'340'885 |
|
Rightmove Rg 18.07.2025 / 17:30:00 |
7.976 | 1.09% |
8.014 15:23 |
7.906 09:12 |
8.014 18.07.25 |
6.216 15.01.25 |
649'620 |
|
Rio Tinto Rg 18.07.2025 / 17:30:00 |
44.77 | 0.86% |
45.26 11:51 |
44.47 15:36 |
51.65 14.02.25 |
40.2575 09.04.25 |
818'712 |