×
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 |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 16.12.2025 / 17:30:00 |
10.973 | -1.53% | -0.17 | 10.970 | 10.975 | 1'278'840 | |
|
Sage Grp Rg 16.12.2025 / 17:30:00 |
10.795 | -0.58% | -0.06 | 10.795 | 10.805 | 458'335 | |
|
Sainsbury Rg 16.12.2025 / 17:30:00 |
3.220 | -0.31% | -0.01 | 3.220 | 3.224 | 1'983'738 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 16.12.2025 / 17:30:00 |
6.939 | 0.74% | 0.05 | 6.936 | 6.942 | 255'006 | |
|
Severn Trent Rg 16.12.2025 / 17:30:00 |
26.91 | -0.44% | -0.12 | 26.89 | 26.98 | 76'526 | |
|
Shell Rg 16.12.2025 / 17:30:00 |
26.25 | -3.01% | -0.82 | 26.24 | 26.26 | 1'113'619 | |
|
Smith & Nephew Rg 16.12.2025 / 17:30:00 |
12.060 | -0.12% | -0.02 | 12.010 | 12.060 | 508'191 | |
|
Smiths Group Rg 16.12.2025 / 17:30:00 |
23.42 | -0.89% | -0.21 | 23.42 | 23.44 | 141'161 | |
|
Spirax Grp Rg 16.12.2025 / 17:30:00 |
66.45 | -2.03% | -1.38 | 66.40 | 66.65 | 60'425 | |
|
SSE Rg 16.12.2025 / 17:30:00 |
21.23 | -0.61% | -0.13 | 21.12 | 21.24 | 450'464 | |
|
St. James's Rg 16.12.2025 / 17:30:00 |
13.530 | 1.52% | 0.20 | 13.525 | 13.535 | 151'124 | |
|
Standard Charter Rg 16.12.2025 / 17:30:00 |
17.538 | -0.86% | -0.15 | 17.465 | 17.540 | 1'835'873 | |
|
Taylor Wimpey Rg 16.12.2025 / 17:30:00 |
1.020 | 0.34% | 0.00 | 1.019 | 1.022 | 1'367'107 | |
|
Tesco Rg 16.12.2025 / 17:30:00 |
4.397 | -0.09% | 0.00 | 4.396 | 4.399 | 2'123'769 | |
|
Tritax Big Box Rg 16.12.2025 / 17:30:00 |
1.463 | 1.32% | 0.02 | 1.461 | 1.469 | 822'160 | |
|
UK 100 16.12.2025 / 17:30:04 |
971.08 | -0.90% | -8.85 | 0 | |||
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Unite Group Rg 16.12.2025 / 17:30:00 |
5.320 | -0.75% | -0.04 | 5.215 | 5.320 | 316'002 | |
|
United Utilities Rg 16.12.2025 / 17:30:00 |
11.715 | -0.59% | -0.07 | 11.700 | 11.760 | 177'845 | |
|
Vodafone Group Rg 16.12.2025 / 17:30:00 |
0.9506 | -0.94% | -0.01 | 0.9506 | 0.9514 | 11'549'117 | |
|
Weir Group Rg 16.12.2025 / 17:30:00 |
28.72 | 0.35% | 0.10 | 28.70 | 28.74 | 118'477 | |
|
Whitbread Rg 16.12.2025 / 17:30:00 |
24.19 | 1.00% | 0.24 | 23.73 | 24.65 | 153'489 | |
|
Wise-A Rg 16.12.2025 / 17:30:00 |
8.960 | 0.50% | 0.05 | 8.955 | 9.140 | 677'864 | |
|
WPP Rg 16.12.2025 / 17:30:00 |
3.336 | -0.39% | -0.01 | 3.334 | 3.340 | 875'372 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Anglo American Rg 16.12.2025 / 17:30:00 |
28.35 | -6.64% | 11.62% | -2.39% | 4.92% | 10.96% | 2.60% | -19.09% |
|
Compass Group Rg 16.12.2025 / 17:30:00 |
23.39 | -11.47% | 9.12% | -0.45% | -4.36% | -4.59% | -12.51% | 23.08% |
|
easyJet Rg 16.12.2025 / 17:30:00 |
5.136 | -11.81% | -2.40% | 7.36% | 12.95% | 12.34% | -11.20% | 36.23% |
|
Marks & Spencer Rg 16.12.2025 / 17:30:00 |
3.290 | -13.72% | 19.03% | 2.08% | -3.97% | -8.57% | -15.21% | 171.79% |
|
JD Sports Fsn Rg 16.12.2025 / 17:30:00 |
0.8304 | -14.64% | -51.20% | 5.19% | 8.73% | -6.59% | -14.31% | -31.78% |
|
Sage Grp Rg 16.12.2025 / 17:30:00 |
10.795 | -14.94% | -7.91% | 0.37% | 0.47% | -2.09% | -17.22% | 38.56% |
|
RELX Rg 16.12.2025 / 17:30:00 |
30.40 | -15.02% | -1.00% | 2.15% | -0.13% | -11.68% | -18.13% | 32.54% |
|
Wise-A Rg 16.12.2025 / 17:30:00 |
8.960 | -15.90% | 1.96% | 2.69% | -0.22% | -17.50% | -9.77% | 45.77% |
|
Taylor Wimpey Rg 16.12.2025 / 17:30:00 |
1.020 | -16.99% | -30.35% | 1.49% | 2.29% | 2.99% | -18.24% | -1.50% |
|
Rightmove Rg 16.12.2025 / 17:30:00 |
5.230 | -17.63% | -8.31% | -1.73% | -5.77% | -27.78% | -22.50% | -2.65% |
|
Pearson Rg 16.12.2025 / 17:30:00 |
10.403 | -18.36% | 8.47% | 3.46% | 3.92% | 0.90% | -18.35% | 14.09% |
|
Barratt Redrow Rg 16.12.2025 / 17:30:00 |
3.614 | -18.52% | -36.35% | -0.47% | -3.50% | -4.11% | -16.94% | -12.22% |
|
Whitbread Rg 16.12.2025 / 17:30:00 |
24.19 | -18.79% | -34.44% | 2.54% | -11.72% | -23.43% | -17.13% | -9.72% |
|
Croda Intl Rg 16.12.2025 / 17:30:00 |
27.59 | -19.04% | -45.98% | 2.15% | 1.68% | 1.83% | -18.11% | -60.15% |
|
Flutter Entmt Rg 16.12.2025 / 17:30:00 |
162.93 | -21.09% | 17.78% | 0.71% | 10.95% | -22.88% | -24.26% | 0.00% |
|
Auto Trd Gr Rg-144A 16.12.2025 / 17:30:00 |
6.091 | -21.49% | -13.85% | 2.34% | -9.84% | -20.94% | -24.53% | 12.34% |
|
LSE Group Rg 16.12.2025 / 17:30:00 |
86.90 | -24.15% | -7.62% | 2.31% | 2.12% | 5.69% | -24.99% | 14.97% |
|
Hikma Pharm Rg 16.12.2025 / 17:29:57 |
15.050 | -24.67% | -15.21% | -3.15% | -3.28% | -7.33% | -21.45% | -2.02% |
|
Mondi Rg 16.12.2025 / 17:30:00 |
8.722 | -25.91% | -48.23% | 0.93% | 5.64% | -14.22% | -26.49% | -44.47% |
|
Bunzl Rg 16.12.2025 / 17:30:00 |
22.10 | -33.69% | -31.49% | 2.03% | 4.99% | -8.45% | -34.15% | -25.32% |
|
Unite Group Rg 16.12.2025 / 17:30:00 |
5.320 | -33.87% | -48.90% | 3.86% | -2.56% | -25.39% | -34.56% | -42.80% |
|
Diageo Rg 16.12.2025 / 17:30:00 |
16.730 | -34.40% | -41.93% | 3.59% | -3.41% | -5.83% | -34.22% | -54.81% |
|
WPP Rg 16.12.2025 / 17:30:00 |
3.336 | -59.50% | -55.51% | 4.46% | 7.49% | -7.94% | -61.11% | -58.87% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 16.12.2025 / 17:30:00 |
10.973 | -1.53% |
11.088 09:05 |
10.870 14:54 |
11.950 29.09.25 |
5.568 15.01.25 |
1'278'840 |
|
Sage Grp Rg 16.12.2025 / 17:30:00 |
10.795 | -0.58% |
10.875 09:00 |
10.755 09:21 |
13.490 06.02.25 |
10.35 18.11.25 |
458'335 |
|
Sainsbury Rg 16.12.2025 / 17:30:00 |
3.220 | -0.31% |
3.262 09:22 |
3.206 16:49 |
3.602 06.11.25 |
2.236 10.04.25 |
1'983'738 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 16.12.2025 / 17:30:00 |
6.939 | 0.74% |
6.948 17:22 |
6.881 09:22 |
7.382 14.02.25 |
5.87 09.04.25 |
255'006 |
|
Severn Trent Rg 16.12.2025 / 17:30:00 |
26.91 | -0.44% |
27.12 10:09 |
26.90 17:18 |
28.58 26.11.25 |
23.23 14.01.25 |
76'526 |
|
Shell Rg 16.12.2025 / 17:30:00 |
26.25 | -3.01% |
27.00 09:05 |
26.06 16:40 |
29.38 11.11.25 |
22.7 09.04.25 |
1'113'619 |
|
Smith & Nephew Rg 16.12.2025 / 17:30:00 |
12.060 | -0.12% |
12.155 09:10 |
11.960 15:49 |
14.415 10.09.25 |
9.401 09.04.25 |
508'191 |
|
Smiths Group Rg 16.12.2025 / 17:30:00 |
23.42 | -0.89% |
23.52 10:19 |
23.32 09:00 |
25.60 13.11.25 |
16.72 07.04.25 |
141'161 |
|
Spirax Grp Rg 16.12.2025 / 17:30:00 |
66.45 | -2.03% |
67.60 10:30 |
66.35 17:29 |
82.45 30.01.25 |
53.8 07.04.25 |
60'425 |
|
SSE Rg 16.12.2025 / 17:30:00 |
21.23 | -0.61% |
21.48 10:05 |
21.22 17:21 |
23.07 12.11.25 |
14.475 06.03.25 |
450'464 |
|
St. James's Rg 16.12.2025 / 17:30:00 |
13.530 | 1.52% |
13.585 16:00 |
13.295 09:03 |
13.980 27.11.25 |
7.41 07.04.25 |
151'124 |
|
Standard Charter Rg 16.12.2025 / 17:30:00 |
17.538 | -0.86% |
17.645 09:05 |
17.423 14:39 |
17.720 15.12.25 |
8.728 09.04.25 |
1'835'873 |
|
Taylor Wimpey Rg 16.12.2025 / 17:30:00 |
1.020 | 0.34% |
1.024 09:22 |
1.015 09:00 |
1.245 06.02.25 |
0.9254 02.09.25 |
1'367'107 |
|
Tesco Rg 16.12.2025 / 17:30:00 |
4.397 | -0.09% |
4.407 10:18 |
4.363 09:08 |
4.805 11.11.25 |
3.103 10.04.25 |
2'123'769 |
|
Tritax Big Box Rg 16.12.2025 / 17:30:00 |
1.463 | 1.32% |
1.464 14:30 |
1.441 09:22 |
1.552 24.10.25 |
1.219 09.04.25 |
822'160 |
|
UK 100 16.12.2025 / 17:30:04 |
971.08 | -0.90% |
980.38 09:00 |
968.90 16:28 |
991.30 12.11.25 |
751.8959 07.04.25 |
|
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Unite Group Rg 16.12.2025 / 17:30:00 |
5.320 | -0.75% |
5.385 09:53 |
5.285 16:36 |
8.855 14.02.25 |
5.0375 01.12.25 |
316'002 |
|
United Utilities Rg 16.12.2025 / 17:30:00 |
11.715 | -0.59% |
11.805 09:00 |
11.705 14:44 |
12.428 28.11.25 |
9.28 14.01.25 |
177'845 |
|
Vodafone Group Rg 16.12.2025 / 17:30:00 |
0.9506 | -0.94% |
0.9562 09:02 |
0.9410 15:39 |
0.9632 11.11.25 |
0.624 09.04.25 |
11'549'117 |
|
Weir Group Rg 16.12.2025 / 17:30:00 |
28.72 | 0.35% |
28.78 10:14 |
28.48 09:04 |
30.08 27.10.25 |
18.75 07.04.25 |
118'477 |
|
Whitbread Rg 16.12.2025 / 17:30:00 |
24.19 | 1.00% |
24.45 14:30 |
24.02 09:03 |
33.02 03.10.25 |
22.54 07.04.25 |
153'489 |
|
Wise-A Rg 16.12.2025 / 17:30:00 |
8.960 | 0.50% |
9.035 09:06 |
8.865 09:04 |
12.210 05.06.25 |
8.325 07.04.25 |
677'864 |
|
WPP Rg 16.12.2025 / 17:30:00 |
3.336 | -0.39% |
3.363 10:27 |
3.309 16:05 |
8.366 02.01.25 |
2.661 07.11.25 |
875'372 |