×
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
- 04.06.2025 - 17:30:07
- 876.04
- 0.15%
- 1.33
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 04.06.2025 / 17:30:00 |
8.920 | -0.07% | -0.01 | 8.916 | 8.920 | 4'068'613 | |
|
Sage Grp Rg 04.06.2025 / 17:30:00 |
12.363 | -0.06% | -0.01 | 12.355 | 12.370 | 722'956 | |
|
Sainsbury Rg 04.06.2025 / 17:30:00 |
2.850 | -0.63% | -0.02 | 2.842 | 2.850 | 1'297'722 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 04.06.2025 / 17:30:00 |
6.956 | 0.52% | 0.04 | 6.954 | 6.958 | 609'974 | |
|
Severn Trent Rg 04.06.2025 / 17:30:00 |
26.58 | -0.11% | -0.03 | 26.55 | 26.58 | 202'684 | |
|
Shell Rg 04.06.2025 / 17:30:00 |
24.80 | -1.06% | -0.27 | 24.77 | 24.80 | 993'129 | |
|
Smith & Nephew Rg 04.06.2025 / 17:30:00 |
10.825 | 0.23% | 0.03 | 10.825 | 10.840 | 678'095 | |
|
Smiths Group Rg 04.06.2025 / 17:30:00 |
22.19 | 1.28% | 0.28 | 22.12 | 22.24 | 170'446 | |
|
Spirax Grp Rg 04.06.2025 / 17:30:00 |
57.80 | 1.94% | 1.10 | 57.75 | 57.90 | 27'882 | |
|
SSE Rg 04.06.2025 / 17:30:00 |
17.420 | -0.63% | -0.11 | 17.415 | 17.455 | 494'171 | |
|
St. James's Rg 04.06.2025 / 17:30:00 |
11.240 | 2.00% | 0.22 | 11.235 | 11.245 | 325'545 | |
|
Standard Charter Rg 04.06.2025 / 17:30:00 |
11.455 | 0.00% | 0.00 | 11.425 | 11.470 | 1'117'400 | |
|
Taylor Wimpey Rg 04.06.2025 / 17:30:00 |
1.148 | -0.22% | 0.00 | 1.147 | 1.148 | 3'500'598 | |
|
Tesco Rg 04.06.2025 / 17:30:00 |
3.886 | -0.74% | -0.03 | 3.881 | 3.891 | 3'106'480 | |
|
Tritax Big Box Rg 04.06.2025 / 17:30:00 |
1.461 | 0.41% | 0.01 | 1.457 | 1.464 | 315'230 | |
|
UK 100 04.06.2025 / 17:30:07 |
876.04 | 0.15% | 1.33 | 0 | |||
|
Unilever Rg 04.06.2025 / 17:30:00 |
46.35 | 0.00% | 0.00 | 46.34 | 46.36 | 678'873 | |
|
Unite Group Rg 04.06.2025 / 17:30:00 |
8.545 | -0.38% | -0.03 | 8.540 | 8.550 | 246'498 | |
|
United Utilities Rg 04.06.2025 / 17:30:00 |
11.580 | 0.00% | 0.00 | 11.575 | 11.595 | 500'611 | |
|
Vodafone Group Rg 04.06.2025 / 17:30:00 |
0.7602 | -0.42% | 0.00 | 0.7460 | 0.7606 | 23'108'211 | |
|
Weir Group Rg 04.06.2025 / 17:30:00 |
24.29 | 0.96% | 0.23 | 24.28 | 24.30 | 138'940 | |
|
Whitbread Rg 04.06.2025 / 17:30:00 |
28.98 | 0.38% | 0.11 | 28.96 | 29.01 | 93'329 | |
|
Wise-A Rg 04.06.2025 / 17:30:00 |
10.840 | 1.03% | 0.11 | 10.810 | 11.070 | 276'796 | |
|
WPP Rg 04.06.2025 / 17:30:00 |
5.817 | -0.58% | -0.03 | 5.706 | 5.818 | 989'788 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Segro (REIT) Rg 04.06.2025 / 17:30:00 |
6.956 | -1.40% | -22.19% | 3.60% | 3.67% | 0.49% | -24.77% | -38.90% |
|
Whitbread Rg 04.06.2025 / 17:30:00 |
28.98 | -2.10% | -20.97% | 2.44% | 5.88% | 14.50% | -2.69% | 4.72% |
|
Compass Group Rg 04.06.2025 / 17:30:00 |
25.81 | -2.75% | 19.86% | -3.04% | -1.43% | -1.77% | 17.48% | 43.65% |
|
ICG Rg 04.06.2025 / 17:30:00 |
20.08 | -3.00% | 19.38% | -2.14% | 4.18% | -3.60% | -12.31% | 24.23% |
|
Sage Grp Rg 04.06.2025 / 17:30:00 |
12.363 | -3.09% | 4.92% | 0.39% | -2.16% | 3.15% | 19.04% | 82.93% |
|
Taylor Wimpey Rg 04.06.2025 / 17:30:00 |
1.148 | -6.08% | -21.21% | -2.80% | -3.81% | 1.73% | -24.13% | -12.88% |
|
BP Rg 04.06.2025 / 17:30:00 |
3.585 | -6.89% | -21.64% | 0.01% | 2.27% | -13.70% | -22.25% | -15.95% |
|
Rio Tinto Rg 04.06.2025 / 17:30:00 |
43.36 | -8.33% | -26.15% | -2.68% | -4.67% | -7.33% | -18.53% | -24.56% |
|
CRH PLC Rg 04.06.2025 / 17:30:00 |
67.40 | -9.35% | 24.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Croda Intl Rg 04.06.2025 / 17:30:00 |
30.46 | -10.92% | -40.56% | -0.94% | -0.29% | -4.36% | -30.58% | -56.70% |
|
DCC Rg 04.06.2025 / 17:30:00 |
46.42 | -11.12% | -20.74% | 0.48% | -6.30% | -11.71% | -19.13% | -17.93% |
|
Rentokil Initial Rg 04.06.2025 / 17:30:00 |
3.522 | -11.31% | -20.37% | -0.37% | 1.08% | 10.27% | -19.05% | -31.27% |
|
Flutter Entmt Rg 04.06.2025 / 17:30:00 |
180.45 | -12.25% | 30.98% | -0.93% | -1.39% | -0.19% | 22.71% | 0.00% |
|
Ashtead Group Rg 04.06.2025 / 17:30:00 |
42.83 | -13.66% | -22.37% | -0.66% | 6.16% | -0.67% | -23.02% | 1.02% |
|
Melrose Ind Rg 04.06.2025 / 17:30:00 |
4.772 | -13.72% | -16.46% | 1.81% | 6.66% | -6.50% | -24.45% | 16.35% |
|
Intercont Hotels Rg 04.06.2025 / 17:30:00 |
85.08 | -14.55% | 19.55% | -1.23% | -1.18% | -1.79% | 6.11% | 70.01% |
|
JD Sports Fsn Rg 04.06.2025 / 17:30:00 |
0.8082 | -14.80% | -51.30% | -2.70% | -2.21% | 11.23% | -36.26% | -35.02% |
|
Pearson Rg 04.06.2025 / 17:30:00 |
10.980 | -14.99% | 12.94% | -7.65% | -6.03% | -13.54% | 14.71% | 45.15% |
|
Spirax Grp Rg 04.06.2025 / 17:30:00 |
57.80 | -17.17% | -46.31% | -0.52% | -3.26% | -19.19% | -34.60% | -47.52% |
|
Glencore Rg 04.06.2025 / 17:30:00 |
2.888 | -20.23% | -40.27% | 6.18% | 14.88% | -7.41% | -38.60% | -46.39% |
|
Diageo Rg 04.06.2025 / 17:30:00 |
20.40 | -21.49% | -30.51% | 1.27% | -5.56% | -2.30% | -23.22% | -45.77% |
|
WPP Rg 04.06.2025 / 17:30:00 |
5.817 | -29.23% | -22.26% | -2.45% | 0.64% | -7.89% | -28.01% | -37.25% |
|
Bunzl Rg 04.06.2025 / 17:30:00 |
22.96 | -29.66% | -27.33% | -4.17% | -4.57% | -22.69% | -22.38% | -18.60% |
|
Anglo American Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 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 04.06.2025 / 17:30:00 |
8.920 | -0.07% |
9.002 11:14 |
8.906 17:18 |
9.002 04.06.25 |
5.568 15.01.25 |
4'068'613 |
|
Sage Grp Rg 04.06.2025 / 17:30:00 |
12.363 | -0.06% |
12.450 11:25 |
12.325 09:00 |
13.490 06.02.25 |
10.985 07.04.25 |
722'956 |
|
Sainsbury Rg 04.06.2025 / 17:30:00 |
2.850 | -0.63% |
2.874 09:00 |
2.836 13:29 |
2.938 28.05.25 |
2.236 10.04.25 |
1'297'722 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 04.06.2025 / 17:30:00 |
6.956 | 0.52% |
6.974 16:48 |
6.850 10:01 |
7.382 14.02.25 |
5.87 09.04.25 |
609'974 |
|
Severn Trent Rg 04.06.2025 / 17:30:00 |
26.58 | -0.11% |
26.61 16:08 |
26.25 13:58 |
27.99 30.04.25 |
23.23 14.01.25 |
202'684 |
|
Shell Rg 04.06.2025 / 17:30:00 |
24.80 | -1.06% |
25.12 11:59 |
24.75 17:19 |
28.44 26.03.25 |
22.7 09.04.25 |
993'129 |
|
Smith & Nephew Rg 04.06.2025 / 17:30:00 |
10.825 | 0.23% |
10.850 11:28 |
10.750 09:48 |
11.835 05.03.25 |
9.401 09.04.25 |
678'095 |
|
Smiths Group Rg 04.06.2025 / 17:30:00 |
22.19 | 1.28% |
22.26 14:41 |
21.94 09:00 |
22.26 04.06.25 |
16.72 07.04.25 |
170'446 |
|
Spirax Grp Rg 04.06.2025 / 17:30:00 |
57.80 | 1.94% |
58.25 14:02 |
56.65 09:39 |
82.45 30.01.25 |
53.8 07.04.25 |
27'882 |
|
SSE Rg 04.06.2025 / 17:30:00 |
17.420 | -0.63% |
17.513 15:22 |
17.350 10:14 |
18.325 21.05.25 |
14.475 06.03.25 |
494'171 |
|
St. James's Rg 04.06.2025 / 17:30:00 |
11.240 | 2.00% |
11.253 16:02 |
11.040 09:01 |
11.540 19.02.25 |
7.41 07.04.25 |
325'545 |
|
Standard Charter Rg 04.06.2025 / 17:30:00 |
11.455 | 0.00% |
11.590 10:27 |
11.368 16:08 |
12.810 03.03.25 |
8.728 09.04.25 |
1'117'400 |
|
Taylor Wimpey Rg 04.06.2025 / 17:30:00 |
1.148 | -0.22% |
1.159 09:29 |
1.140 15:34 |
1.245 06.02.25 |
0.9886 07.04.25 |
3'500'598 |
|
Tesco Rg 04.06.2025 / 17:30:00 |
3.886 | -0.74% |
3.914 14:44 |
3.877 10:06 |
3.980 11.02.25 |
3.103 10.04.25 |
3'106'480 |
|
Tritax Big Box Rg 04.06.2025 / 17:30:00 |
1.461 | 0.41% |
1.464 16:46 |
1.447 10:04 |
1.516 06.02.25 |
1.219 09.04.25 |
315'230 |
|
UK 100 04.06.2025 / 17:30:07 |
876.04 | 0.15% |
877.80 14:45 |
873.97 09:48 |
892.47 03.03.25 |
751.8959 07.04.25 |
|
|
Unilever Rg 04.06.2025 / 17:30:00 |
46.35 | 0.00% |
46.48 16:46 |
45.92 10:18 |
49.10 22.04.25 |
43.13 18.02.25 |
678'873 |
|
Unite Group Rg 04.06.2025 / 17:30:00 |
8.545 | -0.38% |
8.630 09:00 |
8.515 09:52 |
8.855 14.02.25 |
7.815 09.01.25 |
246'498 |
|
United Utilities Rg 04.06.2025 / 17:30:00 |
11.580 | 0.00% |
11.600 14:40 |
11.480 14:00 |
11.825 03.06.25 |
9.28 14.01.25 |
500'611 |
|
Vodafone Group Rg 04.06.2025 / 17:30:00 |
0.7602 | -0.42% |
0.7658 14:38 |
0.7573 12:07 |
0.7912 23.05.25 |
0.624 09.04.25 |
23'108'211 |
|
Weir Group Rg 04.06.2025 / 17:30:00 |
24.29 | 0.96% |
24.44 16:02 |
24.10 10:59 |
24.95 06.03.25 |
18.75 07.04.25 |
138'940 |
|
Whitbread Rg 04.06.2025 / 17:30:00 |
28.98 | 0.38% |
29.14 13:11 |
28.88 09:03 |
30.51 16.01.25 |
22.54 07.04.25 |
93'329 |
|
Wise-A Rg 04.06.2025 / 17:30:00 |
10.840 | 1.03% |
10.940 16:27 |
10.685 09:46 |
11.390 06.01.25 |
8.325 07.04.25 |
276'796 |
|
WPP Rg 04.06.2025 / 17:30:00 |
5.817 | -0.58% |
5.872 09:00 |
5.794 15:31 |
8.366 02.01.25 |
4.906 09.04.25 |
989'788 |