×
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 - 10:37:46
- 976.60
- -0.34%
- -3.33
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 16.12.2025 / 10:19:55 |
27.84 | 1.53% | 0.42 | 27.83 | 27.85 | 9'827 | |
|
DCC Rg 16.12.2025 / 10:20:50 |
51.40 | 0.54% | 0.28 | 51.40 | 51.45 | 1'570 | |
|
Diageo Rg 16.12.2025 / 10:22:07 |
16.760 | 0.84% | 0.14 | 16.755 | 16.765 | 87'513 | |
|
Diploma Rg 16.12.2025 / 10:20:14 |
53.90 | -0.23% | -0.13 | 53.85 | 53.95 | 8'099 | |
|
easyJet Rg 16.12.2025 / 10:22:46 |
5.094 | 2.70% | 0.13 | 5.092 | 5.096 | 424'642 | |
|
Endeavour Mng Rg 16.12.2025 / 10:20:18 |
36.42 | 1.22% | 0.44 | 36.42 | 36.44 | 13'819 | |
|
Entain Rg 16.12.2025 / 10:22:29 |
7.384 | -0.94% | -0.07 | 7.378 | 7.388 | 59'912 | |
|
Experian Rg 16.12.2025 / 10:22:44 |
33.95 | 0.15% | 0.05 | 33.94 | 33.96 | 22'553 | |
|
Flutter Entmt Rg 16.12.2025 / 10:20:34 |
162.98 | -0.78% | -1.28 | 162.95 | 163.10 | 941 | |
|
Fresnillo Rg 16.12.2025 / 10:20:27 |
28.82 | 1.05% | 0.30 | 28.80 | 28.84 | 35'307 | |
|
Games Workshop G Rg 16.12.2025 / 10:22:04 |
195.00 | -0.56% | -1.10 | 194.80 | 195.10 | 938 | |
|
Glencore Rg 16.12.2025 / 10:22:46 |
3.795 | -0.57% | -0.02 | 3.794 | 3.796 | 939'743 | |
|
GSK Rg 16.12.2025 / 10:22:44 |
18.460 | 0.57% | 0.11 | 18.455 | 18.465 | 196'681 | |
|
Haleon Rg 16.12.2025 / 10:20:29 |
3.683 | -0.32% | -0.01 | 3.681 | 3.684 | 106'550 | |
|
Halma Rg 16.12.2025 / 10:20:50 |
35.26 | 0.09% | 0.03 | 35.24 | 35.26 | 38'546 | |
|
Hikma Pharm Rg 16.12.2025 / 10:15:03 |
15.080 | 0.20% | 0.03 | 15.070 | 15.090 | 102'009 | |
|
Hiscox Rg 16.12.2025 / 10:19:37 |
14.070 | 1.15% | 0.16 | 14.060 | 14.070 | 19'499 | |
|
Howden Join Grp Rg 16.12.2025 / 10:19:02 |
8.180 | 0.00% | 0.00 | 8.175 | 8.185 | 18'561 | |
|
HSBC Hldg Rg 16.12.2025 / 10:22:36 |
11.202 | -0.69% | -0.08 | 11.194 | 11.200 | 452'363 | |
|
ICG Rg 16.12.2025 / 10:19:47 |
20.50 | -0.49% | -0.10 | 20.50 | 20.52 | 8'563 | |
|
IG Group Hdgs Rg 16.12.2025 / 10:20:26 |
12.290 | 4.60% | 0.54 | 12.280 | 12.290 | 93'803 | |
|
IMI Rg 16.12.2025 / 10:20:01 |
24.90 | 0.08% | 0.02 | 24.88 | 24.92 | 23'520 | |
|
Imperial Brands Rg 16.12.2025 / 10:20:00 |
32.15 | -0.06% | -0.02 | 32.15 | 32.16 | 55'056 | |
|
Informa Rg 16.12.2025 / 10:21:51 |
8.846 | -0.76% | -0.07 | 8.846 | 8.848 | 976'101 | |
|
Intercont Hotels Rg 16.12.2025 / 10:22:26 |
104.80 | 1.35% | 1.40 | 104.75 | 104.85 | 12'373 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Burberry Group Rg 16.12.2025 / 10:22:20 |
13.220 | 34.92% | -7.64% | 10.07% | 16.55% | 15.64% | 38.55% | -36.62% |
|
SSE Rg 16.12.2025 / 10:19:40 |
21.43 | 32.10% | 14.81% | -0.07% | -3.88% | 25.47% | 32.08% | 23.83% |
|
Weir Group Rg 16.12.2025 / 10:19:38 |
28.78 | 30.92% | 51.15% | 0.95% | 5.42% | 6.67% | 28.88% | 68.90% |
|
Halma Rg 16.12.2025 / 10:20:50 |
35.26 | 30.58% | 53.71% | -2.97% | 6.01% | 3.89% | 26.40% | 65.17% |
|
AstraZeneca Rg 16.12.2025 / 10:22:42 |
136.24 | 30.36% | 28.76% | 0.24% | 0.59% | 20.83% | 29.90% | 19.92% |
|
CRH PLC Rg 16.12.2025 / 10:22:23 |
95.32 | 29.09% | 77.13% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Hiscox Rg 16.12.2025 / 10:19:37 |
14.070 | 28.44% | 31.72% | 6.83% | 5.24% | 6.47% | 25.29% | 30.43% |
|
BT Group Rg 16.12.2025 / 10:21:45 |
1.844 | 28.04% | 49.47% | 3.00% | 4.00% | -6.13% | 25.14% | 60.03% |
|
Diploma Rg 16.12.2025 / 10:20:14 |
53.90 | 27.06% | 50.32% | -1.15% | 2.67% | 0.05% | 23.68% | 91.17% |
|
Imperial Brands Rg 16.12.2025 / 10:20:00 |
32.15 | 26.11% | 77.78% | -3.13% | 0.06% | 4.35% | 25.93% | 58.08% |
|
Centrica Rg 16.12.2025 / 10:20:25 |
1.664 | 25.77% | 19.24% | -0.79% | -0.23% | -0.91% | 31.50% | 81.56% |
|
Reckitt Benck Gr Rg 16.12.2025 / 10:22:32 |
60.02 | 24.21% | 10.27% | 1.30% | 3.16% | 7.41% | 24.04% | 4.32% |
|
Kingfisher Rg 16.12.2025 / 10:18:56 |
3.072 | 23.64% | 25.51% | 0.05% | 5.59% | 6.21% | 21.21% | 30.76% |
|
Smith & Nephew Rg 16.12.2025 / 10:21:42 |
12.110 | 22.04% | 12.12% | -3.27% | -1.96% | -10.43% | 23.37% | 9.23% |
|
Rio Tinto Rg 16.12.2025 / 10:22:10 |
56.63 | 19.47% | -3.76% | 2.46% | 7.05% | 20.44% | 17.61% | -0.19% |
|
Tesco Rg 16.12.2025 / 10:21:33 |
4.405 | 19.46% | 51.81% | 0.02% | -0.25% | 1.21% | 17.65% | 96.82% |
|
Admiral Group Rg 16.12.2025 / 10:22:33 |
31.52 | 19.31% | 16.83% | 2.40% | -0.72% | -2.78% | 20.95% | 53.34% |
|
UK 100 16.12.2025 / 10:37:48 |
976.60 | 19.23% | 26.86% | 0.94% | 2.48% | 5.49% | 18.65% | 31.94% |
|
Natl Grid Rg 16.12.2025 / 10:22:38 |
11.335 | 19.11% | 17.67% | 0.29% | -3.49% | 8.96% | 20.87% | 22.22% |
|
IG Group Hdgs Rg 16.12.2025 / 10:20:26 |
12.290 | 18.33% | 52.90% | 6.22% | 14.86% | 13.64% | 26.90% | 49.11% |
|
Sainsbury Rg 16.12.2025 / 10:16:11 |
3.254 | 17.80% | 7.52% | 4.87% | 2.01% | -0.25% | 18.16% | 47.62% |
|
United Utilities Rg 16.12.2025 / 10:20:06 |
11.785 | 12.18% | 11.02% | -1.15% | 0.04% | 5.08% | 10.14% | 13.92% |
|
BP Rg 16.12.2025 / 10:21:47 |
4.345 | 11.98% | -5.76% | -2.74% | -5.35% | 0.46% | 14.13% | -5.62% |
|
Informa Rg 16.12.2025 / 10:21:51 |
8.846 | 11.90% | 14.34% | -5.99% | -2.92% | -3.99% | 8.35% | 43.45% |
|
Persimmon Plc Rg 16.12.2025 / 10:20:42 |
13.180 | 9.63% | -5.56% | 1.42% | 7.42% | 18.26% | 6.33% | 4.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 16.12.2025 / 10:19:55 |
27.84 | 1.53% |
27.84 10:19 |
27.31 09:04 |
34.26 30.01.25 |
24.27 12.08.25 |
9'827 |
|
DCC Rg 16.12.2025 / 10:20:50 |
51.40 | 0.54% |
51.55 09:00 |
50.90 09:03 |
56.20 31.01.25 |
44.54 23.05.25 |
1'570 |
|
Diageo Rg 16.12.2025 / 10:22:07 |
16.760 | 0.84% |
16.805 09:00 |
16.710 09:03 |
25.68 09.01.25 |
15.8725 10.12.25 |
87'513 |
|
Diploma Rg 16.12.2025 / 10:20:14 |
53.90 | -0.23% |
53.90 10:19 |
53.03 09:00 |
57.00 27.10.25 |
35.36 07.04.25 |
8'099 |
|
easyJet Rg 16.12.2025 / 10:22:46 |
5.094 | 2.70% |
5.124 09:31 |
4.999 09:00 |
5.906 11.06.25 |
4.022 07.04.25 |
424'642 |
|
Endeavour Mng Rg 16.12.2025 / 10:20:18 |
36.42 | 1.22% |
36.53 09:49 |
35.68 09:01 |
36.90 15.12.25 |
14.32 02.01.25 |
13'819 |
|
Entain Rg 16.12.2025 / 10:22:29 |
7.384 | -0.94% |
7.422 09:28 |
7.351 09:48 |
10.305 31.07.25 |
4.643 07.04.25 |
59'912 |
|
Experian Rg 16.12.2025 / 10:22:44 |
33.95 | 0.15% |
34.04 10:20 |
33.72 09:00 |
41.01 18.07.25 |
30.49 07.04.25 |
22'553 |
|
Flutter Entmt Rg 16.12.2025 / 10:20:34 |
162.98 | -0.78% |
163.25 09:05 |
162.85 10:07 |
236.90 14.02.25 |
141.8 18.11.25 |
941 |
|
Fresnillo Rg 16.12.2025 / 10:20:27 |
28.82 | 1.05% |
28.92 10:18 |
27.84 09:01 |
30.34 12.12.25 |
6.285 02.01.25 |
35'307 |
|
Games Workshop G Rg 16.12.2025 / 10:22:04 |
195.00 | -0.56% |
195.30 10:12 |
193.30 09:02 |
199.70 03.12.25 |
122.6 07.04.25 |
938 |
|
Glencore Rg 16.12.2025 / 10:22:46 |
3.795 | -0.57% |
3.827 09:09 |
3.788 10:20 |
3.916 05.12.25 |
2.101 07.04.25 |
939'743 |
|
GSK Rg 16.12.2025 / 10:22:44 |
18.460 | 0.57% |
18.500 10:18 |
18.370 09:02 |
18.535 04.12.25 |
12.425 09.04.25 |
196'681 |
|
Haleon Rg 16.12.2025 / 10:20:29 |
3.683 | -0.32% |
3.690 09:10 |
3.666 09:15 |
4.194 30.05.25 |
3.253 26.09.25 |
106'550 |
|
Halma Rg 16.12.2025 / 10:20:50 |
35.26 | 0.09% |
35.38 09:07 |
35.06 09:42 |
37.64 20.11.25 |
23.16 07.04.25 |
38'546 |
|
Hikma Pharm Rg 16.12.2025 / 10:15:03 |
15.080 | 0.20% |
15.110 09:00 |
14.930 09:12 |
23.62 13.02.25 |
14.82 15.12.25 |
102'009 |
|
Hiscox Rg 16.12.2025 / 10:19:37 |
14.070 | 1.15% |
14.070 10:13 |
13.935 09:00 |
14.400 06.08.25 |
10.22 14.01.25 |
19'499 |
|
Howden Join Grp Rg 16.12.2025 / 10:19:02 |
8.180 | 0.00% |
8.190 09:53 |
8.155 09:01 |
9.400 24.07.25 |
6.49 07.04.25 |
18'561 |
|
HSBC Hldg Rg 16.12.2025 / 10:22:36 |
11.202 | -0.69% |
11.222 09:09 |
11.158 09:00 |
11.346 12.12.25 |
6.988 09.04.25 |
452'363 |
|
ICG Rg 16.12.2025 / 10:19:47 |
20.50 | -0.49% |
20.50 10:19 |
20.36 09:21 |
24.68 18.02.25 |
15.4 09.04.25 |
8'563 |
|
IG Group Hdgs Rg 16.12.2025 / 10:20:26 |
12.290 | 4.60% |
12.310 09:53 |
11.890 09:00 |
12.310 16.12.25 |
8.6 07.04.25 |
93'803 |
|
IMI Rg 16.12.2025 / 10:20:01 |
24.90 | 0.08% |
24.90 10:20 |
24.72 09:00 |
25.72 06.11.25 |
15.58 07.04.25 |
23'520 |
|
Imperial Brands Rg 16.12.2025 / 10:20:00 |
32.15 | -0.06% |
32.32 09:00 |
31.89 09:38 |
33.28 09.12.25 |
25.22 15.01.25 |
55'056 |
|
Informa Rg 16.12.2025 / 10:21:51 |
8.846 | -0.76% |
8.948 09:00 |
8.816 09:50 |
9.949 11.11.25 |
6.344 09.04.25 |
976'101 |
|
Intercont Hotels Rg 16.12.2025 / 10:22:26 |
104.80 | 1.35% |
105.40 09:07 |
103.78 09:00 |
109.75 10.02.25 |
72.52 07.04.25 |
12'373 |