×
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
- 15.09.2025 - 17:30:04
- 929.25
- -0.19%
- -1.76
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 15.09.2025 / 17:30:00 |
25.15 | 0.54% | 0.14 | 25.13 | 25.17 | 135'137 | |
|
DCC Rg 15.09.2025 / 17:30:00 |
47.58 | 0.85% | 0.40 | 47.54 | 47.60 | 48'170 | |
|
Diageo Rg 15.09.2025 / 17:30:00 |
18.480 | -1.43% | -0.27 | 18.470 | 18.495 | 699'138 | |
|
Diploma Rg 15.09.2025 / 17:30:00 |
54.80 | -0.77% | -0.43 | 54.75 | 54.85 | 46'763 | |
|
easyJet Rg 15.09.2025 / 17:30:00 |
4.728 | 0.98% | 0.05 | 4.724 | 4.737 | 518'280 | |
|
Endeavour Mng Rg 15.09.2025 / 17:30:00 |
29.10 | 3.05% | 0.86 | 29.08 | 29.14 | 127'940 | |
|
Entain Rg 15.09.2025 / 17:30:00 |
8.653 | 1.23% | 0.11 | 8.488 | 8.658 | 99'448 | |
|
Experian Rg 15.09.2025 / 17:30:00 |
38.26 | -0.52% | -0.20 | 38.25 | 38.28 | 228'013 | |
|
Flutter Entmt Rg 15.09.2025 / 17:30:00 |
206.00 | -1.20% | -2.50 | 205.90 | 206.10 | 11'729 | |
|
Frasers Grp Rg 15.09.2025 / 17:30:00 |
7.140 | 3.48% | 0.24 | 7.105 | 7.160 | 11'620 | |
|
Fresnillo Rg 15.09.2025 / 17:30:00 |
21.95 | 1.43% | 0.31 | 21.86 | 22.02 | 296'988 | |
|
Games Workshop G Rg 15.09.2025 / 17:30:00 |
147.60 | -0.67% | -1.00 | 147.50 | 147.70 | 13'612 | |
|
Glencore Rg 15.09.2025 / 17:30:00 |
3.064 | 0.88% | 0.03 | 3.060 | 3.068 | 7'802'628 | |
|
GSK Rg 15.09.2025 / 17:30:00 |
14.790 | -1.45% | -0.22 | 14.785 | 14.795 | 1'273'715 | |
|
Haleon Rg 15.09.2025 / 17:30:00 |
3.571 | -1.50% | -0.05 | 3.568 | 3.573 | 1'876'949 | |
|
Halma Rg 15.09.2025 / 17:30:00 |
33.42 | 0.91% | 0.30 | 33.40 | 33.46 | 106'709 | |
|
Hikma Pharm Rg 15.09.2025 / 17:30:00 |
16.100 | -1.11% | -0.18 | 16.090 | 16.100 | 87'434 | |
|
Hiscox Rg 15.09.2025 / 17:30:00 |
13.120 | 0.31% | 0.04 | 13.110 | 13.360 | 138'579 | |
|
Howden Join Grp Rg 15.09.2025 / 17:30:00 |
8.260 | -1.26% | -0.11 | 8.250 | 8.420 | 283'137 | |
|
HSBC Hldg Rg 15.09.2025 / 17:30:00 |
10.121 | 0.57% | 0.06 | 10.118 | 10.124 | 2'181'928 | |
|
ICG Rg 15.09.2025 / 17:30:00 |
22.90 | 1.91% | 0.43 | 22.90 | 23.34 | 126'488 | |
|
IMI Rg 15.09.2025 / 17:30:00 |
22.85 | -0.04% | -0.01 | 22.78 | 22.86 | 68'613 | |
|
Imperial Brands Rg 15.09.2025 / 17:30:00 |
31.57 | -0.94% | -0.30 | 31.55 | 31.62 | 206'734 | |
|
Informa Rg 15.09.2025 / 17:30:00 |
8.914 | 0.04% | 0.00 | 8.912 | 8.918 | 377'499 | |
|
Intercont Hotels Rg 15.09.2025 / 17:30:00 |
88.21 | -1.12% | -1.00 | 87.98 | 88.38 | 65'843 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 15.09.2025 / 17:28:59 |
33.22 | 26.02% | 23.40% | 0.33% | -7.02% | -1.37% | 14.75% | 45.89% |
|
Entain Rg 15.09.2025 / 17:30:00 |
8.653 | 24.93% | -13.60% | -1.09% | -2.18% | 2.38% | 19.62% | -31.86% |
|
Imperial Brands Rg 15.09.2025 / 17:30:00 |
31.57 | 24.93% | 76.13% | 0.83% | 2.83% | 7.53% | 40.62% | 63.06% |
|
IMI Rg 15.09.2025 / 17:30:00 |
22.85 | 24.85% | 35.35% | -0.35% | 1.65% | 12.95% | 24.93% | 93.24% |
|
Halma Rg 15.09.2025 / 17:30:00 |
33.42 | 22.76% | 44.50% | 1.95% | 3.44% | 6.43% | 28.74% | 50.34% |
|
Hiscox Rg 15.09.2025 / 17:30:00 |
13.120 | 20.78% | 23.86% | 1.39% | -0.30% | 3.96% | 12.04% | 40.92% |
|
Centrica Rg 15.09.2025 / 17:30:00 |
1.665 | 20.56% | 14.30% | 7.77% | 2.05% | -1.16% | 41.36% | 84.59% |
|
Reckitt Benck Gr Rg 15.09.2025 / 17:30:00 |
57.34 | 19.69% | 6.26% | -1.26% | 5.37% | 13.10% | 25.17% | -12.83% |
|
Weir Group Rg 15.09.2025 / 17:30:00 |
26.12 | 18.76% | 37.10% | 1.16% | 8.02% | 6.87% | 27.10% | 67.43% |
|
Tesco Rg 15.09.2025 / 17:30:00 |
4.391 | 18.65% | 50.78% | -0.28% | 5.85% | 9.54% | 18.50% | 72.09% |
|
CRH PLC Rg 15.09.2025 / 17:30:00 |
83.78 | 14.02% | 56.45% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Burberry Group Rg 15.09.2025 / 17:30:00 |
10.700 | 13.51% | -22.29% | -15.63% | -3.43% | 6.36% | 82.59% | -37.86% |
|
UK 100 15.09.2025 / 17:30:04 |
929.25 | 13.45% | 20.52% | 0.40% | 1.32% | 6.45% | 12.26% | 24.64% |
|
Frasers Grp Rg 15.09.2025 / 17:30:00 |
7.140 | 13.11% | -24.38% | 0.92% | 4.92% | 7.29% | -15.70% | -18.29% |
|
AstraZeneca Rg 15.09.2025 / 17:30:00 |
114.13 | 12.93% | 11.55% | -4.81% | -2.77% | 9.59% | -4.89% | 11.21% |
|
Rightmove Rg 15.09.2025 / 17:30:00 |
7.214 | 12.62% | 25.37% | -2.38% | -6.01% | -6.99% | 8.03% | 13.65% |
|
Informa Rg 15.09.2025 / 17:30:00 |
8.914 | 11.85% | 14.29% | -1.42% | 1.53% | 13.29% | 5.49% | 56.48% |
|
Experian Rg 15.09.2025 / 17:30:00 |
38.26 | 11.70% | 20.11% | -3.99% | 0.37% | -0.16% | 1.54% | 37.46% |
|
GSK Rg 15.09.2025 / 17:30:00 |
14.790 | 11.62% | 3.29% | 1.04% | 2.92% | 5.42% | -9.22% | 8.64% |
|
Sainsbury Rg 15.09.2025 / 17:30:00 |
3.186 | 11.56% | 1.83% | 2.38% | 6.41% | 10.55% | 8.07% | 42.74% |
|
Games Workshop G Rg 15.09.2025 / 17:30:00 |
147.60 | 11.39% | 50.40% | -2.61% | -6.29% | -8.95% | 38.85% | 98.66% |
|
Natl Grid Rg 15.09.2025 / 17:30:00 |
10.460 | 10.59% | 9.25% | 1.28% | 0.43% | -2.70% | 1.78% | 7.27% |
|
United Utilities Rg 15.09.2025 / 17:30:00 |
11.525 | 9.16% | 8.03% | 2.67% | 1.90% | 1.27% | 9.14% | 6.08% |
|
ICG Rg 15.09.2025 / 17:30:00 |
22.90 | 8.87% | 33.99% | 4.52% | 4.95% | 20.08% | -1.17% | 73.92% |
|
Melrose Ind Rg 15.09.2025 / 17:30:00 |
5.944 | 7.75% | 4.34% | -3.03% | 0.64% | 17.28% | 27.20% | 56.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 15.09.2025 / 17:30:00 |
25.15 | 0.54% |
25.29 16:44 |
24.97 09:00 |
34.26 30.01.25 |
24.27 12.08.25 |
135'137 |
|
DCC Rg 15.09.2025 / 17:30:00 |
47.58 | 0.85% |
48.34 13:59 |
47.02 09:15 |
56.20 31.01.25 |
44.54 23.05.25 |
48'170 |
|
Diageo Rg 15.09.2025 / 17:30:00 |
18.480 | -1.43% |
18.888 10:05 |
18.468 17:24 |
25.68 09.01.25 |
17.97 04.08.25 |
699'138 |
|
Diploma Rg 15.09.2025 / 17:30:00 |
54.80 | -0.77% |
55.75 09:33 |
54.50 15:41 |
55.75 15.09.25 |
35.36 07.04.25 |
46'763 |
|
easyJet Rg 15.09.2025 / 17:30:00 |
4.728 | 0.98% |
4.785 13:23 |
4.680 09:12 |
5.906 11.06.25 |
4.022 07.04.25 |
518'280 |
|
Endeavour Mng Rg 15.09.2025 / 17:30:00 |
29.10 | 3.05% |
29.21 15:29 |
28.34 09:21 |
29.21 15.09.25 |
14.32 02.01.25 |
127'940 |
|
Entain Rg 15.09.2025 / 17:30:00 |
8.653 | 1.23% |
8.680 17:07 |
8.514 10:02 |
10.305 31.07.25 |
4.643 07.04.25 |
99'448 |
|
Experian Rg 15.09.2025 / 17:30:00 |
38.26 | -0.52% |
38.83 09:30 |
38.25 15:50 |
41.01 18.07.25 |
30.49 07.04.25 |
228'013 |
|
Flutter Entmt Rg 15.09.2025 / 17:30:00 |
206.00 | -1.20% |
208.15 14:43 |
204.90 15:33 |
236.90 14.02.25 |
147 07.04.25 |
11'729 |
|
Frasers Grp Rg 15.09.2025 / 17:30:00 |
7.140 | 3.48% |
7.145 17:23 |
6.945 09:10 |
7.520 30.05.25 |
5.3475 07.04.25 |
11'620 |
|
Fresnillo Rg 15.09.2025 / 17:30:00 |
21.95 | 1.43% |
21.98 17:08 |
20.90 10:11 |
23.00 12.09.25 |
6.285 02.01.25 |
296'988 |
|
Games Workshop G Rg 15.09.2025 / 17:30:00 |
147.60 | -0.67% |
149.40 11:25 |
147.10 15:51 |
167.30 16.06.25 |
122.6 07.04.25 |
13'612 |
|
Glencore Rg 15.09.2025 / 17:30:00 |
3.064 | 0.88% |
3.072 09:02 |
3.006 11:43 |
3.907 20.01.25 |
2.101 07.04.25 |
7'802'628 |
|
GSK Rg 15.09.2025 / 17:30:00 |
14.790 | -1.45% |
15.050 09:00 |
14.760 17:13 |
15.605 10.03.25 |
12.425 09.04.25 |
1'273'715 |
|
Haleon Rg 15.09.2025 / 17:30:00 |
3.571 | -1.50% |
3.616 09:00 |
3.556 15:42 |
4.194 30.05.25 |
3.461 31.07.25 |
1'876'949 |
|
Halma Rg 15.09.2025 / 17:30:00 |
33.42 | 0.91% |
33.44 17:21 |
32.93 09:02 |
33.46 07.08.25 |
23.16 07.04.25 |
106'709 |
|
Hikma Pharm Rg 15.09.2025 / 17:30:00 |
16.100 | -1.11% |
16.330 09:01 |
16.070 17:13 |
23.62 13.02.25 |
16.07 15.09.25 |
87'434 |
|
Hiscox Rg 15.09.2025 / 17:30:00 |
13.120 | 0.31% |
13.270 10:10 |
13.100 17:10 |
14.400 06.08.25 |
10.22 14.01.25 |
138'579 |
|
Howden Join Grp Rg 15.09.2025 / 17:30:00 |
8.260 | -1.26% |
8.445 09:36 |
8.245 16:43 |
9.400 24.07.25 |
6.49 07.04.25 |
283'137 |
|
HSBC Hldg Rg 15.09.2025 / 17:30:00 |
10.121 | 0.57% |
10.148 09:00 |
10.084 11:03 |
10.148 15.09.25 |
6.988 09.04.25 |
2'181'928 |
|
ICG Rg 15.09.2025 / 17:30:00 |
22.90 | 1.91% |
23.16 16:15 |
22.62 09:00 |
24.68 18.02.25 |
15.4 09.04.25 |
126'488 |
|
IMI Rg 15.09.2025 / 17:30:00 |
22.85 | -0.04% |
22.94 09:07 |
22.72 09:44 |
23.31 22.08.25 |
15.58 07.04.25 |
68'613 |
|
Imperial Brands Rg 15.09.2025 / 17:30:00 |
31.57 | -0.94% |
31.98 10:38 |
31.48 16:01 |
32.12 12.09.25 |
25.22 15.01.25 |
206'734 |
|
Informa Rg 15.09.2025 / 17:30:00 |
8.914 | 0.04% |
9.048 09:54 |
8.892 15:32 |
9.118 13.02.25 |
6.344 09.04.25 |
377'499 |
|
Intercont Hotels Rg 15.09.2025 / 17:30:00 |
88.21 | -1.12% |
89.34 10:00 |
87.94 15:31 |
109.75 10.02.25 |
72.52 07.04.25 |
65'843 |