×
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
- 21.11.2024 - 17:30:05
- 819.81
- 0.87%
- 7.05
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 21.11.2024 / 17:30:00 |
34.73 | -0.32% | -0.11 | 34.71 | 34.75 | 134'306 | |
|
DCC Rg 21.11.2024 / 17:30:00 |
55.78 | -0.76% | -0.43 | 55.75 | 55.80 | 37'660 | |
|
Diageo Rg 21.11.2024 / 17:30:00 |
23.50 | -0.32% | -0.08 | 23.49 | 23.51 | 621'632 | |
|
DS Smith Rg 21.11.2024 / 17:30:00 |
5.860 | 2.36% | 0.14 | 5.855 | 5.865 | 752'952 | |
|
Endeavour Mng Rg 21.11.2024 / 17:30:00 |
15.670 | -0.38% | -0.06 | 15.670 | 15.690 | 87'638 | |
|
Entain Rg 21.11.2024 / 17:30:00 |
7.472 | 1.85% | 0.14 | 7.466 | 7.474 | 276'917 | |
|
Experian Rg 21.11.2024 / 17:30:00 |
37.24 | 2.34% | 0.85 | 37.24 | 37.26 | 280'353 | |
|
Flutter Entmt Rg 21.11.2024 / 17:30:00 |
213.30 | 2.80% | 5.80 | 213.20 | 213.50 | 54'931 | |
|
Fresnillo Rg 21.11.2024 / 17:30:00 |
6.460 | -1.45% | -0.10 | 6.455 | 6.465 | 81'163 | |
|
Glencore Rg 21.11.2024 / 17:30:00 |
3.809 | -0.20% | -0.01 | 3.808 | 3.810 | 6'991'747 | |
|
GSK Rg 21.11.2024 / 17:30:00 |
13.095 | 0.58% | 0.08 | 13.090 | 13.100 | 1'234'469 | |
|
Haleon Rg 21.11.2024 / 17:30:00 |
3.731 | 1.21% | 0.04 | 3.730 | 3.734 | 3'152'395 | |
|
Halma Rg 21.11.2024 / 17:30:00 |
26.50 | 5.87% | 1.47 | 26.48 | 27.01 | 254'533 | |
|
Harbour Ener Rg 21.11.2024 / 17:30:00 |
2.672 | 3.25% | 0.08 | 2.672 | 2.677 | 446'606 | |
|
Hargreaves Lans Rg 21.11.2024 / 17:30:00 |
10.890 | 0.02% | 0.00 | 10.885 | 10.890 | 224'307 | |
|
Hikma Pharm Rg 21.11.2024 / 17:30:00 |
18.660 | 1.19% | 0.22 | 18.640 | 18.660 | 70'960 | |
|
Hiscox Rg 21.11.2024 / 17:30:00 |
10.340 | 2.48% | 0.25 | 10.330 | 10.350 | 182'498 | |
|
Howden Join Grp Rg 21.11.2024 / 17:30:00 |
8.110 | 0.75% | 0.06 | 8.105 | 8.115 | 221'795 | |
|
HSBC Hldg Rg 21.11.2024 / 17:30:00 |
7.268 | 0.69% | 0.05 | 7.267 | 7.269 | 3'144'263 | |
|
ICG Rg 21.11.2024 / 17:30:00 |
20.70 | 1.07% | 0.22 | 20.68 | 20.72 | 119'737 | |
|
IMI Rg 21.11.2024 / 17:30:00 |
17.150 | 1.30% | 0.22 | 17.150 | 17.160 | 136'431 | |
|
Imperial Brands Rg 21.11.2024 / 17:30:00 |
25.09 | -0.18% | -0.05 | 25.08 | 25.09 | 383'466 | |
|
Informa Rg 21.11.2024 / 17:30:00 |
8.572 | 2.19% | 0.18 | 8.568 | 8.574 | 708'148 | |
|
Intercont Hotels Rg 21.11.2024 / 17:30:00 |
96.52 | 1.60% | 1.52 | 96.50 | 96.56 | 93'894 | |
|
Intertek Group Rg 21.11.2024 / 17:30:00 |
44.54 | 0.36% | 0.16 | 44.54 | 44.58 | 103'514 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lloyds Banking G Rg 21.11.2024 / 17:30:00 |
0.5514 | 16.43% | 21.44% | 0.62% | -11.18% | -5.71% | 30.23% | 12.74% |
|
Next Rg 21.11.2024 / 17:30:00 |
95.12 | 15.22% | 60.53% | -0.38% | -3.99% | -6.56% | 23.10% | 13.41% |
|
Haleon Rg 21.11.2024 / 17:30:00 |
3.731 | 14.47% | 12.00% | 3.32% | -0.78% | -1.20% | 12.89% | 0.00% |
|
RELX Rg 21.11.2024 / 17:30:00 |
36.16 | 14.05% | 54.49% | -0.55% | -0.22% | 0.95% | 18.25% | 49.85% |
|
HSBC Hldg Rg 21.11.2024 / 17:30:00 |
7.268 | 13.76% | 39.51% | 2.99% | 6.76% | 9.99% | 18.72% | 66.77% |
|
Experian Rg 21.11.2024 / 17:30:00 |
37.24 | 13.65% | 28.88% | 1.67% | -3.15% | 0.87% | 27.71% | 6.87% |
|
Ashtead Group Rg 21.11.2024 / 17:30:00 |
62.10 | 11.50% | 29.35% | -0.29% | 5.97% | 16.29% | 29.24% | -2.73% |
|
Auto Trader Gr Rg 21.11.2024 / 17:30:00 |
8.094 | 11.32% | 55.02% | 1.76% | -7.88% | -4.81% | 15.27% | 8.61% |
|
Aviva Rg 21.11.2024 / 17:30:00 |
4.846 | 10.58% | 7.82% | 2.11% | 2.21% | -4.53% | 14.94% | -7.23% |
|
Fresnillo Rg 21.11.2024 / 17:30:00 |
6.460 | 9.91% | -27.26% | 2.62% | -15.83% | 16.61% | 22.35% | -31.33% |
|
Halma Rg 21.11.2024 / 17:30:00 |
26.50 | 9.21% | 25.68% | 3.27% | 7.55% | 1.96% | 24.12% | -21.07% |
|
Sage Grp Rg 21.11.2024 / 17:30:00 |
12.695 | 7.68% | 70.17% | 18.04% | 24.89% | 25.44% | 12.20% | 58.89% |
|
Informa Rg 21.11.2024 / 17:30:00 |
8.572 | 7.59% | 34.73% | 0.56% | 3.75% | 2.51% | 14.91% | 62.50% |
|
WPP Rg 21.11.2024 / 17:30:00 |
8.154 | 7.44% | -1.32% | -2.86% | -1.44% | 12.16% | 15.53% | -26.49% |
|
Bunzl Rg 21.11.2024 / 17:30:00 |
34.59 | 6.32% | 23.10% | 0.73% | -0.66% | -2.40% | 16.50% | 19.34% |
|
UK 100 21.11.2024 / 17:30:05 |
819.81 | 6.13% | 8.77% | 0.99% | -1.02% | -2.16% | 9.69% | 13.48% |
|
Severn Trent Rg 21.11.2024 / 17:30:00 |
27.39 | 5.59% | 2.45% | 2.80% | 3.87% | 7.88% | 1.63% | -3.10% |
|
Intertek Group Rg 21.11.2024 / 17:30:00 |
44.54 | 4.26% | 9.89% | -0.80% | -8.16% | -9.36% | 12.59% | -15.21% |
|
Vodafone Group Rg 21.11.2024 / 17:30:00 |
0.6912 | 4.06% | -15.56% | -0.55% | -6.11% | -6.70% | -2.65% | -37.35% |
|
Hikma Pharm Rg 21.11.2024 / 17:30:00 |
18.660 | 3.89% | 18.39% | 3.90% | -4.60% | -6.42% | 6.23% | -19.93% |
|
United Utilities Rg 21.11.2024 / 17:30:00 |
11.135 | 3.86% | 10.92% | 2.86% | 5.77% | 9.76% | 1.41% | 4.40% |
|
Rightmove Rg 21.11.2024 / 17:30:00 |
6.009 | 3.62% | 16.34% | -0.55% | -4.04% | 8.62% | 18.29% | -21.82% |
|
Shell Rg 21.11.2024 / 17:30:00 |
31.42 | 3.50% | 16.26% | 2.23% | -0.26% | -2.76% | 3.95% | 60.75% |
|
Natl Grid Rg 21.11.2024 / 17:30:00 |
9.636 | 0.88% | 6.82% | -0.66% | -4.48% | -2.98% | 4.27% | 8.83% |
|
IMI Rg 21.11.2024 / 17:30:00 |
17.150 | 0.24% | 30.73% | -0.29% | -1.89% | -6.59% | 9.65% | -7.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 21.11.2024 / 17:30:00 |
34.73 | -0.32% |
35.34 09:01 |
34.56 15:36 |
51.21 22.03.24 |
34.33 15.11.24 |
134'306 |
|
DCC Rg 21.11.2024 / 17:30:00 |
55.78 | -0.76% |
55.95 16:45 |
55.10 09:43 |
60.70 16.05.24 |
48.28 08.11.24 |
37'660 |
|
Diageo Rg 21.11.2024 / 17:30:00 |
23.50 | -0.32% |
23.58 16:52 |
23.38 10:04 |
30.55 28.02.24 |
22.75 30.07.24 |
621'632 |
|
DS Smith Rg 21.11.2024 / 17:30:00 |
5.860 | 2.36% |
5.870 17:19 |
5.760 15:56 |
5.965 07.11.24 |
2.7035 05.02.24 |
752'952 |
|
Endeavour Mng Rg 21.11.2024 / 17:30:00 |
15.670 | -0.38% |
16.110 12:23 |
15.630 15:56 |
19.440 22.10.24 |
12.31 28.02.24 |
87'638 |
|
Entain Rg 21.11.2024 / 17:30:00 |
7.472 | 1.85% |
7.484 17:04 |
7.344 10:28 |
10.330 12.02.24 |
4.985 05.08.24 |
276'917 |
|
Experian Rg 21.11.2024 / 17:30:00 |
37.24 | 2.34% |
37.28 17:01 |
36.48 09:09 |
39.78 01.10.24 |
30.03 04.01.24 |
280'353 |
|
Flutter Entmt Rg 21.11.2024 / 17:30:00 |
213.30 | 2.80% |
213.40 17:28 |
206.50 09:01 |
213.40 21.11.24 |
122.5 31.05.24 |
54'931 |
|
Fresnillo Rg 21.11.2024 / 17:30:00 |
6.460 | -1.45% |
6.605 09:16 |
6.445 16:04 |
7.815 24.10.24 |
4.352 20.03.24 |
81'163 |
|
Glencore Rg 21.11.2024 / 17:30:00 |
3.809 | -0.20% |
3.832 09:12 |
3.781 15:38 |
5.056 20.05.24 |
3.6065 11.09.24 |
6'991'747 |
|
GSK Rg 21.11.2024 / 17:30:00 |
13.095 | 0.58% |
13.150 12:34 |
13.020 09:00 |
18.200 15.05.24 |
12.825 15.11.24 |
1'234'469 |
|
Haleon Rg 21.11.2024 / 17:30:00 |
3.731 | 1.21% |
3.733 17:20 |
3.675 09:37 |
4.005 18.09.24 |
3.1045 25.01.24 |
3'152'395 |
|
Halma Rg 21.11.2024 / 17:30:00 |
26.50 | 5.87% |
27.64 10:00 |
26.40 14:31 |
27.56 21.11.24 |
21.06 05.01.24 |
254'533 |
|
Harbour Ener Rg 21.11.2024 / 17:30:00 |
2.672 | 3.25% |
2.680 17:13 |
2.579 09:14 |
3.332 03.06.24 |
2.431 26.02.24 |
446'606 |
|
Hargreaves Lans Rg 21.11.2024 / 17:30:00 |
10.890 | 0.02% |
10.895 09:49 |
10.880 13:50 |
11.690 20.06.24 |
6.879 19.03.24 |
224'307 |
|
Hikma Pharm Rg 21.11.2024 / 17:30:00 |
18.660 | 1.19% |
18.700 17:04 |
18.240 09:01 |
21.61 22.02.24 |
17.605 16.04.24 |
70'960 |
|
Hiscox Rg 21.11.2024 / 17:30:00 |
10.340 | 2.48% |
10.390 15:49 |
10.100 10:24 |
12.820 09.07.24 |
10.08 20.11.24 |
182'498 |
|
Howden Join Grp Rg 21.11.2024 / 17:30:00 |
8.110 | 0.75% |
8.120 17:04 |
8.008 11:27 |
9.828 17.09.24 |
7.538 17.01.24 |
221'795 |
|
HSBC Hldg Rg 21.11.2024 / 17:30:00 |
7.268 | 0.69% |
7.293 15:49 |
7.199 10:29 |
7.306 19.11.24 |
5.729 11.03.24 |
3'144'263 |
|
ICG Rg 21.11.2024 / 17:30:00 |
20.70 | 1.07% |
20.76 16:57 |
20.44 10:28 |
24.48 28.05.24 |
15.405 17.01.24 |
119'737 |
|
IMI Rg 21.11.2024 / 17:30:00 |
17.150 | 1.30% |
17.170 17:28 |
16.890 10:37 |
19.080 15.05.24 |
15.3 16.01.24 |
136'431 |
|
Imperial Brands Rg 21.11.2024 / 17:30:00 |
25.09 | -0.18% |
25.22 09:00 |
24.93 09:01 |
25.22 21.11.24 |
16.6175 05.03.24 |
383'466 |
|
Informa Rg 21.11.2024 / 17:30:00 |
8.572 | 2.19% |
8.580 16:55 |
8.424 10:30 |
8.836 24.07.24 |
7.194 17.01.24 |
708'148 |
|
Intercont Hotels Rg 21.11.2024 / 17:30:00 |
96.52 | 1.60% |
96.60 17:25 |
94.44 09:36 |
96.60 21.11.24 |
69.9 03.01.24 |
93'894 |
|
Intertek Group Rg 21.11.2024 / 17:30:00 |
44.54 | 0.36% |
44.66 16:56 |
44.20 10:27 |
52.33 27.09.24 |
41.48 08.01.24 |
103'514 |