×
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
- 17.04.2025 - 14:25:14
- 819.72
- -0.50%
- -4.13
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 17.04.2025 / 14:09:35 |
49.16 | -0.65% | -0.32 | 49.12 | 49.16 | 24'448 | |
|
Diageo Rg 17.04.2025 / 14:10:11 |
20.63 | -0.67% | -0.14 | 20.61 | 20.63 | 221'219 | |
|
Diploma Rg 17.04.2025 / 14:09:46 |
38.12 | -0.52% | -0.20 | 38.10 | 38.12 | 36'239 | |
|
Direct Line Ins Rg 17.04.2025 / 14:05:50 |
2.736 | -0.29% | -0.01 | 2.734 | 2.740 | 390'293 | |
|
easyJet Rg 17.04.2025 / 14:08:58 |
4.678 | -1.60% | -0.08 | 4.670 | 4.679 | 181'511 | |
|
Endeavour Mng Rg 17.04.2025 / 14:08:31 |
21.64 | -0.55% | -0.12 | 21.64 | 21.66 | 35'138 | |
|
Entain Rg 17.04.2025 / 14:09:55 |
5.616 | 0.29% | 0.02 | 5.612 | 5.616 | 251'916 | |
|
Experian Rg 17.04.2025 / 14:10:08 |
34.46 | -0.61% | -0.21 | 34.45 | 34.46 | 80'645 | |
|
Flutter Entmt Rg 17.04.2025 / 14:09:56 |
171.65 | 0.01% | 0.03 | 171.50 | 171.70 | 8'172 | |
|
Frasers Grp Rg 17.04.2025 / 14:04:56 |
6.155 | 0.24% | 0.02 | 6.130 | 6.155 | 9'439 | |
|
Fresnillo Rg 17.04.2025 / 14:07:22 |
10.270 | -5.00% | -0.54 | 10.260 | 10.280 | 136'070 | |
|
Games Workshop G Rg 17.04.2025 / 14:07:24 |
145.10 | -0.14% | -0.20 | 144.90 | 145.20 | 6'629 | |
|
Glencore Rg 17.04.2025 / 14:10:11 |
2.554 | -0.66% | -0.02 | 2.554 | 2.555 | 3'439'081 | |
|
GSK Rg 17.04.2025 / 14:10:01 |
13.210 | -1.71% | -0.23 | 13.205 | 13.210 | 968'188 | |
|
Haleon Rg 17.04.2025 / 14:10:00 |
3.806 | -0.55% | -0.02 | 3.805 | 3.807 | 3'117'844 | |
|
Halma Rg 17.04.2025 / 14:08:51 |
26.40 | -1.38% | -0.37 | 26.38 | 26.42 | 60'126 | |
|
Hikma Pharm Rg 17.04.2025 / 14:09:26 |
18.780 | -0.90% | -0.17 | 18.770 | 18.780 | 52'442 | |
|
Hiscox Rg 17.04.2025 / 14:05:54 |
11.590 | -0.09% | -0.01 | 11.580 | 11.600 | 39'690 | |
|
Howden Join Grp Rg 17.04.2025 / 14:04:43 |
7.195 | -0.62% | -0.05 | 7.180 | 7.195 | 154'833 | |
|
HSBC Hldg Rg 17.04.2025 / 14:10:08 |
7.886 | 0.17% | 0.01 | 7.885 | 7.888 | 3'785'318 | |
|
ICG Rg 17.04.2025 / 14:10:01 |
17.450 | -0.80% | -0.14 | 17.440 | 17.460 | 81'197 | |
|
IMI Rg 17.04.2025 / 14:04:54 |
16.820 | -1.35% | -0.23 | 16.800 | 16.810 | 76'571 | |
|
Imperial Brands Rg 17.04.2025 / 14:06:46 |
29.73 | 0.41% | 0.12 | 29.73 | 29.74 | 456'995 | |
|
Informa Rg 17.04.2025 / 14:08:16 |
6.862 | -1.29% | -0.09 | 6.858 | 6.862 | 453'835 | |
|
Intercont Hotels Rg 17.04.2025 / 14:09:56 |
75.66 | -0.68% | -0.52 | 75.64 | 75.70 | 61'107 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Unite Group Rg 17.04.2025 / 14:10:00 |
8.460 | 7.59% | -16.87% | 2.98% | 4.19% | 1.81% | -8.39% | -23.17% |
|
Legal & General Rg 17.04.2025 / 14:08:47 |
2.463 | 7.53% | -1.95% | 8.24% | 1.03% | 4.48% | 0.37% | -9.73% |
|
Hiscox Rg 17.04.2025 / 14:05:54 |
11.590 | 7.11% | 9.85% | 3.76% | -0.52% | 6.53% | -1.11% | 23.46% |
|
Marks & Spencer Rg 17.04.2025 / 14:09:59 |
4.027 | 6.98% | 47.58% | 9.25% | 20.97% | 20.46% | 61.14% | 169.52% |
|
Smiths Group Rg 17.04.2025 / 14:09:36 |
17.870 | 5.96% | 2.72% | 0.73% | -10.49% | -6.93% | 12.32% | 26.24% |
|
United Utilities Rg 17.04.2025 / 14:09:32 |
11.025 | 5.62% | 4.52% | 5.30% | 11.09% | 12.52% | 8.43% | -1.77% |
|
Associat Brit Fo Rg 17.04.2025 / 14:10:05 |
21.86 | 5.19% | -8.65% | 11.73% | 13.41% | 16.34% | -10.63% | 31.42% |
|
LondonMetric Rg 17.04.2025 / 14:10:00 |
1.887 | 4.71% | -1.72% | 5.54% | 5.18% | 3.28% | -2.58% | -31.59% |
|
Unilever Rg 17.04.2025 / 14:09:51 |
47.49 | 4.62% | 24.97% | 3.85% | 4.17% | 3.33% | 25.85% | 38.48% |
|
Tritax Big Box Rg 17.04.2025 / 14:10:00 |
1.375 | 4.26% | -18.14% | 6.42% | -3.37% | -4.15% | -6.40% | -43.62% |
|
Brit Land Co REI Rg 17.04.2025 / 14:10:00 |
3.802 | 4.10% | -5.79% | 9.95% | 3.82% | 7.98% | 0.53% | -27.66% |
|
Barclays Rg 17.04.2025 / 14:08:14 |
2.771 | 4.05% | 81.73% | 6.16% | -8.31% | -7.19% | 50.77% | 91.29% |
|
St. James's Rg 17.04.2025 / 14:10:11 |
8.882 | 3.92% | 31.19% | 3.22% | -13.68% | -4.49% | 112.59% | -34.69% |
|
Vodafone Group Rg 17.04.2025 / 14:09:33 |
0.6996 | 3.01% | 2.80% | 7.10% | -6.16% | 2.70% | 4.86% | -46.59% |
|
Standard Charter Rg 17.04.2025 / 14:07:44 |
10.105 | 2.61% | 53.13% | 10.00% | -13.54% | -6.76% | 53.04% | 99.30% |
|
Reckitt Benck Gr Rg 17.04.2025 / 14:10:11 |
48.88 | 2.11% | -9.35% | 2.33% | -6.01% | -3.37% | 18.07% | -18.61% |
|
Haleon Rg 17.04.2025 / 14:10:00 |
3.806 | 1.19% | 18.85% | 4.13% | -3.38% | 1.40% | 18.31% | 0.00% |
|
SSE Rg 17.04.2025 / 14:07:28 |
16.225 | 0.83% | -12.36% | 5.32% | 3.44% | 2.69% | -1.73% | -8.11% |
|
Experian Rg 17.04.2025 / 14:10:08 |
34.46 | 0.70% | 8.28% | 0.50% | -4.69% | -9.60% | 7.25% | 26.35% |
|
Frasers Grp Rg 17.04.2025 / 14:04:56 |
6.155 | 0.66% | -32.71% | 6.21% | -4.80% | 2.84% | -21.79% | -12.41% |
|
HSBC Hldg Rg 17.04.2025 / 14:10:08 |
7.886 | 0.65% | 24.08% | 7.53% | -10.17% | -4.92% | 22.34% | 50.91% |
|
LSE Group Rg 17.04.2025 / 14:07:20 |
113.15 | 0.57% | 22.50% | 1.07% | 0.53% | -5.27% | 25.19% | 39.97% |
|
Persimmon Plc Rg 17.04.2025 / 14:10:00 |
11.940 | 0.25% | -13.64% | 6.61% | -0.46% | -5.09% | -7.55% | -44.61% |
|
Auto Trd Gr Rg-144A 17.04.2025 / 14:07:23 |
7.956 | 0.20% | 9.96% | 5.66% | 5.83% | 2.18% | 17.73% | 22.58% |
|
UK 100 17.04.2025 / 14:25:15 |
819.73 | 0.08% | 6.65% | 3.82% | -5.81% | -4.58% | 4.17% | 8.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 17.04.2025 / 14:09:35 |
49.16 | -0.65% |
49.58 09:02 |
48.94 11:16 |
56.20 31.01.25 |
45.02 07.04.25 |
24'448 |
|
Diageo Rg 17.04.2025 / 14:10:11 |
20.63 | -0.67% |
20.75 09:35 |
20.50 09:00 |
25.68 09.01.25 |
19.09 07.04.25 |
221'219 |
|
Diploma Rg 17.04.2025 / 14:09:46 |
38.12 | -0.52% |
38.25 14:03 |
37.76 10:13 |
48.10 18.02.25 |
35.36 07.04.25 |
36'239 |
|
Direct Line Ins Rg 17.04.2025 / 14:05:50 |
2.736 | -0.29% |
2.754 09:00 |
2.722 12:14 |
2.868 20.03.25 |
2.494 07.04.25 |
390'293 |
|
easyJet Rg 17.04.2025 / 14:08:58 |
4.678 | -1.60% |
4.762 09:04 |
4.656 13:40 |
5.646 02.01.25 |
4.022 07.04.25 |
181'511 |
|
Endeavour Mng Rg 17.04.2025 / 14:08:31 |
21.64 | -0.55% |
21.78 09:42 |
21.44 09:09 |
22.16 16.04.25 |
14.32 02.01.25 |
35'138 |
|
Entain Rg 17.04.2025 / 14:09:55 |
5.616 | 0.29% |
5.647 14:03 |
5.506 10:03 |
7.843 06.03.25 |
4.643 07.04.25 |
251'916 |
|
Experian Rg 17.04.2025 / 14:10:08 |
34.46 | -0.61% |
34.63 14:03 |
34.16 09:09 |
40.21 31.01.25 |
30.49 07.04.25 |
80'645 |
|
Flutter Entmt Rg 17.04.2025 / 14:09:56 |
171.65 | 0.01% |
173.40 09:07 |
171.05 12:48 |
236.90 14.02.25 |
147 07.04.25 |
8'172 |
|
Frasers Grp Rg 17.04.2025 / 14:04:56 |
6.155 | 0.24% |
6.158 09:18 |
6.105 10:54 |
6.575 11.03.25 |
5.3475 07.04.25 |
9'439 |
|
Fresnillo Rg 17.04.2025 / 14:07:22 |
10.270 | -5.00% |
10.410 09:00 |
10.090 09:16 |
10.920 16.04.25 |
6.285 02.01.25 |
136'070 |
|
Games Workshop G Rg 17.04.2025 / 14:07:24 |
145.10 | -0.14% |
145.60 09:00 |
142.80 09:10 |
149.20 05.03.25 |
122.6 07.04.25 |
6'629 |
|
Glencore Rg 17.04.2025 / 14:10:11 |
2.554 | -0.66% |
2.600 09:02 |
2.536 13:54 |
3.907 20.01.25 |
2.101 07.04.25 |
3'439'081 |
|
GSK Rg 17.04.2025 / 14:10:01 |
13.210 | -1.71% |
13.335 09:01 |
13.140 11:17 |
15.605 10.03.25 |
12.425 09.04.25 |
968'188 |
|
Haleon Rg 17.04.2025 / 14:10:00 |
3.806 | -0.55% |
3.812 12:04 |
3.781 09:03 |
4.177 04.03.25 |
3.541 09.04.25 |
3'117'844 |
|
Halma Rg 17.04.2025 / 14:08:51 |
26.40 | -1.38% |
26.62 09:01 |
26.10 09:26 |
30.94 31.01.25 |
23.16 07.04.25 |
60'126 |
|
Hikma Pharm Rg 17.04.2025 / 14:09:26 |
18.780 | -0.90% |
18.950 09:49 |
18.720 12:20 |
23.62 13.02.25 |
17.51 09.04.25 |
52'442 |
|
Hiscox Rg 17.04.2025 / 14:05:54 |
11.590 | -0.09% |
11.620 13:49 |
11.490 10:48 |
12.100 02.04.25 |
10.22 14.01.25 |
39'690 |
|
Howden Join Grp Rg 17.04.2025 / 14:04:43 |
7.195 | -0.62% |
7.240 09:18 |
7.160 09:00 |
8.685 14.02.25 |
6.49 07.04.25 |
154'833 |
|
HSBC Hldg Rg 17.04.2025 / 14:10:08 |
7.886 | 0.17% |
7.919 14:03 |
7.819 09:08 |
9.502 03.03.25 |
6.988 09.04.25 |
3'785'318 |
|
ICG Rg 17.04.2025 / 14:10:01 |
17.450 | -0.80% |
17.590 09:02 |
17.250 09:58 |
24.68 18.02.25 |
15.4 09.04.25 |
81'197 |
|
IMI Rg 17.04.2025 / 14:04:54 |
16.820 | -1.35% |
17.060 09:02 |
16.760 12:24 |
20.88 03.03.25 |
15.58 07.04.25 |
76'571 |
|
Imperial Brands Rg 17.04.2025 / 14:06:46 |
29.73 | 0.41% |
29.83 10:02 |
29.54 09:05 |
29.83 17.04.25 |
25.22 15.01.25 |
456'995 |
|
Informa Rg 17.04.2025 / 14:08:16 |
6.862 | -1.29% |
6.938 09:03 |
6.834 11:09 |
9.118 13.02.25 |
6.344 09.04.25 |
453'835 |
|
Intercont Hotels Rg 17.04.2025 / 14:09:56 |
75.66 | -0.68% |
76.36 09:18 |
75.20 11:18 |
109.75 10.02.25 |
72.52 07.04.25 |
61'107 |