×
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
- 18.07.2025 - 17:30:05
- 896.97
- 0.11%
- 0.95
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 18.07.2025 / 17:30:00 |
28.54 | -0.80% | -0.23 | 28.51 | 28.55 | 0 | |
|
DCC Rg 18.07.2025 / 17:30:00 |
47.82 | 1.57% | 0.74 | 47.82 | 47.90 | 0 | |
|
Diageo Rg 18.07.2025 / 17:30:00 |
19.255 | 0.50% | 0.10 | 19.250 | 19.270 | 0 | |
|
Diploma Rg 18.07.2025 / 17:30:00 |
51.95 | -0.38% | -0.20 | 51.90 | 52.95 | 0 | |
|
easyJet Rg 18.07.2025 / 17:30:00 |
4.989 | -0.18% | -0.01 | 4.985 | 4.990 | 0 | |
|
Endeavour Mng Rg 18.07.2025 / 17:30:00 |
21.94 | 0.97% | 0.21 | 21.90 | 22.36 | 0 | |
|
Entain Rg 18.07.2025 / 17:30:00 |
9.488 | -0.59% | -0.06 | 9.450 | 9.492 | 0 | |
|
Experian Rg 18.07.2025 / 17:30:00 |
40.84 | 0.48% | 0.20 | 40.76 | 40.85 | 0 | |
|
Flutter Entmt Rg 18.07.2025 / 17:30:00 |
227.70 | 1.74% | 3.90 | 227.40 | 228.30 | 0 | |
|
Frasers Grp Rg 18.07.2025 / 17:30:00 |
6.998 | 2.87% | 0.20 | 6.995 | 7.135 | 0 | |
|
Fresnillo Rg 18.07.2025 / 17:30:00 |
14.430 | -1.60% | -0.24 | 14.420 | 14.480 | 0 | |
|
Games Workshop G Rg 18.07.2025 / 17:30:00 |
161.80 | -0.74% | -1.20 | 161.70 | 161.90 | 0 | |
|
Glencore Rg 18.07.2025 / 17:30:00 |
3.048 | 0.30% | 0.01 | 3.047 | 3.049 | 0 | |
|
GSK Rg 18.07.2025 / 17:30:00 |
13.485 | -4.62% | -0.65 | 13.485 | 13.490 | 0 | |
|
Haleon Rg 18.07.2025 / 17:30:00 |
3.585 | -0.11% | 0.00 | 3.585 | 3.587 | 0 | |
|
Halma Rg 18.07.2025 / 17:30:00 |
32.47 | 0.15% | 0.05 | 32.46 | 32.50 | 0 | |
|
Hikma Pharm Rg 18.07.2025 / 17:30:00 |
20.03 | 0.81% | 0.16 | 20.02 | 20.04 | 0 | |
|
Hiscox Rg 18.07.2025 / 17:30:00 |
12.890 | 0.98% | 0.13 | 12.870 | 12.890 | 0 | |
|
Howden Join Grp Rg 18.07.2025 / 17:30:00 |
8.275 | 1.04% | 0.09 | 8.270 | 8.285 | 0 | |
|
HSBC Hldg Rg 18.07.2025 / 17:30:00 |
9.325 | -0.19% | -0.02 | 9.322 | 9.324 | 0 | |
|
ICG Rg 18.07.2025 / 17:30:00 |
21.50 | 2.19% | 0.46 | 21.48 | 21.52 | 0 | |
|
IMI Rg 18.07.2025 / 17:30:00 |
21.92 | 0.18% | 0.04 | 21.90 | 21.92 | 0 | |
|
Imperial Brands Rg 18.07.2025 / 17:30:00 |
29.26 | 0.55% | 0.16 | 29.24 | 29.26 | 0 | |
|
Informa Rg 18.07.2025 / 17:30:00 |
8.388 | -0.76% | -0.06 | 8.384 | 8.394 | 0 | |
|
Intercont Hotels Rg 18.07.2025 / 17:30:00 |
86.08 | 0.51% | 0.44 | 86.06 | 86.08 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Diploma Rg 18.07.2025 / 17:30:00 |
51.95 | 22.65% | 45.10% | 6.11% | 8.64% | 33.48% | 22.35% | 116.93% |
|
Games Workshop G Rg 18.07.2025 / 17:30:00 |
161.80 | 22.19% | 64.98% | 0.94% | -0.25% | 7.94% | 58.94% | 132.52% |
|
Halma Rg 18.07.2025 / 17:30:00 |
32.47 | 20.16% | 41.45% | 1.00% | 5.08% | 19.20% | 25.27% | 53.72% |
|
Vodafone Group Rg 18.07.2025 / 17:30:00 |
0.8210 | 19.88% | 19.64% | 2.01% | 8.17% | 16.98% | 16.93% | -36.40% |
|
IMI Rg 18.07.2025 / 17:30:00 |
21.92 | 19.50% | 29.54% | 2.48% | 6.83% | 23.08% | 20.65% | 78.90% |
|
HSBC Hldg Rg 18.07.2025 / 17:30:00 |
9.325 | 19.45% | 47.25% | 2.44% | 7.52% | 11.76% | 41.61% | 81.17% |
|
Experian Rg 18.07.2025 / 17:30:00 |
40.84 | 18.05% | 26.94% | 5.78% | 8.47% | 12.88% | 17.22% | 47.64% |
|
Hiscox Rg 18.07.2025 / 17:30:00 |
12.890 | 17.87% | 20.88% | 4.33% | 0.78% | 16.76% | 3.87% | 45.65% |
|
Centrica Rg 18.07.2025 / 17:30:00 |
1.529 | 15.87% | 9.85% | -1.08% | -8.69% | -2.18% | 10.80% | 76.51% |
|
SSE Rg 18.07.2025 / 17:30:00 |
18.810 | 14.63% | -0.38% | 2.87% | 3.44% | 16.43% | 2.51% | 5.55% |
|
Antofagasta Rg 18.07.2025 / 17:30:00 |
18.705 | 14.34% | 8.29% | -1.01% | 10.16% | 10.39% | -2.48% | 84.38% |
|
Imperial Brands Rg 18.07.2025 / 17:30:00 |
29.26 | 14.07% | 60.82% | 0.34% | -0.27% | -2.60% | 40.07% | 56.79% |
|
Smith & Nephew Rg 18.07.2025 / 17:30:00 |
11.240 | 13.28% | 4.06% | -0.02% | 4.27% | 13.63% | 3.17% | -3.09% |
|
Kingfisher Rg 18.07.2025 / 17:30:00 |
2.810 | 12.03% | 13.73% | 1.59% | 2.74% | 4.11% | 3.01% | 10.69% |
|
Tesco Rg 18.07.2025 / 17:30:00 |
4.169 | 11.82% | 42.10% | 4.09% | 3.73% | 16.00% | 28.40% | 58.81% |
|
Beazley Rg 18.07.2025 / 17:30:00 |
9.145 | 11.67% | 74.50% | 2.58% | -1.67% | 2.41% | 41.45% | 92.15% |
|
Frasers Grp Rg 18.07.2025 / 17:30:00 |
6.998 | 11.52% | -25.45% | 6.51% | 0.61% | 7.16% | -20.93% | -3.99% |
|
Legal & General Rg 18.07.2025 / 17:30:00 |
2.568 | 11.17% | 1.37% | 1.70% | 1.14% | 8.26% | 13.48% | 4.61% |
|
Natl Grid Rg 18.07.2025 / 17:30:00 |
10.585 | 11.06% | 9.72% | 3.17% | 1.05% | -0.98% | 15.57% | 4.92% |
|
RELX Rg 18.07.2025 / 17:30:00 |
39.67 | 10.41% | 28.62% | -0.35% | 1.85% | -0.85% | 14.39% | 73.01% |
|
UK 100 18.07.2025 / 17:30:05 |
896.97 | 9.51% | 16.00% | 0.63% | 2.64% | 7.07% | 10.37% | 25.38% |
|
ConvaTec Grp Rg 18.07.2025 / 17:30:00 |
2.400 | 9.48% | -0.74% | -7.83% | -15.31% | -6.25% | -3.61% | 11.39% |
|
Tritax Big Box Rg 18.07.2025 / 17:30:00 |
1.443 | 7.80% | -15.36% | 1.41% | -2.89% | 2.63% | -10.76% | -22.55% |
|
Flutter Entmt Rg 18.07.2025 / 17:30:00 |
227.70 | 7.52% | 60.49% | 6.20% | 14.22% | 31.89% | 48.05% | 0.00% |
|
LondonMetric Rg 18.07.2025 / 17:30:00 |
1.926 | 6.71% | 0.16% | -0.16% | -4.84% | 0.36% | -3.89% | -18.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 18.07.2025 / 17:30:00 |
28.54 | -0.80% |
29.01 09:56 |
28.52 17:29 |
34.26 30.01.25 |
25.51 11.04.25 |
97'287 |
|
DCC Rg 18.07.2025 / 17:30:00 |
47.82 | 1.57% |
48.10 15:13 |
47.26 09:01 |
56.20 31.01.25 |
44.54 23.05.25 |
43'526 |
|
Diageo Rg 18.07.2025 / 17:30:00 |
19.255 | 0.50% |
20.37 11:12 |
19.155 13:24 |
25.68 09.01.25 |
18.205 30.06.25 |
1'194'052 |
|
Diploma Rg 18.07.2025 / 17:30:00 |
51.95 | -0.38% |
52.75 12:00 |
51.75 16:26 |
55.50 17.07.25 |
35.36 07.04.25 |
42'471 |
|
easyJet Rg 18.07.2025 / 17:30:00 |
4.989 | -0.18% |
5.072 10:40 |
4.967 16:16 |
5.906 11.06.25 |
4.022 07.04.25 |
826'297 |
|
Endeavour Mng Rg 18.07.2025 / 17:30:00 |
21.94 | 0.97% |
22.20 09:09 |
21.84 16:03 |
24.38 04.06.25 |
14.32 02.01.25 |
36'257 |
|
Entain Rg 18.07.2025 / 17:30:00 |
9.488 | -0.59% |
9.622 10:21 |
9.480 17:16 |
9.622 18.07.25 |
4.643 07.04.25 |
156'930 |
|
Experian Rg 18.07.2025 / 17:30:00 |
40.84 | 0.48% |
41.01 15:12 |
40.77 13:06 |
41.01 18.07.25 |
30.49 07.04.25 |
183'679 |
|
Flutter Entmt Rg 18.07.2025 / 17:30:00 |
227.70 | 1.74% |
230.10 15:55 |
225.10 09:02 |
236.90 14.02.25 |
147 07.04.25 |
59'932 |
|
Frasers Grp Rg 18.07.2025 / 17:30:00 |
6.998 | 2.87% |
7.050 15:08 |
6.805 09:01 |
7.520 30.05.25 |
5.3475 07.04.25 |
127'960 |
|
Fresnillo Rg 18.07.2025 / 17:30:00 |
14.430 | -1.60% |
14.890 09:10 |
14.380 15:38 |
15.650 14.07.25 |
6.285 02.01.25 |
132'880 |
|
Games Workshop G Rg 18.07.2025 / 17:30:00 |
161.80 | -0.74% |
163.95 09:00 |
160.60 13:26 |
167.30 16.06.25 |
122.6 07.04.25 |
9'304 |
|
Glencore Rg 18.07.2025 / 17:30:00 |
3.048 | 0.30% |
3.105 11:51 |
3.043 17:23 |
3.907 20.01.25 |
2.101 07.04.25 |
5'199'088 |
|
GSK Rg 18.07.2025 / 17:30:00 |
13.485 | -4.62% |
13.615 15:30 |
13.185 09:08 |
15.605 10.03.25 |
12.425 09.04.25 |
3'433'314 |
|
Haleon Rg 18.07.2025 / 17:30:00 |
3.585 | -0.11% |
3.596 11:19 |
3.572 10:27 |
4.194 30.05.25 |
3.541 09.04.25 |
3'023'235 |
|
Halma Rg 18.07.2025 / 17:30:00 |
32.47 | 0.15% |
32.60 09:02 |
32.36 09:31 |
33.28 12.06.25 |
23.16 07.04.25 |
79'348 |
|
Hikma Pharm Rg 18.07.2025 / 17:30:00 |
20.03 | 0.81% |
20.14 15:23 |
19.900 09:28 |
23.62 13.02.25 |
17.51 09.04.25 |
72'429 |
|
Hiscox Rg 18.07.2025 / 17:30:00 |
12.890 | 0.98% |
12.900 17:04 |
12.730 12:55 |
13.600 06.06.25 |
10.22 14.01.25 |
122'274 |
|
Howden Join Grp Rg 18.07.2025 / 17:30:00 |
8.275 | 1.04% |
8.335 15:25 |
8.225 09:00 |
8.845 11.06.25 |
6.49 07.04.25 |
565'944 |
|
HSBC Hldg Rg 18.07.2025 / 17:30:00 |
9.325 | -0.19% |
9.338 11:21 |
9.269 09:09 |
9.502 03.03.25 |
6.988 09.04.25 |
2'322'253 |
|
ICG Rg 18.07.2025 / 17:30:00 |
21.50 | 2.19% |
21.54 15:12 |
21.20 09:05 |
24.68 18.02.25 |
15.4 09.04.25 |
429'068 |
|
IMI Rg 18.07.2025 / 17:30:00 |
21.92 | 0.18% |
22.10 10:41 |
21.88 16:26 |
22.10 18.07.25 |
15.58 07.04.25 |
66'229 |
|
Imperial Brands Rg 18.07.2025 / 17:30:00 |
29.26 | 0.55% |
29.34 09:13 |
29.11 15:32 |
31.80 07.05.25 |
25.22 15.01.25 |
547'451 |
|
Informa Rg 18.07.2025 / 17:30:00 |
8.388 | -0.76% |
8.556 09:49 |
8.386 17:23 |
9.118 13.02.25 |
6.344 09.04.25 |
1'012'337 |
|
Intercont Hotels Rg 18.07.2025 / 17:30:00 |
86.08 | 0.51% |
86.32 09:05 |
85.32 16:12 |
109.75 10.02.25 |
72.52 07.04.25 |
87'466 |