×
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 - 10:35:52
- 976.94
- -0.30%
- -2.99
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 16.12.2025 / 10:20:19 |
45.28 | 0.80% | 0.36 | 45.26 | 45.32 | 16'638 | |
|
Intl. Cons. Air Rg 16.12.2025 / 10:20:09 |
4.193 | 0.84% | 0.04 | 4.191 | 4.192 | 474'080 | |
|
JD Sports Fsn Rg 16.12.2025 / 10:20:22 |
0.8268 | 1.55% | 0.01 | 0.8266 | 0.8278 | 512'003 | |
|
Kingfisher Rg 16.12.2025 / 10:18:56 |
3.072 | 0.29% | 0.01 | 3.071 | 3.073 | 120'616 | |
|
Land Sec REIT Rg 16.12.2025 / 10:19:52 |
5.855 | 0.30% | 0.02 | 5.860 | 5.865 | 23'320 | |
|
Legal & General Rg 16.12.2025 / 10:20:13 |
2.513 | 0.58% | 0.01 | 2.511 | 2.513 | 139'623 | |
|
Lloyds Banking G Rg 16.12.2025 / 10:20:36 |
0.9492 | -0.59% | -0.01 | 0.9490 | 0.9494 | 2'488'421 | |
|
LondonMetric Rg 16.12.2025 / 10:19:52 |
1.836 | 0.52% | 0.01 | 1.835 | 1.837 | 136'441 | |
|
LSE Group Rg 16.12.2025 / 10:20:09 |
86.14 | 0.33% | 0.28 | 86.14 | 86.16 | 14'272 | |
|
M&G Rg 16.12.2025 / 10:20:09 |
2.758 | -0.67% | -0.02 | 2.756 | 2.758 | 47'212 | |
|
Marks & Spencer Rg 16.12.2025 / 10:20:41 |
3.261 | 0.28% | 0.01 | 3.261 | 3.263 | 227'913 | |
|
Melrose Ind Rg 16.12.2025 / 10:16:54 |
5.554 | -1.31% | -0.07 | 5.550 | 5.560 | 62'473 | |
|
Mondi Rg 16.12.2025 / 10:20:47 |
8.830 | 0.66% | 0.06 | 8.826 | 8.834 | 16'466 | |
|
Natl Grid Rg 16.12.2025 / 10:20:42 |
11.340 | 0.51% | 0.06 | 11.335 | 11.340 | 350'657 | |
|
NatWest Grp Rg 16.12.2025 / 10:20:48 |
6.314 | 0.16% | 0.01 | 6.312 | 6.316 | 404'989 | |
|
Next Rg 16.12.2025 / 10:16:07 |
134.70 | 0.15% | 0.20 | 134.70 | 134.80 | 2'767 | |
|
Pearson Rg 16.12.2025 / 10:18:03 |
10.490 | 0.07% | 0.01 | 10.485 | 10.495 | 35'937 | |
|
Persimmon Plc Rg 16.12.2025 / 10:20:42 |
13.180 | 0.69% | 0.09 | 13.175 | 13.195 | 14'025 | |
|
Phoenix Grp Rg 16.12.2025 / 10:20:05 |
6.942 | -0.19% | -0.01 | 6.940 | 6.950 | 8'932 | |
|
Prudential Rg 16.12.2025 / 10:20:48 |
11.075 | -0.32% | -0.04 | 11.070 | 11.080 | 120'296 | |
|
Reckitt Benck Gr Rg 16.12.2025 / 10:20:46 |
60.00 | 0.13% | 0.08 | 59.98 | 60.02 | 31'440 | |
|
RELX Rg 16.12.2025 / 10:20:26 |
30.71 | -0.26% | -0.08 | 30.71 | 30.72 | 72'003 | |
|
Rentokil Initial Rg 16.12.2025 / 10:19:54 |
4.298 | -0.39% | -0.02 | 4.297 | 4.299 | 91'548 | |
|
Rightmove Rg 16.12.2025 / 10:20:48 |
5.238 | -1.13% | -0.06 | 5.236 | 5.240 | 223'451 | |
|
Rio Tinto Rg 16.12.2025 / 10:20:42 |
56.64 | 0.48% | 0.27 | 56.62 | 56.64 | 57'891 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Shell Rg 16.12.2025 / 10:20:12 |
26.81 | 9.30% | 5.38% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Entain Rg 16.12.2025 / 10:19:38 |
7.386 | 8.94% | -24.66% | -0.97% | 5.36% | -15.35% | -2.25% | -45.27% |
|
Legal & General Rg 16.12.2025 / 10:20:13 |
2.513 | 8.82% | -0.77% | 2.36% | 6.94% | 5.63% | 11.27% | -1.75% |
|
Tritax Big Box Rg 16.12.2025 / 10:15:17 |
1.457 | 8.82% | -14.56% | -0.34% | -1.35% | 2.39% | 10.13% | -4.12% |
|
Rentokil Initial Rg 16.12.2025 / 10:19:54 |
4.298 | 8.42% | -2.66% | 2.59% | 8.45% | 19.46% | 5.86% | -18.77% |
|
Severn Trent Rg 16.12.2025 / 10:19:55 |
27.08 | 7.69% | 4.85% | -1.49% | -0.46% | 6.97% | 5.02% | -1.35% |
|
Glencore Rg 16.12.2025 / 10:20:36 |
3.790 | 7.69% | -19.37% | -0.45% | 6.94% | 17.20% | 4.37% | -28.28% |
|
Brit Land Co REI Rg 16.12.2025 / 10:19:52 |
3.842 | 5.92% | -4.13% | -1.44% | 1.59% | 10.72% | 7.53% | -4.71% |
|
Ashtead Group Rg 16.12.2025 / 10:20:17 |
52.36 | 5.10% | -5.50% | 9.24% | 13.26% | 0.38% | 2.87% | 6.07% |
|
ConvaTec Grp Rg 16.12.2025 / 10:20:01 |
2.356 | 3.88% | -5.81% | 4.62% | 1.99% | -1.59% | 3.61% | 0.17% |
|
Intercont Hotels Rg 16.12.2025 / 10:20:49 |
104.90 | 3.77% | 45.18% | 6.56% | 10.24% | 19.69% | 5.30% | 112.41% |
|
Howden Join Grp Rg 16.12.2025 / 10:19:02 |
8.180 | 3.02% | 0.02% | 1.18% | 4.77% | -5.05% | 2.67% | 41.03% |
|
Melrose Ind Rg 16.12.2025 / 10:16:54 |
5.554 | 2.44% | -0.81% | -3.54% | -7.53% | -7.53% | 3.35% | 48.83% |
|
Associat Brit Fo Rg 16.12.2025 / 10:20:48 |
20.95 | 1.80% | -11.60% | -0.95% | 0.48% | 5.49% | 1.16% | 32.93% |
|
Beazley Rg 16.12.2025 / 10:20:20 |
8.355 | 1.41% | 58.45% | 7.70% | -5.70% | -1.24% | 0.60% | 27.81% |
|
LondonMetric Rg 16.12.2025 / 10:19:52 |
1.836 | 1.30% | -4.92% | 0.49% | -3.27% | 1.83% | 1.38% | 1.42% |
|
ICG Rg 16.12.2025 / 10:19:47 |
20.50 | -0.19% | 22.84% | -0.92% | 3.88% | -10.13% | -3.62% | 72.31% |
|
Land Sec REIT Rg 16.12.2025 / 10:19:52 |
5.855 | -0.30% | -17.57% | -2.46% | -2.54% | 1.34% | 2.32% | -8.67% |
|
Spirax Grp Rg 16.12.2025 / 10:19:52 |
67.55 | -0.91% | -35.77% | -0.52% | -0.37% | -4.46% | -4.08% | -39.33% |
|
DCC Rg 16.12.2025 / 10:20:50 |
51.40 | -0.92% | -11.64% | 2.44% | 3.96% | 6.42% | -3.06% | 20.58% |
|
Experian Rg 16.12.2025 / 10:20:30 |
34.02 | -1.54% | 5.87% | 5.10% | 3.44% | -9.52% | -5.45% | 16.30% |
|
Segro (REIT) Rg 16.12.2025 / 10:20:20 |
6.926 | -1.85% | -22.55% | -0.43% | -0.97% | 7.01% | -1.06% | -14.31% |
|
Haleon Rg 16.12.2025 / 10:20:29 |
3.683 | -2.30% | 14.75% | 3.78% | 0.30% | 11.34% | -4.29% | 15.36% |
|
Berkeley Grp Hld Rg 16.12.2025 / 10:20:08 |
38.28 | -2.91% | 0.00% | 6.87% | -0.10% | 4.39% | -3.14% | 0.00% |
|
Intertek Group Rg 16.12.2025 / 10:20:19 |
45.28 | -4.47% | 5.53% | 1.84% | -5.59% | -2.62% | -4.75% | 11.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 16.12.2025 / 10:20:19 |
45.28 | 0.80% |
45.28 10:18 |
44.84 09:06 |
55.75 04.03.25 |
40.44 09.04.25 |
16'638 |
|
Intl. Cons. Air Rg 16.12.2025 / 10:20:09 |
4.193 | 0.84% |
4.203 09:41 |
4.153 09:01 |
4.292 03.11.25 |
2.101 07.04.25 |
474'080 |
|
JD Sports Fsn Rg 16.12.2025 / 10:20:22 |
0.8268 | 1.55% |
0.8268 10:15 |
0.8118 09:02 |
1.062 06.10.25 |
0.6116 09.04.25 |
512'003 |
|
Kingfisher Rg 16.12.2025 / 10:18:56 |
3.072 | 0.29% |
3.077 09:07 |
3.054 10:01 |
3.205 24.10.25 |
2.272 13.01.25 |
120'616 |
|
Land Sec REIT Rg 16.12.2025 / 10:19:52 |
5.855 | 0.30% |
5.860 09:48 |
5.835 09:31 |
6.520 27.10.25 |
4.906 09.04.25 |
23'320 |
|
Legal & General Rg 16.12.2025 / 10:20:13 |
2.513 | 0.58% |
2.514 10:19 |
2.491 09:03 |
2.662 07.02.25 |
2.0765 07.04.25 |
139'623 |
|
Lloyds Banking G Rg 16.12.2025 / 10:20:36 |
0.9492 | -0.59% |
0.9504 09:00 |
0.9438 09:36 |
0.9774 02.12.25 |
0.5244 10.01.25 |
2'488'421 |
|
LondonMetric Rg 16.12.2025 / 10:19:52 |
1.836 | 0.52% |
1.838 09:44 |
1.824 09:03 |
2.068 24.06.25 |
1.674 09.04.25 |
136'441 |
|
LSE Group Rg 16.12.2025 / 10:20:09 |
86.14 | 0.33% |
86.16 10:16 |
85.64 09:04 |
121.85 06.02.25 |
80.96 22.09.25 |
14'272 |
|
M&G Rg 16.12.2025 / 10:20:09 |
2.758 | -0.67% |
2.774 09:06 |
2.757 10:15 |
2.792 03.09.25 |
1.716 07.04.25 |
47'212 |
|
Marks & Spencer Rg 16.12.2025 / 10:20:41 |
3.261 | 0.28% |
3.271 09:02 |
3.240 09:01 |
4.173 22.04.25 |
3.155 12.12.25 |
227'913 |
|
Melrose Ind Rg 16.12.2025 / 10:16:54 |
5.554 | -1.31% |
5.576 09:00 |
5.516 09:12 |
6.826 05.03.25 |
3.762 09.04.25 |
62'473 |
|
Mondi Rg 16.12.2025 / 10:20:47 |
8.830 | 0.66% |
8.830 10:20 |
8.788 09:20 |
13.375 14.02.25 |
8.016 07.11.25 |
16'466 |
|
Natl Grid Rg 16.12.2025 / 10:20:42 |
11.340 | 0.51% |
11.365 10:07 |
11.255 09:01 |
11.990 27.10.25 |
9.098 14.01.25 |
350'657 |
|
NatWest Grp Rg 16.12.2025 / 10:20:48 |
6.314 | 0.16% |
6.320 09:04 |
6.286 09:00 |
6.414 03.12.25 |
3.69 10.01.25 |
404'989 |
|
Next Rg 16.12.2025 / 10:16:07 |
134.70 | 0.15% |
134.75 10:15 |
133.85 09:26 |
146.35 11.11.25 |
90.3 15.01.25 |
2'767 |
|
Pearson Rg 16.12.2025 / 10:18:03 |
10.490 | 0.07% |
10.513 09:00 |
10.435 09:30 |
14.005 28.02.25 |
9.785 07.11.25 |
35'937 |
|
Persimmon Plc Rg 16.12.2025 / 10:20:42 |
13.180 | 0.69% |
13.200 09:18 |
13.050 09:00 |
14.180 11.06.25 |
10.31 02.09.25 |
14'025 |
|
Phoenix Grp Rg 16.12.2025 / 10:20:05 |
6.942 | -0.19% |
6.942 10:20 |
6.910 09:03 |
7.000 05.12.25 |
4.759 13.01.25 |
8'932 |
|
Prudential Rg 16.12.2025 / 10:20:48 |
11.075 | -0.32% |
11.090 10:19 |
11.020 09:02 |
11.200 08.12.25 |
5.962 13.01.25 |
120'296 |
|
Reckitt Benck Gr Rg 16.12.2025 / 10:20:46 |
60.00 | 0.13% |
60.26 09:01 |
59.74 09:26 |
60.50 11.12.25 |
45.79 23.04.25 |
31'440 |
|
RELX Rg 16.12.2025 / 10:20:26 |
30.71 | -0.26% |
30.77 09:00 |
30.57 09:44 |
42.05 13.02.25 |
29.69 10.12.25 |
72'003 |
|
Rentokil Initial Rg 16.12.2025 / 10:19:54 |
4.298 | -0.39% |
4.301 09:00 |
4.266 09:45 |
4.748 23.10.25 |
3.061 09.04.25 |
91'548 |
|
Rightmove Rg 16.12.2025 / 10:20:48 |
5.238 | -1.13% |
5.259 09:06 |
5.215 09:22 |
8.266 07.08.25 |
4.743 07.11.25 |
223'451 |
|
Rio Tinto Rg 16.12.2025 / 10:20:42 |
56.64 | 0.48% |
56.69 09:01 |
56.44 09:38 |
57.53 12.12.25 |
40.2575 09.04.25 |
57'891 |