×
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 - 10:36:06
- 976.89
- -0.31%
- -3.04
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 16.12.2025 / 10:19:57 |
11.035 | -0.96% | -0.11 | 11.030 | 11.035 | 300'654 | |
|
Sage Grp Rg 16.12.2025 / 10:20:56 |
10.835 | -0.21% | -0.02 | 10.830 | 10.835 | 30'784 | |
|
Sainsbury Rg 16.12.2025 / 10:16:11 |
3.254 | 0.74% | 0.02 | 3.256 | 3.258 | 511'940 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 16.12.2025 / 10:21:01 |
6.930 | 0.61% | 0.04 | 6.926 | 6.930 | 41'908 | |
|
Severn Trent Rg 16.12.2025 / 10:21:06 |
27.08 | 0.18% | 0.05 | 27.07 | 27.10 | 6'643 | |
|
Shell Rg 16.12.2025 / 10:20:12 |
26.81 | -0.95% | -0.26 | 26.80 | 26.81 | 154'088 | |
|
Smith & Nephew Rg 16.12.2025 / 10:20:47 |
12.110 | 0.29% | 0.04 | 12.105 | 12.110 | 63'511 | |
|
Smiths Group Rg 16.12.2025 / 10:20:42 |
23.52 | -0.47% | -0.11 | 23.50 | 23.54 | 24'388 | |
|
Spirax Grp Rg 16.12.2025 / 10:19:52 |
67.55 | -0.41% | -0.28 | 67.55 | 67.65 | 2'501 | |
|
SSE Rg 16.12.2025 / 10:19:40 |
21.43 | 0.33% | 0.07 | 21.42 | 21.44 | 50'490 | |
|
St. James's Rg 16.12.2025 / 10:19:55 |
13.395 | 0.51% | 0.07 | 13.390 | 13.415 | 24'342 | |
|
Standard Charter Rg 16.12.2025 / 10:20:42 |
17.600 | -0.51% | -0.09 | 17.590 | 17.600 | 281'763 | |
|
Taylor Wimpey Rg 16.12.2025 / 10:20:36 |
1.023 | 0.59% | 0.01 | 1.022 | 1.023 | 157'918 | |
|
Tesco Rg 16.12.2025 / 10:19:44 |
4.407 | 0.14% | 0.01 | 4.406 | 4.408 | 571'264 | |
|
Tritax Big Box Rg 16.12.2025 / 10:15:17 |
1.457 | 0.90% | 0.01 | 1.458 | 1.460 | 64'747 | |
|
UK 100 16.12.2025 / 10:36:07 |
976.88 | -0.31% | -3.05 | 0 | |||
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Unite Group Rg 16.12.2025 / 10:19:52 |
5.350 | -0.19% | -0.01 | 5.345 | 5.355 | 52'203 | |
|
United Utilities Rg 16.12.2025 / 10:20:06 |
11.785 | 0.00% | 0.00 | 11.780 | 11.790 | 30'758 | |
|
Vodafone Group Rg 16.12.2025 / 10:20:36 |
0.9488 | -1.13% | -0.01 | 0.9484 | 0.9490 | 2'418'480 | |
|
Weir Group Rg 16.12.2025 / 10:19:38 |
28.78 | 0.56% | 0.16 | 28.76 | 28.80 | 37'476 | |
|
Whitbread Rg 16.12.2025 / 10:20:43 |
24.29 | 1.42% | 0.34 | 24.29 | 24.32 | 13'120 | |
|
Wise-A Rg 16.12.2025 / 10:18:54 |
8.960 | 0.50% | 0.05 | 8.955 | 8.965 | 78'407 | |
|
WPP Rg 16.12.2025 / 10:20:12 |
3.352 | 0.10% | 0.00 | 3.349 | 3.354 | 86'818 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Anglo American Rg 16.12.2025 / 10:20:30 |
28.60 | -6.64% | 11.62% | -1.53% | 5.85% | 11.94% | 3.51% | -19.09% |
|
Compass Group Rg 16.12.2025 / 10:20:32 |
23.74 | -11.47% | 9.12% | 1.07% | -2.90% | -3.14% | -11.18% | 23.08% |
|
easyJet Rg 16.12.2025 / 10:21:05 |
5.099 | -11.81% | -2.40% | 6.58% | 12.14% | 11.53% | -11.84% | 36.23% |
|
Marks & Spencer Rg 16.12.2025 / 10:20:41 |
3.261 | -13.72% | 19.03% | 1.18% | -4.82% | -9.38% | -15.95% | 171.79% |
|
JD Sports Fsn Rg 16.12.2025 / 10:20:22 |
0.8268 | -14.64% | -51.20% | 4.74% | 8.26% | -7.00% | -14.68% | -31.78% |
|
Sage Grp Rg 16.12.2025 / 10:20:56 |
10.835 | -14.94% | -7.91% | 0.74% | 0.84% | -1.72% | -16.91% | 38.56% |
|
RELX Rg 16.12.2025 / 10:20:26 |
30.71 | -15.02% | -1.00% | 3.19% | 0.88% | -10.78% | -17.29% | 32.54% |
|
Wise-A Rg 16.12.2025 / 10:18:54 |
8.960 | -15.90% | 1.96% | 2.69% | -0.22% | -17.50% | -9.77% | 45.77% |
|
Taylor Wimpey Rg 16.12.2025 / 10:20:36 |
1.023 | -16.99% | -30.35% | 1.74% | 2.54% | 3.24% | -18.04% | -1.50% |
|
Rightmove Rg 16.12.2025 / 10:20:56 |
5.240 | -17.63% | -8.31% | -1.54% | -5.59% | -27.64% | -22.35% | -2.65% |
|
Pearson Rg 16.12.2025 / 10:18:03 |
10.490 | -18.36% | 8.47% | 4.33% | 4.80% | 1.75% | -17.66% | 14.09% |
|
Barratt Redrow Rg 16.12.2025 / 10:19:23 |
3.625 | -18.52% | -36.35% | -0.17% | -3.20% | -3.82% | -16.69% | -12.22% |
|
Whitbread Rg 16.12.2025 / 10:20:43 |
24.29 | -18.79% | -34.44% | 2.97% | -11.35% | -23.11% | -16.79% | -9.72% |
|
Croda Intl Rg 16.12.2025 / 10:19:55 |
27.84 | -19.04% | -45.98% | 3.09% | 2.62% | 2.77% | -17.35% | -60.15% |
|
Flutter Entmt Rg 16.12.2025 / 10:20:34 |
162.98 | -21.09% | 17.78% | 0.74% | 10.98% | -22.85% | -24.23% | 0.00% |
|
Auto Trd Gr Rg-144A 16.12.2025 / 10:20:31 |
6.164 | -21.49% | -13.85% | 3.56% | -8.76% | -19.99% | -23.63% | 12.34% |
|
LSE Group Rg 16.12.2025 / 10:20:09 |
86.14 | -24.15% | -7.62% | 1.41% | 1.22% | 4.77% | -25.65% | 14.97% |
|
Hikma Pharm Rg 16.12.2025 / 10:15:03 |
15.080 | -24.67% | -15.21% | -2.96% | -3.08% | -7.14% | -21.29% | -2.02% |
|
Mondi Rg 16.12.2025 / 10:20:47 |
8.830 | -25.91% | -48.23% | 2.18% | 6.95% | -13.15% | -25.58% | -44.47% |
|
Bunzl Rg 16.12.2025 / 10:19:26 |
22.06 | -33.69% | -31.49% | 1.86% | 4.81% | -8.61% | -34.26% | -25.32% |
|
Unite Group Rg 16.12.2025 / 10:19:52 |
5.350 | -33.87% | -48.90% | 4.44% | -2.01% | -24.96% | -34.19% | -42.80% |
|
Diageo Rg 16.12.2025 / 10:20:37 |
16.785 | -34.40% | -41.93% | 3.93% | -3.09% | -5.52% | -34.01% | -54.81% |
|
WPP Rg 16.12.2025 / 10:20:12 |
3.352 | -59.50% | -55.51% | 4.98% | 8.02% | -7.48% | -60.91% | -58.87% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 16.12.2025 / 10:19:57 |
11.035 | -0.96% |
11.088 09:05 |
10.995 09:12 |
11.950 29.09.25 |
5.568 15.01.25 |
300'654 |
|
Sage Grp Rg 16.12.2025 / 10:20:56 |
10.835 | -0.21% |
10.875 09:00 |
10.755 09:21 |
13.490 06.02.25 |
10.35 18.11.25 |
30'784 |
|
Sainsbury Rg 16.12.2025 / 10:16:11 |
3.254 | 0.74% |
3.262 09:22 |
3.230 09:01 |
3.602 06.11.25 |
2.236 10.04.25 |
511'940 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 16.12.2025 / 10:21:01 |
6.930 | 0.61% |
6.930 10:21 |
6.881 09:22 |
7.382 14.02.25 |
5.87 09.04.25 |
41'908 |
|
Severn Trent Rg 16.12.2025 / 10:21:06 |
27.08 | 0.18% |
27.12 10:09 |
26.99 09:27 |
28.58 26.11.25 |
23.23 14.01.25 |
6'643 |
|
Shell Rg 16.12.2025 / 10:20:12 |
26.81 | -0.95% |
27.00 09:05 |
26.76 09:33 |
29.38 11.11.25 |
22.7 09.04.25 |
154'088 |
|
Smith & Nephew Rg 16.12.2025 / 10:20:47 |
12.110 | 0.29% |
12.155 09:10 |
12.088 09:48 |
14.415 10.09.25 |
9.401 09.04.25 |
63'511 |
|
Smiths Group Rg 16.12.2025 / 10:20:42 |
23.52 | -0.47% |
23.52 10:19 |
23.32 09:00 |
25.60 13.11.25 |
16.72 07.04.25 |
24'388 |
|
Spirax Grp Rg 16.12.2025 / 10:19:52 |
67.55 | -0.41% |
67.55 09:16 |
67.15 09:08 |
82.45 30.01.25 |
53.8 07.04.25 |
2'501 |
|
SSE Rg 16.12.2025 / 10:19:40 |
21.43 | 0.33% |
21.48 10:05 |
21.35 09:27 |
23.07 12.11.25 |
14.475 06.03.25 |
50'490 |
|
St. James's Rg 16.12.2025 / 10:19:55 |
13.395 | 0.51% |
13.440 10:03 |
13.295 09:03 |
13.980 27.11.25 |
7.41 07.04.25 |
24'342 |
|
Standard Charter Rg 16.12.2025 / 10:20:42 |
17.600 | -0.51% |
17.645 09:05 |
17.465 09:37 |
17.720 15.12.25 |
8.728 09.04.25 |
281'763 |
|
Taylor Wimpey Rg 16.12.2025 / 10:20:36 |
1.023 | 0.59% |
1.024 09:22 |
1.015 09:00 |
1.245 06.02.25 |
0.9254 02.09.25 |
157'918 |
|
Tesco Rg 16.12.2025 / 10:19:44 |
4.407 | 0.14% |
4.407 10:18 |
4.363 09:08 |
4.805 11.11.25 |
3.103 10.04.25 |
571'264 |
|
Tritax Big Box Rg 16.12.2025 / 10:15:17 |
1.457 | 0.90% |
1.457 10:14 |
1.441 09:22 |
1.552 24.10.25 |
1.219 09.04.25 |
64'747 |
|
UK 100 16.12.2025 / 10:36:07 |
976.88 | -0.31% |
980.38 09:00 |
976.14 09:39 |
991.30 12.11.25 |
751.8959 07.04.25 |
|
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Unite Group Rg 16.12.2025 / 10:19:52 |
5.350 | -0.19% |
5.385 09:53 |
5.305 09:07 |
8.855 14.02.25 |
5.0375 01.12.25 |
52'203 |
|
United Utilities Rg 16.12.2025 / 10:20:06 |
11.785 | 0.00% |
11.805 09:00 |
11.745 09:04 |
12.428 28.11.25 |
9.28 14.01.25 |
30'758 |
|
Vodafone Group Rg 16.12.2025 / 10:20:36 |
0.9488 | -1.13% |
0.9562 09:02 |
0.9482 10:19 |
0.9632 11.11.25 |
0.624 09.04.25 |
2'418'480 |
|
Weir Group Rg 16.12.2025 / 10:19:38 |
28.78 | 0.56% |
28.78 10:14 |
28.48 09:04 |
30.08 27.10.25 |
18.75 07.04.25 |
37'476 |
|
Whitbread Rg 16.12.2025 / 10:20:43 |
24.29 | 1.42% |
24.29 10:20 |
24.02 09:03 |
33.02 03.10.25 |
22.54 07.04.25 |
13'120 |
|
Wise-A Rg 16.12.2025 / 10:18:54 |
8.960 | 0.50% |
9.035 09:06 |
8.865 09:04 |
12.210 05.06.25 |
8.325 07.04.25 |
78'407 |
|
WPP Rg 16.12.2025 / 10:20:12 |
3.352 | 0.10% |
3.352 09:02 |
3.318 09:12 |
8.366 02.01.25 |
2.661 07.11.25 |
86'818 |