×
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
- 17.12.2025 - 17:18:39
- 980.68
- 0.99%
- 9.60
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 17.12.2025 / 17:02:58 |
31.33 | -0.46% | -0.15 | 31.32 | 31.36 | 99'262 | |
|
Anglo American Rg 17.12.2025 / 17:03:33 |
28.94 | 2.08% | 0.59 | 28.93 | 28.94 | 995'204 | |
|
Antofagasta Rg 17.12.2025 / 17:03:40 |
30.92 | 1.41% | 0.43 | 30.92 | 30.94 | 421'863 | |
|
Ashtead Group Rg 17.12.2025 / 17:03:39 |
53.10 | 1.03% | 0.54 | 53.08 | 53.12 | 295'877 | |
|
Associat Brit Fo Rg 17.12.2025 / 17:03:01 |
21.06 | -0.30% | -0.06 | 21.08 | 21.10 | 162'656 | |
|
AstraZeneca Rg 17.12.2025 / 17:03:31 |
135.82 | 0.56% | 0.76 | 135.74 | 135.78 | 309'773 | |
|
Auto Trd Gr Rg-144A 17.12.2025 / 17:03:24 |
6.106 | 0.25% | 0.02 | 6.106 | 6.108 | 485'909 | |
|
Aviva Rg 17.12.2025 / 17:03:19 |
6.722 | 0.87% | 0.06 | 6.718 | 6.722 | 568'366 | |
|
Babcock Intl Grp Rg 17.12.2025 / 17:02:07 |
12.260 | 1.32% | 0.16 | 12.260 | 12.280 | 287'224 | |
|
BAE Systems Rg 17.12.2025 / 17:03:37 |
16.800 | 1.11% | 0.19 | 16.795 | 16.805 | 1'098'051 | |
|
Barclays Rg 17.12.2025 / 17:03:32 |
4.593 | 1.95% | 0.09 | 4.595 | 4.596 | 8'178'655 | |
|
Barratt Redrow Rg 17.12.2025 / 17:03:12 |
3.747 | 3.68% | 0.13 | 3.746 | 3.748 | 904'070 | |
|
Beazley Rg 17.12.2025 / 17:03:15 |
8.320 | 0.67% | 0.06 | 8.315 | 8.320 | 231'890 | |
|
Berkeley Grp Hld Rg 17.12.2025 / 17:02:35 |
39.26 | 3.11% | 1.18 | 39.26 | 39.28 | 61'302 | |
|
BP Rg 17.12.2025 / 17:03:34 |
4.264 | 1.02% | 0.04 | 4.263 | 4.264 | 6'907'294 | |
|
Brit Amer Tobacc Rg 17.12.2025 / 17:03:36 |
42.83 | 0.14% | 0.06 | 42.82 | 42.84 | 384'519 | |
|
Brit Land Co REI Rg 17.12.2025 / 16:59:53 |
3.848 | 0.55% | 0.02 | 3.846 | 3.850 | 522'714 | |
|
BT Group Rg 17.12.2025 / 17:02:20 |
1.859 | 1.84% | 0.03 | 1.858 | 1.859 | 1'594'159 | |
|
Bunzl Rg 17.12.2025 / 17:02:45 |
21.72 | -1.72% | -0.38 | 21.72 | 21.74 | 709'299 | |
|
Burberry Group Rg 17.12.2025 / 17:03:17 |
12.865 | -1.17% | -0.15 | 12.860 | 12.870 | 117'357 | |
|
Centrica Rg 17.12.2025 / 17:03:34 |
1.660 | 0.48% | 0.01 | 1.659 | 1.660 | 1'627'652 | |
|
Coca-Cola HBC N 17.12.2025 / 17:03:30 |
37.74 | 0.72% | 0.27 | 37.72 | 37.76 | 54'267 | |
|
Compass Group Rg 17.12.2025 / 17:03:12 |
23.73 | 1.48% | 0.35 | 23.72 | 23.73 | 413'451 | |
|
ConvaTec Grp Rg 17.12.2025 / 17:00:10 |
2.434 | 3.84% | 0.09 | 2.432 | 2.436 | 1'870'552 | |
|
CRH PLC Rg 17.12.2025 / 17:03:37 |
92.80 | -2.25% | -2.14 | 92.74 | 92.82 | 98'802 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 17.12.2025 / 17:03:29 |
29.78 | 367.95% | 389.60% | 7.20% | 24.08% | 29.70% | 359.92% | 247.87% |
|
Endeavour Mng Rg 17.12.2025 / 17:03:38 |
37.08 | 161.45% | 111.16% | 7.79% | 15.88% | 20.04% | 157.41% | 118.49% |
|
Babcock Intl Grp Rg 17.12.2025 / 17:02:07 |
12.260 | 141.52% | 206.33% | 1.49% | 9.37% | 0.16% | 144.71% | 323.08% |
|
Rolls-Royce Hldg Rg 17.12.2025 / 17:03:16 |
11.045 | 92.43% | 265.69% | -0.29% | 3.44% | -5.44% | 88.74% | 1'154.57% |
|
Antofagasta Rg 17.12.2025 / 17:03:40 |
30.92 | 91.34% | 81.22% | 5.49% | 16.55% | 16.99% | 89.34% | 107.84% |
|
Standard Charter Rg 17.12.2025 / 17:03:40 |
17.680 | 77.25% | 164.52% | 3.66% | 13.42% | 21.49% | 77.01% | 184.61% |
|
Prudential Rg 17.12.2025 / 17:03:06 |
11.240 | 73.14% | 24.94% | 3.67% | 8.23% | 8.44% | 76.67% | 4.54% |
|
Lloyds Banking G Rg 17.12.2025 / 17:03:13 |
0.9631 | 72.77% | 98.91% | 1.53% | 9.99% | 16.71% | 75.62% | 110.86% |
|
Barclays Rg 17.12.2025 / 17:03:32 |
4.593 | 68.30% | 193.94% | 4.16% | 14.88% | 19.14% | 72.04% | 193.33% |
|
NatWest Grp Rg 17.12.2025 / 17:03:38 |
6.391 | 57.38% | 189.08% | 3.01% | 9.68% | 23.76% | 58.31% | 144.68% |
|
St. James's Rg 17.12.2025 / 17:03:14 |
13.605 | 56.51% | 97.58% | -0.55% | 7.38% | 8.47% | 51.25% | 23.34% |
|
Brit Amer Tobacc Rg 17.12.2025 / 17:03:36 |
42.83 | 48.82% | 86.44% | -2.39% | 2.66% | 10.13% | 45.28% | 29.70% |
|
Games Workshop G Rg 17.12.2025 / 17:01:20 |
197.50 | 47.00% | 98.48% | 1.02% | 22.98% | 34.26% | 45.86% | 130.43% |
|
BAE Systems Rg 17.12.2025 / 17:03:37 |
16.800 | 44.79% | 49.35% | -1.93% | -2.30% | -15.58% | 42.98% | 97.75% |
|
Aviva Rg 17.12.2025 / 17:03:19 |
6.722 | 42.45% | 53.62% | 4.10% | 6.29% | 0.27% | 45.03% | 53.20% |
|
HSBC Hldg Rg 17.12.2025 / 17:03:36 |
11.432 | 42.00% | 75.05% | 3.59% | 9.01% | 10.30% | 48.99% | 125.75% |
|
M&G Rg 17.12.2025 / 17:01:27 |
2.790 | 41.24% | 24.60% | 2.35% | 6.61% | 10.85% | 43.00% | 55.82% |
|
Next Rg 17.12.2025 / 17:03:34 |
134.40 | 40.37% | 64.53% | -0.92% | -2.50% | 11.67% | 35.83% | 137.28% |
|
Vodafone Group Rg 17.12.2025 / 17:02:04 |
0.9620 | 38.98% | 38.69% | 1.83% | 4.29% | 13.93% | 43.20% | 13.82% |
|
Intl. Cons. Air Rg 17.12.2025 / 17:03:00 |
4.206 | 38.23% | 169.16% | 9.30% | 11.20% | 9.39% | 38.70% | 219.77% |
|
Coca-Cola HBC N 17.12.2025 / 17:03:30 |
37.74 | 37.45% | 62.77% | 3.34% | 5.71% | 4.98% | 39.67% | 94.09% |
|
Phoenix Grp Rg 17.12.2025 / 17:03:11 |
7.240 | 37.14% | 30.24% | 6.55% | 10.96% | 10.20% | 43.51% | 16.94% |
|
Smiths Group Rg 17.12.2025 / 17:02:54 |
23.28 | 36.80% | 32.62% | -0.77% | -4.20% | 2.42% | 33.26% | 50.22% |
|
GSK Rg 17.12.2025 / 17:03:36 |
18.333 | 35.42% | 25.32% | 1.83% | 3.37% | 23.33% | 37.53% | 27.45% |
|
IMI Rg 17.12.2025 / 17:03:37 |
24.40 | 35.17% | 46.54% | 0.00% | 2.22% | 8.16% | 31.47% | 88.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 17.12.2025 / 17:02:58 |
31.33 | -0.46% |
31.51 14:31 |
30.78 09:09 |
36.86 21.08.25 |
24.92 09.01.25 |
99'262 |
|
Anglo American Rg 17.12.2025 / 17:03:33 |
28.94 | 2.08% |
29.41 10:16 |
28.60 15:32 |
34.06 20.01.25 |
21.57298 07.04.25 |
995'204 |
|
Antofagasta Rg 17.12.2025 / 17:03:40 |
30.92 | 1.41% |
31.46 14:12 |
30.55 09:00 |
31.46 17.12.25 |
12.805 07.04.25 |
421'863 |
|
Ashtead Group Rg 17.12.2025 / 17:03:39 |
53.10 | 1.03% |
54.24 15:50 |
52.68 09:00 |
56.14 08.09.25 |
34.79 07.04.25 |
295'877 |
|
Associat Brit Fo Rg 17.12.2025 / 17:03:01 |
21.06 | -0.30% |
21.21 09:00 |
20.89 12:04 |
23.58 04.11.25 |
18.19 05.02.25 |
162'656 |
|
AstraZeneca Rg 17.12.2025 / 17:03:31 |
135.82 | 0.56% |
136.82 11:16 |
135.37 09:01 |
142.08 26.11.25 |
95.74 09.04.25 |
309'773 |
|
Auto Trd Gr Rg-144A 17.12.2025 / 17:03:24 |
6.106 | 0.25% |
6.141 09:00 |
6.096 09:55 |
9.200 27.05.25 |
5.926 10.12.25 |
485'909 |
|
Aviva Rg 17.12.2025 / 17:03:19 |
6.722 | 0.87% |
6.772 11:44 |
6.696 09:00 |
6.984 12.11.25 |
4.644 08.01.25 |
568'366 |
|
Babcock Intl Grp Rg 17.12.2025 / 17:02:07 |
12.260 | 1.32% |
12.430 16:03 |
11.970 09:00 |
13.310 30.09.25 |
4.794 13.01.25 |
287'224 |
|
BAE Systems Rg 17.12.2025 / 17:03:37 |
16.800 | 1.11% |
16.965 16:00 |
16.425 09:00 |
20.72 03.10.25 |
11.275 06.01.25 |
1'098'051 |
|
Barclays Rg 17.12.2025 / 17:03:32 |
4.593 | 1.95% |
4.641 16:03 |
4.552 09:00 |
4.641 17.12.25 |
2.239 07.04.25 |
8'178'655 |
|
Barratt Redrow Rg 17.12.2025 / 17:03:12 |
3.747 | 3.68% |
3.755 16:14 |
3.661 09:00 |
4.864 11.06.25 |
3.477 03.09.25 |
904'070 |
|
Beazley Rg 17.12.2025 / 17:03:15 |
8.320 | 0.67% |
8.365 12:00 |
8.270 09:06 |
9.833 09.06.25 |
7.515 25.11.25 |
231'890 |
|
Berkeley Grp Hld Rg 17.12.2025 / 17:02:35 |
39.26 | 3.11% |
39.36 15:56 |
38.10 09:00 |
43.68 11.06.25 |
34.65 14.01.25 |
61'302 |
|
BP Rg 17.12.2025 / 17:03:34 |
4.264 | 1.02% |
4.342 12:13 |
4.253 15:56 |
4.762 11.11.25 |
3.294 09.04.25 |
6'907'294 |
|
Brit Amer Tobacc Rg 17.12.2025 / 17:03:36 |
42.83 | 0.14% |
43.15 15:45 |
42.63 11:02 |
44.26 28.11.25 |
28.38 15.01.25 |
384'519 |
|
Brit Land Co REI Rg 17.12.2025 / 16:59:53 |
3.848 | 0.55% |
3.918 09:40 |
3.842 16:52 |
4.228 03.12.25 |
3.186 03.09.25 |
522'714 |
|
BT Group Rg 17.12.2025 / 17:02:20 |
1.859 | 1.84% |
1.861 16:19 |
1.827 09:06 |
2.236 25.07.25 |
1.373 13.01.25 |
1'594'159 |
|
Bunzl Rg 17.12.2025 / 17:02:45 |
21.72 | -1.72% |
21.82 16:30 |
20.50 09:09 |
34.86 13.02.25 |
20.5 17.12.25 |
709'299 |
|
Burberry Group Rg 17.12.2025 / 17:03:17 |
12.865 | -1.17% |
13.010 09:07 |
12.740 10:39 |
13.905 29.07.25 |
5.974 07.04.25 |
117'357 |
|
Centrica Rg 17.12.2025 / 17:03:34 |
1.660 | 0.48% |
1.681 14:45 |
1.651 09:02 |
1.808 03.11.25 |
1.319 10.01.25 |
1'627'652 |
|
Coca-Cola HBC N 17.12.2025 / 17:03:30 |
37.74 | 0.72% |
37.80 15:51 |
37.28 09:00 |
40.94 27.05.25 |
26.92 15.01.25 |
54'267 |
|
Compass Group Rg 17.12.2025 / 17:03:12 |
23.73 | 1.48% |
23.73 17:02 |
23.30 09:02 |
28.53 18.02.25 |
23.14 10.12.25 |
413'451 |
|
ConvaTec Grp Rg 17.12.2025 / 17:00:10 |
2.434 | 3.84% |
2.442 16:17 |
2.360 09:03 |
3.110 05.06.25 |
2.188 03.01.25 |
1'870'552 |
|
CRH PLC Rg 17.12.2025 / 17:03:37 |
92.80 | -2.25% |
95.10 15:41 |
92.60 17:02 |
96.84 08.12.25 |
57.48 07.04.25 |
98'802 |