×
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
- 08.07.2025 - 14:59:41
- 878.63
- 0.07%
- 0.63
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 08.07.2025 / 14:43:21 |
33.22 | -1.07% | -0.36 | 33.20 | 33.24 | 41'526 | |
|
Anglo American Rg 08.07.2025 / 14:42:29 |
22.14 | 1.00% | 0.22 | 22.13 | 22.15 | 150'024 | |
|
Antofagasta Rg 08.07.2025 / 14:44:23 |
19.315 | 1.15% | 0.22 | 19.310 | 19.320 | 77'194 | |
|
Ashtead Group Rg 08.07.2025 / 14:44:22 |
46.86 | -1.33% | -0.63 | 46.85 | 46.88 | 79'711 | |
|
Associat Brit Fo Rg 08.07.2025 / 14:42:28 |
20.56 | 0.15% | 0.03 | 20.56 | 20.57 | 87'972 | |
|
AstraZeneca Rg 08.07.2025 / 14:44:19 |
101.78 | -0.41% | -0.42 | 101.76 | 101.80 | 135'401 | |
|
Auto Trd Gr Rg-144A 08.07.2025 / 14:44:32 |
8.130 | -0.81% | -0.07 | 8.128 | 8.132 | 185'046 | |
|
Aviva Rg 08.07.2025 / 14:44:14 |
6.163 | -0.05% | 0.00 | 6.162 | 6.164 | 398'426 | |
|
Babcock Intl Grp Rg 08.07.2025 / 14:43:14 |
11.095 | 1.05% | 0.12 | 11.080 | 11.100 | 103'785 | |
|
BAE Systems Rg 08.07.2025 / 14:44:20 |
18.900 | 0.67% | 0.13 | 18.895 | 18.900 | 565'234 | |
|
Barclays Rg 08.07.2025 / 14:44:10 |
3.365 | 0.75% | 0.03 | 3.365 | 3.365 | 4'224'838 | |
|
Barratt Redrow Rg 08.07.2025 / 14:42:00 |
4.145 | -1.50% | -0.06 | 4.144 | 4.146 | 770'858 | |
|
Beazley Rg 08.07.2025 / 14:43:48 |
8.948 | -0.36% | -0.03 | 8.945 | 8.950 | 224'946 | |
|
Berkeley Grp Hld Rg 08.07.2025 / 14:44:07 |
35.72 | -0.67% | -0.24 | 35.70 | 35.74 | 55'678 | |
|
BP Rg 08.07.2025 / 14:44:15 |
3.750 | 1.08% | 0.04 | 3.750 | 3.751 | 2'425'243 | |
|
Brit Amer Tobacc Rg 08.07.2025 / 14:43:50 |
35.63 | -0.20% | -0.07 | 35.62 | 35.63 | 248'506 | |
|
Brit Land Co REI Rg 08.07.2025 / 14:37:45 |
3.544 | -1.66% | -0.06 | 3.540 | 3.544 | 340'540 | |
|
BT Group Rg 08.07.2025 / 14:44:39 |
1.945 | -0.99% | -0.02 | 1.944 | 1.945 | 2'772'186 | |
|
Bunzl Rg 08.07.2025 / 14:42:47 |
22.87 | -0.95% | -0.22 | 22.84 | 22.86 | 91'102 | |
|
Burberry Group Rg 08.07.2025 / 14:37:30 |
12.350 | -1.24% | -0.16 | 12.350 | 12.360 | 218'821 | |
|
Centrica Rg 08.07.2025 / 14:44:41 |
1.563 | -1.04% | -0.02 | 1.562 | 1.563 | 3'560'190 | |
|
Coca-Cola HBC N 08.07.2025 / 14:44:00 |
39.40 | -1.82% | -0.73 | 39.36 | 39.40 | 75'019 | |
|
Compass Group Rg 08.07.2025 / 14:44:10 |
24.84 | -0.80% | -0.20 | 24.83 | 24.85 | 149'721 | |
|
ConvaTec Grp Rg 08.07.2025 / 14:43:58 |
2.596 | -1.22% | -0.03 | 2.594 | 2.598 | 967'434 | |
|
CRH PLC Rg 08.07.2025 / 14:43:55 |
69.46 | 0.23% | 0.16 | 69.46 | 69.50 | 26'912 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 08.07.2025 / 14:44:02 |
15.300 | 139.26% | 150.34% | 5.66% | 14.26% | 45.30% | 161.54% | 121.25% |
|
Babcock Intl Grp Rg 08.07.2025 / 14:43:14 |
11.095 | 119.16% | 177.97% | -0.76% | 6.79% | 51.26% | 112.96% | 251.02% |
|
Rolls-Royce Hldg Rg 08.07.2025 / 14:43:46 |
9.756 | 70.45% | 223.91% | 3.72% | 10.06% | 33.50% | 117.28% | 1'042.87% |
|
BAE Systems Rg 08.07.2025 / 14:44:20 |
18.900 | 63.62% | 68.76% | 1.20% | 0.31% | 8.75% | 49.41% | 129.86% |
|
Endeavour Mng Rg 08.07.2025 / 14:44:17 |
23.26 | 60.96% | 29.99% | 1.84% | 4.35% | 13.46% | 32.01% | 37.67% |
|
Coca-Cola HBC N 08.07.2025 / 14:44:00 |
39.40 | 47.21% | 74.33% | 1.97% | 0.92% | 7.18% | 45.66% | 122.76% |
|
Prudential Rg 08.07.2025 / 14:44:26 |
9.108 | 41.02% | 1.76% | 0.44% | 3.81% | 19.31% | 27.35% | -12.28% |
|
Lloyds Banking G Rg 08.07.2025 / 14:44:22 |
0.7578 | 37.55% | 58.36% | -0.97% | 0.00% | 6.91% | 31.06% | 78.01% |
|
BT Group Rg 08.07.2025 / 14:44:39 |
1.945 | 36.22% | 59.03% | -0.92% | 10.42% | 16.98% | 38.94% | 2.75% |
|
St. James's Rg 08.07.2025 / 14:40:53 |
11.870 | 35.69% | 71.29% | -0.17% | 6.60% | 31.51% | 116.11% | 4.45% |
|
Entain Rg 08.07.2025 / 14:43:34 |
9.344 | 33.70% | -7.54% | 2.14% | 23.94% | 68.12% | 45.86% | -16.76% |
|
Aviva Rg 08.07.2025 / 14:44:14 |
6.163 | 31.81% | 42.14% | -0.11% | 0.31% | 17.61% | 29.62% | 54.38% |
|
Smiths Group Rg 08.07.2025 / 14:44:20 |
22.47 | 31.25% | 27.24% | 1.17% | 0.81% | 22.19% | 32.06% | 58.13% |
|
M&G Rg 08.07.2025 / 14:44:19 |
2.557 | 29.73% | 14.45% | -0.35% | 0.83% | 31.80% | 22.17% | 32.38% |
|
Burberry Group Rg 08.07.2025 / 14:37:30 |
12.350 | 28.55% | -12.00% | 2.79% | 13.41% | 87.75% | 44.21% | -23.49% |
|
Admiral Group Rg 08.07.2025 / 14:43:21 |
33.22 | 27.39% | 24.74% | 2.00% | 0.91% | 4.53% | 28.06% | 44.74% |
|
Next Rg 08.07.2025 / 14:43:47 |
121.00 | 27.25% | 49.15% | -3.28% | -3.24% | 0.58% | 38.86% | 96.12% |
|
Phoenix Grp Rg 08.07.2025 / 14:43:33 |
6.418 | 26.85% | 20.46% | -3.17% | -1.72% | 11.95% | 19.90% | 9.85% |
|
Barclays Rg 08.07.2025 / 14:44:10 |
3.365 | 24.75% | 117.87% | 1.97% | 3.59% | 20.42% | 55.12% | 120.05% |
|
Brit Amer Tobacc Rg 08.07.2025 / 14:43:50 |
35.63 | 24.22% | 55.62% | 4.39% | 1.80% | 11.45% | 43.79% | 5.62% |
|
Standard Charter Rg 08.07.2025 / 14:44:20 |
12.425 | 23.26% | 83.94% | 4.85% | 7.44% | 20.98% | 75.00% | 104.07% |
|
Rightmove Rg 08.07.2025 / 14:43:43 |
7.806 | 21.67% | 35.44% | -0.18% | 1.25% | 4.67% | 45.15% | 30.69% |
|
NatWest Grp Rg 08.07.2025 / 14:44:20 |
4.920 | 21.15% | 122.53% | -1.86% | -4.47% | 7.26% | 52.27% | 0.00% |
|
Games Workshop G Rg 08.07.2025 / 14:41:45 |
159.20 | 20.24% | 62.35% | -1.73% | -1.55% | 10.02% | 53.52% | 127.84% |
|
Antofagasta Rg 08.07.2025 / 14:44:23 |
19.315 | 19.83% | 13.49% | 5.34% | 2.01% | 25.99% | -11.15% | 72.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 08.07.2025 / 14:43:21 |
33.22 | -1.07% |
33.50 09:04 |
33.18 09:35 |
34.63 20.06.25 |
24.92 09.01.25 |
41'526 |
|
Anglo American Rg 08.07.2025 / 14:42:29 |
22.14 | 1.00% |
22.31 10:18 |
21.92 09:00 |
26.42 20.01.25 |
16.734 07.04.25 |
150'024 |
|
Antofagasta Rg 08.07.2025 / 14:44:23 |
19.315 | 1.15% |
19.360 11:13 |
19.155 09:28 |
21.09 19.02.25 |
12.805 07.04.25 |
77'194 |
|
Ashtead Group Rg 08.07.2025 / 14:44:22 |
46.86 | -1.33% |
47.41 09:01 |
46.81 14:30 |
55.88 22.01.25 |
34.79 07.04.25 |
79'711 |
|
Associat Brit Fo Rg 08.07.2025 / 14:42:28 |
20.56 | 0.15% |
20.65 12:44 |
20.45 09:01 |
22.61 28.04.25 |
18.19 05.02.25 |
87'972 |
|
AstraZeneca Rg 08.07.2025 / 14:44:19 |
101.78 | -0.41% |
102.70 09:01 |
101.48 13:12 |
122.08 26.02.25 |
95.74 09.04.25 |
135'401 |
|
Auto Trd Gr Rg-144A 08.07.2025 / 14:44:32 |
8.130 | -0.81% |
8.204 09:05 |
8.120 13:02 |
9.200 27.05.25 |
7.07 07.04.25 |
185'046 |
|
Aviva Rg 08.07.2025 / 14:44:14 |
6.163 | -0.05% |
6.188 13:22 |
6.140 09:36 |
6.302 24.06.25 |
4.644 08.01.25 |
398'426 |
|
Babcock Intl Grp Rg 08.07.2025 / 14:43:14 |
11.095 | 1.05% |
11.130 13:12 |
11.030 09:06 |
11.760 25.06.25 |
4.794 13.01.25 |
103'785 |
|
BAE Systems Rg 08.07.2025 / 14:44:20 |
18.900 | 0.67% |
18.920 11:08 |
18.725 09:06 |
19.983 05.06.25 |
11.275 06.01.25 |
565'234 |
|
Barclays Rg 08.07.2025 / 14:44:10 |
3.365 | 0.75% |
3.381 10:06 |
3.348 09:01 |
3.403 27.06.25 |
2.239 07.04.25 |
4'224'838 |
|
Barratt Redrow Rg 08.07.2025 / 14:42:00 |
4.145 | -1.50% |
4.217 09:10 |
4.134 12:11 |
4.864 11.06.25 |
3.871 07.04.25 |
770'858 |
|
Beazley Rg 08.07.2025 / 14:43:48 |
8.948 | -0.36% |
8.998 09:15 |
8.895 09:00 |
9.833 09.06.25 |
7.68 13.01.25 |
224'946 |
|
Berkeley Grp Hld Rg 08.07.2025 / 14:44:07 |
35.72 | -0.67% |
35.92 10:51 |
35.65 09:00 |
43.68 11.06.25 |
34.65 14.01.25 |
55'678 |
|
BP Rg 08.07.2025 / 14:44:15 |
3.750 | 1.08% |
3.763 13:54 |
3.715 09:22 |
4.712 12.02.25 |
3.294 09.04.25 |
2'425'243 |
|
Brit Amer Tobacc Rg 08.07.2025 / 14:43:50 |
35.63 | -0.20% |
35.82 11:21 |
35.60 09:12 |
36.83 19.06.25 |
28.38 15.01.25 |
248'506 |
|
Brit Land Co REI Rg 08.07.2025 / 14:37:45 |
3.544 | -1.66% |
3.602 09:00 |
3.538 12:43 |
4.134 20.05.25 |
3.282 09.04.25 |
340'540 |
|
BT Group Rg 08.07.2025 / 14:44:39 |
1.945 | -0.99% |
1.963 09:21 |
1.943 14:28 |
1.975 04.07.25 |
1.373 13.01.25 |
2'772'186 |
|
Bunzl Rg 08.07.2025 / 14:42:47 |
22.87 | -0.95% |
23.11 09:00 |
22.80 14:37 |
34.86 13.02.25 |
22.1 18.06.25 |
91'102 |
|
Burberry Group Rg 08.07.2025 / 14:37:30 |
12.350 | -1.24% |
12.540 09:04 |
12.290 11:19 |
12.655 03.07.25 |
5.974 07.04.25 |
218'821 |
|
Centrica Rg 08.07.2025 / 14:44:41 |
1.563 | -1.04% |
1.583 09:32 |
1.562 14:43 |
1.689 16.06.25 |
1.319 10.01.25 |
3'560'190 |
|
Coca-Cola HBC N 08.07.2025 / 14:44:00 |
39.40 | -1.82% |
40.08 09:07 |
39.32 11:34 |
40.94 27.05.25 |
26.92 15.01.25 |
75'019 |
|
Compass Group Rg 08.07.2025 / 14:44:10 |
24.84 | -0.80% |
25.07 09:03 |
24.77 10:54 |
28.53 18.02.25 |
23.45 07.04.25 |
149'721 |
|
ConvaTec Grp Rg 08.07.2025 / 14:43:58 |
2.596 | -1.22% |
2.635 09:00 |
2.574 12:53 |
3.110 05.06.25 |
2.188 03.01.25 |
967'434 |
|
CRH PLC Rg 08.07.2025 / 14:43:55 |
69.46 | 0.23% |
69.74 09:05 |
69.17 12:08 |
88.52 18.02.25 |
57.48 07.04.25 |
26'912 |