×
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
- 14.04.2025 - 14:12:43
- 806.88
- 1.74%
- 13.78
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 14.04.2025 / 13:56:40 |
31.12 | 0.97% | 0.30 | 31.10 | 31.12 | 48'749 | |
|
Anglo American 14.04.2025 / 13:57:32 |
19.782 | 1.03% | 0.20 | 19.780 | 19.784 | 413'934 | |
|
Antofagasta Rg 14.04.2025 / 13:55:06 |
15.035 | 2.49% | 0.37 | 15.030 | 15.045 | 66'738 | |
|
Ashtead Group Rg 14.04.2025 / 13:57:37 |
39.03 | 2.63% | 1.00 | 39.01 | 39.03 | 97'155 | |
|
Associat Brit Fo Rg 14.04.2025 / 13:53:15 |
20.64 | 2.64% | 0.53 | 20.63 | 20.65 | 88'339 | |
|
AstraZeneca Rg 14.04.2025 / 13:57:36 |
101.40 | 1.44% | 1.44 | 101.38 | 101.40 | 125'577 | |
|
Auto Trd Gr Rg-144A 14.04.2025 / 13:54:47 |
7.716 | 1.58% | 0.12 | 7.714 | 7.718 | 159'242 | |
|
Aviva Rg 14.04.2025 / 13:56:49 |
5.072 | 1.74% | 0.09 | 5.070 | 5.074 | 693'958 | |
|
BAE Systems Rg 14.04.2025 / 13:56:44 |
16.880 | 2.06% | 0.34 | 16.875 | 16.885 | 609'521 | |
|
Barclays Rg 14.04.2025 / 13:57:03 |
2.676 | 3.92% | 0.10 | 2.676 | 2.677 | 3'489'424 | |
|
Barratt Redrow Rg 14.04.2025 / 13:56:48 |
4.150 | 1.44% | 0.06 | 4.148 | 4.152 | 168'376 | |
|
Beazley Rg 14.04.2025 / 13:54:48 |
9.000 | 1.72% | 0.15 | 8.995 | 9.000 | 125'874 | |
|
Berkeley Grp Hld Rg 14.04.2025 / 13:57:36 |
37.72 | 1.48% | 0.55 | 37.70 | 37.74 | 47'176 | |
|
BP Rg 14.04.2025 / 13:57:35 |
3.480 | 5.03% | 0.17 | 3.480 | 3.481 | 5'887'864 | |
|
Brit Amer Tobacc Rg 14.04.2025 / 13:57:35 |
31.48 | 0.06% | 0.02 | 31.47 | 31.48 | 188'140 | |
|
Brit Land Co REI Rg 14.04.2025 / 13:55:05 |
3.552 | 0.79% | 0.03 | 3.548 | 3.552 | 172'754 | |
|
BT Group Rg 14.04.2025 / 13:54:07 |
1.651 | 2.77% | 0.04 | 1.650 | 1.651 | 1'564'606 | |
|
Bunzl Rg 14.04.2025 / 13:54:59 |
30.40 | 0.93% | 0.28 | 30.38 | 30.40 | 41'689 | |
|
Burberry Group Rg 14.04.2025 / 13:53:53 |
6.812 | 0.92% | 0.06 | 6.808 | 6.814 | 391'063 | |
|
Centrica Rg 14.04.2025 / 13:57:05 |
1.451 | 1.29% | 0.02 | 1.451 | 1.452 | 1'746'708 | |
|
Coca-Cola HBC N 14.04.2025 / 13:57:32 |
35.90 | 1.01% | 0.36 | 35.88 | 35.92 | 39'185 | |
|
Compass Group Rg 14.04.2025 / 13:57:30 |
25.08 | 0.44% | 0.11 | 25.08 | 25.09 | 325'066 | |
|
ConvaTec Grp Rg 14.04.2025 / 13:55:09 |
2.626 | 5.93% | 0.15 | 2.624 | 2.628 | 1'317'869 | |
|
CRH PLC Rg 14.04.2025 / 13:57:40 |
64.96 | 2.75% | 1.74 | 64.90 | 64.98 | 31'685 | |
|
Croda Intl Rg 14.04.2025 / 13:54:05 |
26.54 | 0.84% | 0.22 | 26.53 | 26.55 | 31'876 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 14.04.2025 / 13:55:22 |
10.090 | 58.41% | 65.74% | 22.45% | 8.26% | 46.87% | 69.58% | 26.67% |
|
BAE Systems Rg 14.04.2025 / 13:56:44 |
16.880 | 44.14% | 48.67% | 13.19% | 2.99% | 37.63% | 26.35% | 116.27% |
|
Endeavour Mng Rg 14.04.2025 / 13:52:45 |
20.18 | 41.23% | 14.06% | 19.55% | 18.50% | 32.85% | 18.22% | 0.65% |
|
Coca-Cola HBC N 14.04.2025 / 13:57:32 |
35.90 | 30.37% | 54.39% | 7.87% | 4.00% | 28.40% | 49.09% | 124.37% |
|
Lloyds Banking G Rg 14.04.2025 / 13:57:35 |
0.6806 | 21.75% | 40.17% | 5.98% | -2.38% | 15.97% | 33.14% | 48.21% |
|
Rolls-Royce Hldg Rg 14.04.2025 / 13:57:28 |
7.060 | 21.10% | 130.13% | 11.11% | -11.97% | 18.76% | 73.64% | 625.93% |
|
Next Rg 14.04.2025 / 13:57:32 |
116.30 | 20.86% | 41.66% | 9.69% | 20.72% | 23.89% | 29.54% | 91.66% |
|
Admiral Group Rg 14.04.2025 / 13:56:40 |
31.12 | 16.92% | 14.49% | 9.89% | 2.81% | 18.82% | 14.75% | 21.20% |
|
Prudential Rg 14.04.2025 / 13:57:44 |
7.530 | 14.57% | -17.32% | 5.31% | -2.44% | 13.49% | 6.09% | -31.05% |
|
Imperial Brands Rg 14.04.2025 / 13:57:35 |
29.11 | 12.98% | 59.27% | 6.47% | 4.75% | 12.09% | 68.07% | 70.03% |
|
Rightmove Rg 14.04.2025 / 13:57:10 |
7.192 | 11.91% | 24.58% | 10.83% | 4.99% | 8.15% | 36.78% | 13.71% |
|
ConvaTec Grp Rg 14.04.2025 / 13:55:09 |
2.626 | 11.87% | 1.43% | 12.22% | 1.63% | 8.78% | -7.54% | 12.68% |
|
BT Group Rg 14.04.2025 / 13:54:07 |
1.651 | 11.39% | 30.04% | 6.97% | 3.79% | 16.17% | 57.04% | -16.38% |
|
Brit Amer Tobacc Rg 14.04.2025 / 13:57:35 |
31.48 | 9.46% | 37.14% | 4.03% | -1.47% | 6.32% | 37.71% | -4.04% |
|
Beazley Rg 14.04.2025 / 13:54:48 |
9.000 | 8.16% | 69.01% | 9.56% | -0.11% | 7.91% | 33.43% | 112.37% |
|
Phoenix Grp Rg 14.04.2025 / 13:57:14 |
5.585 | 7.98% | 2.54% | 10.38% | -3.00% | 11.59% | 9.62% | -12.68% |
|
Centrica Rg 14.04.2025 / 13:57:05 |
1.451 | 7.46% | 1.88% | 5.07% | 0.43% | 4.99% | 10.93% | 78.66% |
|
NatWest Grp Rg 14.04.2025 / 13:57:32 |
4.423 | 7.41% | 97.30% | 7.48% | -1.47% | 6.50% | 60.02% | 0.00% |
|
Aviva Rg 14.04.2025 / 13:56:49 |
5.072 | 6.57% | 14.93% | 3.11% | -8.97% | 2.63% | 9.78% | -11.35% |
|
Natl Grid Rg 14.04.2025 / 13:57:21 |
10.268 | 6.52% | 5.23% | 5.98% | 4.98% | 6.11% | 10.66% | -8.72% |
|
Direct Line Ins Rg 14.04.2025 / 13:57:11 |
2.700 | 4.71% | 46.11% | 4.17% | -4.39% | 3.13% | 39.53% | 0.41% |
|
Games Workshop G Rg 14.04.2025 / 13:52:50 |
140.00 | 3.37% | 39.57% | 12.99% | -4.11% | 3.24% | 40.00% | 81.33% |
|
Smiths Group Rg 14.04.2025 / 13:55:06 |
18.000 | 3.24% | 0.08% | 6.45% | -9.75% | -2.73% | 9.69% | 24.08% |
|
RELX Rg 14.04.2025 / 13:56:47 |
37.69 | 3.04% | 20.03% | 6.80% | -1.15% | -4.93% | 12.41% | 53.68% |
|
Severn Trent Rg 14.04.2025 / 13:57:32 |
26.00 | 2.87% | 0.16% | 5.01% | 5.82% | 4.38% | 9.20% | -15.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 14.04.2025 / 13:56:40 |
31.12 | 0.97% |
31.36 11:15 |
30.82 09:00 |
31.71 06.03.25 |
24.92 09.01.25 |
48'749 |
|
Anglo American 14.04.2025 / 13:57:32 |
19.782 | 1.03% |
20.14 11:12 |
19.736 13:42 |
26.42 20.01.25 |
16.734 07.04.25 |
413'934 |
|
Antofagasta Rg 14.04.2025 / 13:55:06 |
15.035 | 2.49% |
15.205 11:09 |
14.950 09:00 |
21.09 19.02.25 |
12.805 07.04.25 |
66'738 |
|
Ashtead Group Rg 14.04.2025 / 13:57:37 |
39.03 | 2.63% |
39.47 10:46 |
38.85 09:00 |
55.88 22.01.25 |
34.79 07.04.25 |
97'155 |
|
Associat Brit Fo Rg 14.04.2025 / 13:53:15 |
20.64 | 2.64% |
20.68 11:31 |
20.33 09:10 |
20.68 14.04.25 |
18.19 05.02.25 |
88'339 |
|
AstraZeneca Rg 14.04.2025 / 13:57:36 |
101.40 | 1.44% |
102.13 09:38 |
101.30 09:15 |
122.08 26.02.25 |
95.74 09.04.25 |
125'577 |
|
Auto Trd Gr Rg-144A 14.04.2025 / 13:54:47 |
7.716 | 1.58% |
7.726 11:05 |
7.632 09:00 |
8.036 05.02.25 |
7.07 07.04.25 |
159'242 |
|
Aviva Rg 14.04.2025 / 13:56:49 |
5.072 | 1.74% |
5.110 11:12 |
5.046 09:10 |
5.660 20.03.25 |
4.644 08.01.25 |
693'958 |
|
BAE Systems Rg 14.04.2025 / 13:56:44 |
16.880 | 2.06% |
16.955 11:12 |
16.665 09:09 |
17.075 19.03.25 |
11.275 06.01.25 |
609'521 |
|
Barclays Rg 14.04.2025 / 13:57:03 |
2.676 | 3.92% |
2.701 09:52 |
2.623 09:00 |
3.161 03.03.25 |
2.239 07.04.25 |
3'489'424 |
|
Barratt Redrow Rg 14.04.2025 / 13:56:48 |
4.150 | 1.44% |
4.173 09:47 |
4.115 12:18 |
4.779 12.02.25 |
3.871 07.04.25 |
168'376 |
|
Beazley Rg 14.04.2025 / 13:54:48 |
9.000 | 1.72% |
9.065 11:15 |
8.935 09:00 |
9.440 01.04.25 |
7.68 13.01.25 |
125'874 |
|
Berkeley Grp Hld Rg 14.04.2025 / 13:57:36 |
37.72 | 1.48% |
37.80 10:46 |
37.43 09:00 |
39.66 02.01.25 |
34.65 14.01.25 |
47'176 |
|
BP Rg 14.04.2025 / 13:57:35 |
3.480 | 5.03% |
3.490 12:04 |
3.383 09:02 |
4.712 12.02.25 |
3.294 09.04.25 |
5'887'864 |
|
Brit Amer Tobacc Rg 14.04.2025 / 13:57:35 |
31.48 | 0.06% |
31.75 09:31 |
31.48 13:33 |
34.16 11.02.25 |
28.38 15.01.25 |
188'140 |
|
Brit Land Co REI Rg 14.04.2025 / 13:55:05 |
3.552 | 0.79% |
3.576 09:01 |
3.538 12:16 |
3.854 03.04.25 |
3.282 09.04.25 |
172'754 |
|
BT Group Rg 14.04.2025 / 13:54:07 |
1.651 | 2.77% |
1.659 11:35 |
1.612 09:08 |
1.743 04.04.25 |
1.373 13.01.25 |
1'564'606 |
|
Bunzl Rg 14.04.2025 / 13:54:59 |
30.40 | 0.93% |
30.71 09:52 |
30.40 13:54 |
34.86 13.02.25 |
28.4 08.04.25 |
41'689 |
|
Burberry Group Rg 14.04.2025 / 13:53:53 |
6.812 | 0.92% |
7.021 09:00 |
6.795 13:21 |
12.545 06.02.25 |
5.974 07.04.25 |
391'063 |
|
Centrica Rg 14.04.2025 / 13:57:05 |
1.451 | 1.29% |
1.465 11:33 |
1.444 09:13 |
1.534 03.04.25 |
1.319 10.01.25 |
1'746'708 |
|
Coca-Cola HBC N 14.04.2025 / 13:57:32 |
35.90 | 1.01% |
36.06 10:29 |
35.76 09:16 |
36.48 04.04.25 |
26.92 15.01.25 |
39'185 |
|
Compass Group Rg 14.04.2025 / 13:57:30 |
25.08 | 0.44% |
25.28 09:02 |
25.02 11:49 |
28.53 18.02.25 |
23.45 07.04.25 |
325'066 |
|
ConvaTec Grp Rg 14.04.2025 / 13:55:09 |
2.626 | 5.93% |
2.660 12:55 |
2.522 09:00 |
2.704 06.03.25 |
2.188 03.01.25 |
1'317'869 |
|
CRH PLC Rg 14.04.2025 / 13:57:40 |
64.96 | 2.75% |
65.46 09:45 |
64.60 09:02 |
88.52 18.02.25 |
57.48 07.04.25 |
31'685 |
|
Croda Intl Rg 14.04.2025 / 13:54:05 |
26.54 | 0.84% |
26.95 09:03 |
26.54 13:53 |
34.26 30.01.25 |
25.51 11.04.25 |
31'876 |