×
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
- 20.03.2026 - 10:36:25
- 1'002.96
- 0.40%
- 4.04
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 20.03.2026 / 10:20:50 |
1.937 | 0.49% | 0.01 | 1.936 | 1.940 | 52'716 | |
|
Admiral Group Rg 20.03.2026 / 10:20:59 |
32.58 | -0.21% | -0.07 | 32.54 | 32.60 | 14'172 | |
|
Anglo American Rg 20.03.2026 / 10:21:26 |
29.59 | 0.10% | 0.03 | 29.57 | 29.61 | 72'304 | |
|
Antofagasta Rg 20.03.2026 / 10:21:06 |
32.75 | -0.27% | -0.09 | 32.73 | 32.76 | 27'302 | |
|
Associat Brit Fo Rg 20.03.2026 / 10:20:13 |
18.105 | 0.17% | 0.03 | 18.085 | 18.110 | 22'969 | |
|
AstraZeneca Rg 20.03.2026 / 10:21:20 |
141.26 | 0.60% | 0.84 | 141.22 | 141.28 | 24'405 | |
|
AutoTrd Grp Rg-144A 20.03.2026 / 10:21:24 |
4.759 | -1.00% | -0.05 | 4.755 | 4.762 | 124'240 | |
|
Aviva Rg 20.03.2026 / 10:21:02 |
6.268 | 1.10% | 0.07 | 6.268 | 6.272 | 191'111 | |
|
Babcock Intl Grp Rg 20.03.2026 / 10:21:14 |
13.280 | -0.67% | -0.09 | 13.270 | 13.290 | 175'380 | |
|
BAE Systems Rg 20.03.2026 / 10:21:11 |
22.82 | -0.87% | -0.20 | 22.82 | 22.84 | 55'403 | |
|
Barclays Rg 20.03.2026 / 10:21:24 |
3.876 | 1.88% | 0.07 | 3.875 | 3.877 | 999'775 | |
|
Barratt Redrow Rg 20.03.2026 / 10:21:10 |
2.678 | 2.33% | 0.06 | 2.675 | 2.679 | 204'694 | |
|
Beazley Rg 20.03.2026 / 10:20:32 |
12.650 | -0.04% | -0.01 | 12.640 | 12.660 | 98'624 | |
|
Berkeley Grp Hld Rg 20.03.2026 / 10:20:41 |
35.78 | 0.85% | 0.30 | 35.76 | 35.80 | 14'376 | |
|
BP Rg 20.03.2026 / 10:21:22 |
5.696 | -1.88% | -0.11 | 5.696 | 5.699 | 1'707'295 | |
|
Brit Amer Tobacc Rg 20.03.2026 / 10:20:59 |
43.70 | 0.90% | 0.39 | 43.69 | 43.71 | 30'626 | |
|
Brit Land Co REI Rg 20.03.2026 / 10:20:16 |
3.634 | 1.28% | 0.05 | 3.628 | 3.634 | 62'233 | |
|
BT Group Rg 20.03.2026 / 10:20:48 |
2.172 | -0.28% | -0.01 | 2.170 | 2.173 | 277'771 | |
|
Bunzl Rg 20.03.2026 / 10:18:35 |
21.90 | -0.64% | -0.14 | 21.90 | 21.94 | 13'666 | |
|
Burberry Group Rg 20.03.2026 / 10:19:30 |
10.150 | 0.59% | 0.06 | 10.150 | 10.175 | 22'672 | |
|
Centrica Rg 20.03.2026 / 10:21:23 |
2.108 | 1.01% | 0.02 | 2.106 | 2.108 | 573'571 | |
|
Coca-Cola HBC N 20.03.2026 / 10:20:26 |
42.80 | -0.30% | -0.13 | 42.76 | 42.80 | 11'123 | |
|
Compass Group Rg 20.03.2026 / 10:21:26 |
21.17 | 0.79% | 0.17 | 21.16 | 21.18 | 103'682 | |
|
ConvaTec Grp Rg 20.03.2026 / 10:20:17 |
2.228 | 0.18% | 0.00 | 2.224 | 2.228 | 248'646 | |
|
CRH PLC Rg 20.03.2026 / 10:21:08 |
76.59 | 1.70% | 1.28 | 76.48 | 76.64 | 7'751 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Beazley Rg 20.03.2026 / 10:20:32 |
12.650 | 51.60% | 54.71% | -1.75% | 3.52% | 51.10% | 47.01% | 141.97% |
|
BAE Systems Rg 20.03.2026 / 10:21:11 |
22.82 | 34.58% | 100.61% | -0.78% | 5.50% | 34.66% | 42.71% | 154.20% |
|
BP Rg 20.03.2026 / 10:21:22 |
5.696 | 34.42% | 48.16% | 6.59% | 21.87% | 36.22% | 27.14% | 20.55% |
|
Glencore Rg 20.03.2026 / 10:21:21 |
5.187 | 27.50% | 46.39% | 0.17% | 2.91% | 31.29% | 72.84% | 20.12% |
|
Shell Rg 20.03.2026 / 10:21:22 |
34.33 | 26.06% | 39.28% | 2.10% | 17.15% | 27.83% | 25.50% | 55.44% |
|
Centrica Rg 20.03.2026 / 10:21:23 |
2.108 | 22.80% | 56.56% | 1.64% | 11.24% | 23.97% | 45.53% | 106.74% |
|
SSE Rg 20.03.2026 / 10:21:15 |
26.90 | 20.33% | 62.89% | -1.07% | 3.60% | 22.11% | 73.38% | 55.72% |
|
BT Group Rg 20.03.2026 / 10:20:48 |
2.172 | 18.15% | 51.03% | 2.12% | 7.55% | 17.67% | 32.77% | 57.39% |
|
Coca-Cola HBC N 20.03.2026 / 10:20:26 |
42.80 | 11.68% | 57.48% | -5.52% | -10.50% | 11.97% | 22.92% | 103.07% |
|
Natl Grid Rg 20.03.2026 / 10:21:14 |
12.730 | 11.22% | 34.21% | -7.25% | -5.25% | 11.91% | 29.29% | 35.00% |
|
IG Group Hdgs Rg 20.03.2026 / 10:21:24 |
14.500 | 9.39% | 45.52% | 6.77% | 7.01% | 10.05% | 53.28% | 115.35% |
|
Diploma Rg 20.03.2026 / 10:18:45 |
58.25 | 9.13% | 36.29% | 15.12% | 2.91% | 9.19% | 48.18% | 112.58% |
|
United Utilities Rg 20.03.2026 / 10:20:13 |
13.100 | 8.40% | 23.20% | -3.37% | -2.22% | 9.87% | 33.54% | 23.09% |
|
Vodafone Group Rg 20.03.2026 / 10:20:17 |
1.089 | 8.36% | 56.87% | -0.05% | -5.43% | 10.32% | 44.73% | 18.76% |
|
Severn Trent Rg 20.03.2026 / 10:19:16 |
30.41 | 7.74% | 19.80% | -3.83% | -3.09% | 9.50% | 23.47% | 6.74% |
|
Babcock Intl Grp Rg 20.03.2026 / 10:21:14 |
13.280 | 7.56% | 166.87% | -3.77% | -5.48% | 6.20% | 84.57% | 341.25% |
|
Tesco Rg 20.03.2026 / 10:20:18 |
4.799 | 7.37% | 28.85% | -1.21% | -3.08% | 8.55% | 47.48% | 92.73% |
|
Hiscox Rg 20.03.2026 / 10:20:22 |
15.170 | 7.03% | 40.54% | 1.47% | 4.12% | 6.51% | 30.10% | 45.30% |
|
GSK Rg 20.03.2026 / 10:21:24 |
19.600 | 6.76% | 45.15% | -3.66% | -11.47% | 8.42% | 29.52% | 39.77% |
|
Rio Tinto Rg 20.03.2026 / 10:21:24 |
63.63 | 6.07% | 34.43% | -4.65% | -10.66% | 6.09% | 33.42% | 21.42% |
|
Bunzl Rg 20.03.2026 / 10:18:35 |
21.90 | 6.01% | -33.29% | -5.03% | 2.91% | 6.22% | -26.46% | -26.14% |
|
Endeavour Mng Rg 20.03.2026 / 10:20:59 |
41.08 | 5.60% | 187.10% | -6.59% | -12.97% | 3.19% | 137.73% | 131.35% |
|
Rentokil Initial Rg 20.03.2026 / 10:20:13 |
4.696 | 5.34% | 17.94% | -3.41% | 1.82% | 6.42% | 35.76% | -13.93% |
|
IMI Rg 20.03.2026 / 10:20:12 |
26.06 | 5.27% | 43.04% | -0.95% | -9.95% | 6.03% | 32.76% | 84.18% |
|
Sainsbury Rg 20.03.2026 / 10:20:46 |
3.428 | 5.03% | 24.87% | -0.58% | -3.44% | 6.20% | 43.91% | 37.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 20.03.2026 / 10:20:50 |
1.937 | 0.49% |
1.948 09:50 |
1.926 09:06 |
2.294 16.01.26 |
1.917 19.03.26 |
52'716 |
|
Admiral Group Rg 20.03.2026 / 10:20:59 |
32.58 | -0.21% |
32.82 09:06 |
32.56 09:23 |
33.28 18.03.26 |
26.26 27.01.26 |
14'172 |
|
Anglo American Rg 20.03.2026 / 10:21:26 |
29.59 | 0.10% |
30.27 09:01 |
29.56 10:20 |
38.77 25.02.26 |
28.39 19.03.26 |
72'304 |
|
Antofagasta Rg 20.03.2026 / 10:21:06 |
32.75 | -0.27% |
33.38 09:07 |
32.75 10:21 |
44.76 25.02.26 |
31.49 19.03.26 |
27'302 |
|
Associat Brit Fo Rg 20.03.2026 / 10:20:13 |
18.105 | 0.17% |
18.210 09:38 |
18.095 10:17 |
21.86 06.01.26 |
18.055 19.03.26 |
22'969 |
|
AstraZeneca Rg 20.03.2026 / 10:21:20 |
141.26 | 0.60% |
142.16 09:12 |
140.56 09:01 |
157.30 18.02.26 |
132.68 20.01.26 |
24'405 |
|
AutoTrd Grp Rg-144A 20.03.2026 / 10:21:24 |
4.759 | -1.00% |
4.835 09:00 |
4.745 10:18 |
5.970 12.01.26 |
4.545 12.02.26 |
124'240 |
|
Aviva Rg 20.03.2026 / 10:21:02 |
6.268 | 1.10% |
6.298 09:40 |
6.232 09:00 |
7.006 06.01.26 |
6.084 09.03.26 |
191'111 |
|
Babcock Intl Grp Rg 20.03.2026 / 10:21:14 |
13.280 | -0.67% |
13.380 09:17 |
13.155 09:02 |
15.245 14.01.26 |
12.43 02.01.26 |
175'380 |
|
BAE Systems Rg 20.03.2026 / 10:21:11 |
22.82 | -0.87% |
23.02 09:00 |
22.82 10:20 |
23.60 18.03.26 |
17.125 02.01.26 |
55'403 |
|
Barclays Rg 20.03.2026 / 10:21:24 |
3.876 | 1.88% |
3.913 09:35 |
3.870 10:16 |
5.063 04.02.26 |
3.7555 19.03.26 |
999'775 |
|
Barratt Redrow Rg 20.03.2026 / 10:21:10 |
2.678 | 2.33% |
2.694 09:22 |
2.668 09:00 |
4.064 04.02.26 |
2.615 19.03.26 |
204'694 |
|
Beazley Rg 20.03.2026 / 10:20:32 |
12.650 | -0.04% |
12.660 09:00 |
12.650 09:00 |
12.940 02.03.26 |
7.955 05.01.26 |
98'624 |
|
Berkeley Grp Hld Rg 20.03.2026 / 10:20:41 |
35.78 | 0.85% |
36.06 09:25 |
35.76 10:06 |
44.41 12.02.26 |
35.48 19.03.26 |
14'376 |
|
BP Rg 20.03.2026 / 10:21:22 |
5.696 | -1.88% |
5.730 09:03 |
5.682 09:31 |
5.835 19.03.26 |
4.1335 08.01.26 |
1'707'295 |
|
Brit Amer Tobacc Rg 20.03.2026 / 10:20:59 |
43.70 | 0.90% |
43.82 09:51 |
43.58 09:01 |
46.72 27.02.26 |
39.605 07.01.26 |
30'626 |
|
Brit Land Co REI Rg 20.03.2026 / 10:20:16 |
3.634 | 1.28% |
3.646 09:25 |
3.619 09:02 |
4.318 04.02.26 |
3.57 09.03.26 |
62'233 |
|
BT Group Rg 20.03.2026 / 10:20:48 |
2.172 | -0.28% |
2.188 09:11 |
2.169 10:17 |
2.213 17.03.26 |
1.779 05.01.26 |
277'771 |
|
Bunzl Rg 20.03.2026 / 10:18:35 |
21.90 | -0.64% |
22.06 09:56 |
21.84 09:06 |
23.16 16.03.26 |
19.83 20.01.26 |
13'666 |
|
Burberry Group Rg 20.03.2026 / 10:19:30 |
10.150 | 0.59% |
10.275 09:35 |
10.115 10:17 |
13.760 06.01.26 |
10.02 19.03.26 |
22'672 |
|
Centrica Rg 20.03.2026 / 10:21:23 |
2.108 | 1.01% |
2.112 10:01 |
2.089 09:00 |
2.140 17.03.26 |
1.687 02.01.26 |
573'571 |
|
Coca-Cola HBC N 20.03.2026 / 10:20:26 |
42.80 | -0.30% |
43.22 09:00 |
42.60 09:25 |
48.80 24.02.26 |
36.58 07.01.26 |
11'123 |
|
Compass Group Rg 20.03.2026 / 10:21:26 |
21.17 | 0.79% |
21.24 09:37 |
21.06 09:00 |
23.92 09.01.26 |
20 12.02.26 |
103'682 |
|
ConvaTec Grp Rg 20.03.2026 / 10:20:17 |
2.228 | 0.18% |
2.258 09:10 |
2.224 10:04 |
2.594 26.02.26 |
2.103 03.02.26 |
248'646 |
|
CRH PLC Rg 20.03.2026 / 10:21:08 |
76.59 | 1.70% |
77.06 09:13 |
75.13 09:00 |
97.58 12.01.26 |
73.92 13.03.26 |
7'751 |