×
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
- 17.10.2025 - 17:30:03
- 935.14
- -0.86%
- -8.10
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 17.10.2025 / 17:30:00 |
32.58 | 0.68% | 0.22 | 32.50 | 32.64 | 0 | |
|
Anglo American Rg 17.10.2025 / 17:30:00 |
28.33 | -3.44% | -1.01 | 28.31 | 28.35 | 0 | |
|
Antofagasta Rg 17.10.2025 / 17:30:00 |
26.69 | -4.18% | -1.17 | 26.66 | 26.72 | 0 | |
|
Ashtead Group Rg 17.10.2025 / 17:30:00 |
53.00 | -0.88% | -0.47 | 53.00 | 53.02 | 0 | |
|
Associat Brit Fo Rg 17.10.2025 / 17:30:00 |
22.39 | 0.99% | 0.22 | 22.38 | 22.42 | 0 | |
|
AstraZeneca Rg 17.10.2025 / 17:30:00 |
125.46 | -0.06% | -0.08 | 125.06 | 125.50 | 0 | |
|
Auto Trd Gr Rg-144A 17.10.2025 / 17:30:00 |
7.766 | 0.18% | 0.01 | 7.762 | 7.768 | 0 | |
|
Aviva Rg 17.10.2025 / 17:30:00 |
6.538 | -1.57% | -0.10 | 6.534 | 6.546 | 0 | |
|
Babcock Intl Grp Rg 17.10.2025 / 17:30:00 |
11.430 | -3.26% | -0.39 | 11.430 | 11.470 | 0 | |
|
BAE Systems Rg 17.10.2025 / 17:30:00 |
18.355 | -4.10% | -0.79 | 18.355 | 18.370 | 0 | |
|
Barclays Rg 17.10.2025 / 17:30:00 |
3.595 | -4.95% | -0.19 | 3.594 | 3.597 | 0 | |
|
Barratt Redrow Rg 17.10.2025 / 17:30:00 |
3.871 | -0.57% | -0.02 | 3.797 | 3.944 | 0 | |
|
Beazley Rg 17.10.2025 / 17:30:00 |
8.825 | -2.16% | -0.20 | 8.665 | 8.835 | 0 | |
|
Berkeley Grp Hld Rg 17.10.2025 / 17:30:00 |
40.12 | -0.74% | -0.30 | 40.08 | 40.16 | 0 | |
|
BP Rg 17.10.2025 / 17:30:00 |
4.103 | -0.82% | -0.03 | 4.103 | 4.106 | 0 | |
|
Brit Amer Tobacc Rg 17.10.2025 / 17:30:00 |
38.27 | 0.21% | 0.08 | 38.24 | 38.28 | 0 | |
|
Brit Land Co REI Rg 17.10.2025 / 17:30:00 |
3.718 | -0.32% | -0.01 | 3.708 | 3.724 | 0 | |
|
BT Group Rg 17.10.2025 / 17:30:00 |
1.847 | 1.09% | 0.02 | 1.846 | 1.849 | 0 | |
|
Bunzl Rg 17.10.2025 / 17:30:00 |
24.42 | 1.71% | 0.41 | 24.40 | 24.46 | 0 | |
|
Burberry Group Rg 17.10.2025 / 17:30:00 |
12.160 | 2.29% | 0.27 | 12.145 | 12.170 | 0 | |
|
Centrica Rg 17.10.2025 / 17:30:00 |
1.751 | 0.29% | 0.01 | 1.751 | 1.753 | 0 | |
|
Coca-Cola HBC N 17.10.2025 / 17:30:00 |
35.50 | 1.60% | 0.56 | 35.48 | 35.52 | 0 | |
|
Compass Group Rg 17.10.2025 / 17:30:00 |
25.44 | 1.52% | 0.38 | 25.43 | 25.45 | 0 | |
|
ConvaTec Grp Rg 17.10.2025 / 17:30:00 |
2.422 | 0.41% | 0.01 | 2.410 | 2.432 | 0 | |
|
CRH PLC Rg 17.10.2025 / 17:30:00 |
86.88 | -1.33% | -1.17 | 86.82 | 86.92 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 17.10.2025 / 17:30:00 |
23.40 | 321.79% | 341.31% | -1.35% | 2.81% | 66.79% | 231.91% | 274.50% |
|
Endeavour Mng Rg 17.10.2025 / 17:30:00 |
33.42 | 150.32% | 102.16% | 8.09% | 17.93% | 45.68% | 78.62% | 141.80% |
|
Babcock Intl Grp Rg 17.10.2025 / 17:30:00 |
11.430 | 135.83% | 199.11% | -7.15% | -3.95% | 9.69% | 132.89% | 321.96% |
|
Rolls-Royce Hldg Rg 17.10.2025 / 17:30:00 |
11.003 | 99.93% | 279.94% | -3.19% | -4.37% | 12.16% | 94.12% | 1'517.94% |
|
Antofagasta Rg 17.10.2025 / 17:30:00 |
26.69 | 74.77% | 65.53% | -1.17% | 15.32% | 32.50% | 45.26% | 159.55% |
|
BAE Systems Rg 17.10.2025 / 17:30:00 |
18.355 | 66.80% | 72.04% | -7.65% | -6.16% | -0.68% | 38.53% | 140.27% |
|
Spectris Rg 17.10.2025 / 17:30:00 |
41.00 | 64.72% | 8.62% | 0.24% | 0.39% | 3.12% | 60.66% | 50.15% |
|
Prudential Rg 17.10.2025 / 17:30:00 |
9.870 | 58.30% | 14.23% | -2.03% | -3.82% | 5.58% | 45.96% | 15.80% |
|
St. James's Rg 17.10.2025 / 17:30:00 |
13.065 | 55.29% | 96.04% | -0.83% | 4.81% | 12.73% | 49.66% | 38.77% |
|
Lloyds Banking G Rg 17.10.2025 / 17:30:00 |
0.8290 | 53.86% | 77.15% | -0.22% | 0.53% | 4.51% | 33.67% | 98.29% |
|
Standard Charter Rg 17.10.2025 / 17:30:00 |
13.843 | 44.66% | 115.87% | -4.96% | -3.44% | 2.73% | 64.52% | 164.46% |
|
Aviva Rg 17.10.2025 / 17:30:00 |
6.538 | 41.98% | 53.11% | -2.82% | -3.31% | 2.64% | 33.92% | 68.15% |
|
Barclays Rg 17.10.2025 / 17:30:00 |
3.595 | 41.30% | 146.77% | -3.48% | -6.36% | -0.31% | 48.47% | 164.14% |
|
Smiths Group Rg 17.10.2025 / 17:30:00 |
24.18 | 37.97% | 33.75% | 0.08% | 2.98% | 4.68% | 47.57% | 57.20% |
|
Next Rg 17.10.2025 / 17:30:00 |
131.60 | 36.72% | 60.25% | 5.17% | 11.20% | 8.22% | 28.42% | 175.81% |
|
NatWest Grp Rg 17.10.2025 / 17:30:00 |
5.340 | 36.25% | 150.27% | -1.44% | 4.17% | 2.97% | 48.29% | 0.00% |
|
Smith & Nephew Rg 17.10.2025 / 17:30:00 |
13.455 | 35.39% | 24.37% | 1.78% | -1.68% | 14.78% | 19.84% | 33.82% |
|
Intl. Cons. Air Rg 17.10.2025 / 17:30:00 |
3.922 | 34.38% | 161.65% | -3.66% | 2.30% | 4.67% | 84.13% | 270.42% |
|
Brit Amer Tobacc Rg 17.10.2025 / 17:30:00 |
38.27 | 32.88% | 66.48% | -0.05% | -5.44% | -1.71% | 45.13% | 16.08% |
|
M&G Rg 17.10.2025 / 17:30:00 |
2.548 | 31.56% | 16.06% | 0.04% | -0.70% | -1.58% | 22.50% | 51.80% |
|
Centrica Rg 17.10.2025 / 17:30:00 |
1.751 | 30.98% | 24.18% | 3.61% | 5.07% | 7.95% | 37.87% | 142.97% |
|
Phoenix Grp Rg 17.10.2025 / 17:30:00 |
6.513 | 30.10% | 23.55% | -2.10% | -0.99% | 0.35% | 22.24% | 26.15% |
|
Weir Group Rg 17.10.2025 / 17:30:00 |
28.00 | 29.55% | 49.56% | -1.72% | 6.14% | 5.42% | 30.11% | 97.56% |
|
Halma Rg 17.10.2025 / 17:30:00 |
34.52 | 28.95% | 51.79% | -1.37% | 2.40% | 6.35% | 38.41% | 70.04% |
|
Coca-Cola HBC N 17.10.2025 / 17:30:00 |
35.50 | 28.17% | 51.78% | 5.28% | -2.58% | -10.40% | 25.57% | 74.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 17.10.2025 / 17:30:00 |
32.58 | 0.68% |
32.60 15:57 |
32.12 09:00 |
36.86 21.08.25 |
24.92 09.01.25 |
151'127 |
|
Anglo American Rg 17.10.2025 / 17:30:00 |
28.33 | -3.44% |
29.21 13:15 |
28.24 17:20 |
34.06 20.01.25 |
21.57298 07.04.25 |
1'063'114 |
|
Antofagasta Rg 17.10.2025 / 17:30:00 |
26.69 | -4.18% |
27.48 09:00 |
26.60 17:25 |
28.77 09.10.25 |
12.805 07.04.25 |
486'939 |
|
Ashtead Group Rg 17.10.2025 / 17:30:00 |
53.00 | -0.88% |
53.48 16:17 |
52.58 10:19 |
56.14 08.09.25 |
34.79 07.04.25 |
253'514 |
|
Associat Brit Fo Rg 17.10.2025 / 17:30:00 |
22.39 | 0.99% |
22.43 16:17 |
22.03 09:00 |
23.46 21.08.25 |
18.19 05.02.25 |
302'043 |
|
AstraZeneca Rg 17.10.2025 / 17:30:00 |
125.46 | -0.06% |
125.74 15:53 |
123.60 10:21 |
129.72 08.10.25 |
95.74 09.04.25 |
190'188 |
|
Auto Trd Gr Rg-144A 17.10.2025 / 17:30:00 |
7.766 | 0.18% |
7.782 16:31 |
7.676 09:00 |
9.200 27.05.25 |
7.07 07.04.25 |
711'818 |
|
Aviva Rg 17.10.2025 / 17:30:00 |
6.538 | -1.57% |
6.582 09:00 |
6.444 10:51 |
6.922 14.08.25 |
4.644 08.01.25 |
1'654'365 |
|
Babcock Intl Grp Rg 17.10.2025 / 17:30:00 |
11.430 | -3.26% |
11.640 16:11 |
11.150 09:11 |
13.310 30.09.25 |
4.794 13.01.25 |
672'712 |
|
BAE Systems Rg 17.10.2025 / 17:30:00 |
18.355 | -4.10% |
18.665 09:00 |
18.330 14:59 |
20.72 03.10.25 |
11.275 06.01.25 |
1'338'047 |
|
Barclays Rg 17.10.2025 / 17:30:00 |
3.595 | -4.95% |
3.654 16:12 |
3.537 12:51 |
3.899 23.09.25 |
2.239 07.04.25 |
19'554'538 |
|
Barratt Redrow Rg 17.10.2025 / 17:30:00 |
3.871 | -0.57% |
3.876 09:10 |
3.820 10:28 |
4.864 11.06.25 |
3.477 03.09.25 |
549'926 |
|
Beazley Rg 17.10.2025 / 17:30:00 |
8.825 | -2.16% |
8.860 17:18 |
8.710 10:28 |
9.833 09.06.25 |
7.62 03.09.25 |
473'233 |
|
Berkeley Grp Hld Rg 17.10.2025 / 17:30:00 |
40.12 | -0.74% |
40.42 09:00 |
39.44 14:41 |
43.68 11.06.25 |
34.65 14.01.25 |
58'474 |
|
BP Rg 17.10.2025 / 17:30:00 |
4.103 | -0.82% |
4.117 16:48 |
3.994 11:16 |
4.712 12.02.25 |
3.294 09.04.25 |
8'908'782 |
|
Brit Amer Tobacc Rg 17.10.2025 / 17:30:00 |
38.27 | 0.21% |
38.42 16:42 |
37.88 09:01 |
44.00 21.08.25 |
28.38 15.01.25 |
1'108'367 |
|
Brit Land Co REI Rg 17.10.2025 / 17:30:00 |
3.718 | -0.32% |
3.746 09:00 |
3.678 10:17 |
4.134 20.05.25 |
3.186 03.09.25 |
468'844 |
|
BT Group Rg 17.10.2025 / 17:30:00 |
1.847 | 1.09% |
1.849 15:59 |
1.792 09:34 |
2.236 25.07.25 |
1.373 13.01.25 |
2'750'613 |
|
Bunzl Rg 17.10.2025 / 17:30:00 |
24.42 | 1.71% |
24.44 17:27 |
23.86 09:33 |
34.86 13.02.25 |
22.1 18.06.25 |
139'681 |
|
Burberry Group Rg 17.10.2025 / 17:30:00 |
12.160 | 2.29% |
12.200 16:32 |
11.690 09:04 |
13.905 29.07.25 |
5.974 07.04.25 |
238'815 |
|
Centrica Rg 17.10.2025 / 17:30:00 |
1.751 | 0.29% |
1.758 16:26 |
1.725 10:17 |
1.758 17.10.25 |
1.319 10.01.25 |
1'910'715 |
|
Coca-Cola HBC N 17.10.2025 / 17:30:00 |
35.50 | 1.60% |
35.58 11:18 |
35.00 09:34 |
40.94 27.05.25 |
26.92 15.01.25 |
347'620 |
|
Compass Group Rg 17.10.2025 / 17:30:00 |
25.44 | 1.52% |
25.47 16:42 |
24.95 09:00 |
28.53 18.02.25 |
23.45 07.04.25 |
260'907 |
|
ConvaTec Grp Rg 17.10.2025 / 17:30:00 |
2.422 | 0.41% |
2.430 11:18 |
2.404 09:33 |
3.110 05.06.25 |
2.188 03.01.25 |
641'823 |
|
CRH PLC Rg 17.10.2025 / 17:30:00 |
86.88 | -1.33% |
87.64 16:15 |
85.60 09:21 |
90.92 30.09.25 |
57.48 07.04.25 |
44'338 |