×
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
- 15.04.2025 - 17:30:01
- 821.34
- 1.48%
- 12.01
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 15.04.2025 / 17:30:00 |
31.78 | 1.27% | 0.40 | 31.76 | 31.84 | 195'132 | |
|
Anglo American 15.04.2025 / 17:30:00 |
20.33 | 2.14% | 0.43 | 20.22 | 20.34 | 875'875 | |
|
Antofagasta Rg 15.04.2025 / 17:30:00 |
15.330 | 0.99% | 0.15 | 15.330 | 15.625 | 204'822 | |
|
Ashtead Group Rg 15.04.2025 / 17:30:00 |
39.69 | 0.62% | 0.25 | 39.67 | 39.69 | 355'286 | |
|
Associat Brit Fo Rg 15.04.2025 / 17:30:00 |
21.13 | 1.34% | 0.28 | 21.11 | 21.14 | 224'485 | |
|
AstraZeneca Rg 15.04.2025 / 17:30:00 |
102.96 | 0.21% | 0.22 | 102.94 | 103.36 | 320'723 | |
|
Auto Trd Gr Rg-144A 15.04.2025 / 17:30:00 |
7.904 | 2.41% | 0.19 | 7.896 | 7.906 | 591'857 | |
|
Aviva Rg 15.04.2025 / 17:30:00 |
5.240 | 2.50% | 0.13 | 5.236 | 5.242 | 2'252'297 | |
|
BAE Systems Rg 15.04.2025 / 17:30:00 |
17.380 | 2.86% | 0.48 | 17.375 | 17.710 | 2'028'793 | |
|
Barclays Rg 15.04.2025 / 17:30:00 |
2.794 | 3.35% | 0.09 | 2.792 | 2.795 | 8'942'956 | |
|
Barratt Redrow Rg 15.04.2025 / 17:30:00 |
4.268 | 2.35% | 0.10 | 4.264 | 4.272 | 599'014 | |
|
Beazley Rg 15.04.2025 / 17:30:00 |
9.260 | 2.15% | 0.20 | 9.080 | 9.435 | 235'612 | |
|
Berkeley Grp Hld Rg 15.04.2025 / 17:30:00 |
38.58 | 1.79% | 0.68 | 37.84 | 39.32 | 75'423 | |
|
BP Rg 15.04.2025 / 17:30:00 |
3.472 | 1.95% | 0.07 | 3.469 | 3.473 | 10'647'042 | |
|
Brit Amer Tobacc Rg 15.04.2025 / 17:30:00 |
31.97 | 1.59% | 0.50 | 31.93 | 31.98 | 2'225'634 | |
|
Brit Land Co REI Rg 15.04.2025 / 17:30:00 |
3.680 | 2.97% | 0.11 | 3.612 | 3.756 | 436'496 | |
|
BT Group Rg 15.04.2025 / 17:30:00 |
1.662 | 0.38% | 0.01 | 1.661 | 1.663 | 2'400'755 | |
|
Bunzl Rg 15.04.2025 / 17:30:00 |
30.76 | 1.05% | 0.32 | 30.74 | 30.78 | 90'106 | |
|
Burberry Group Rg 15.04.2025 / 17:30:00 |
6.578 | -3.59% | -0.25 | 6.490 | 6.580 | 587'823 | |
|
Centrica Rg 15.04.2025 / 17:30:00 |
1.476 | 2.18% | 0.03 | 1.476 | 1.478 | 3'019'503 | |
|
Coca-Cola HBC N 15.04.2025 / 17:30:00 |
36.76 | 1.49% | 0.54 | 36.72 | 36.76 | 90'825 | |
|
Compass Group Rg 15.04.2025 / 17:30:00 |
25.63 | 1.71% | 0.43 | 25.62 | 25.65 | 403'076 | |
|
ConvaTec Grp Rg 15.04.2025 / 17:30:00 |
2.592 | -0.15% | 0.00 | 2.586 | 2.592 | 735'725 | |
|
CRH PLC Rg 15.04.2025 / 17:30:00 |
65.34 | -0.21% | -0.14 | 65.26 | 65.42 | 188'609 | |
|
Croda Intl Rg 15.04.2025 / 17:30:00 |
26.65 | 0.11% | 0.03 | 26.15 | 26.68 | 49'892 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 15.04.2025 / 17:30:00 |
10.530 | 62.50% | 70.02% | 22.58% | 10.61% | 52.17% | 79.85% | 25.78% |
|
BAE Systems Rg 15.04.2025 / 17:30:00 |
17.380 | 47.25% | 51.89% | 10.59% | 5.21% | 39.65% | 31.84% | 121.29% |
|
Endeavour Mng Rg 15.04.2025 / 17:30:00 |
20.50 | 43.34% | 15.77% | 18.77% | 16.81% | 31.24% | 20.59% | -0.97% |
|
Coca-Cola HBC N 15.04.2025 / 17:30:00 |
36.76 | 32.87% | 57.34% | 6.55% | 6.18% | 30.17% | 54.84% | 130.55% |
|
Lloyds Banking G Rg 15.04.2025 / 17:30:00 |
0.7088 | 25.43% | 44.41% | 6.88% | 0.88% | 16.23% | 43.13% | 52.74% |
|
Rolls-Royce Hldg Rg 15.04.2025 / 17:30:00 |
7.308 | 24.59% | 136.76% | 8.62% | -9.49% | 23.24% | 83.57% | 661.33% |
|
Next Rg 15.04.2025 / 17:30:00 |
120.30 | 22.82% | 43.96% | 9.76% | 22.46% | 27.60% | 36.92% | 89.30% |
|
Admiral Group Rg 15.04.2025 / 17:30:00 |
31.78 | 19.04% | 16.57% | 8.46% | 5.86% | 19.56% | 17.75% | 26.28% |
|
Prudential Rg 15.04.2025 / 17:30:00 |
7.634 | 18.68% | -14.36% | 6.32% | -1.73% | 16.80% | 10.83% | -28.98% |
|
ConvaTec Grp Rg 15.04.2025 / 17:30:00 |
2.592 | 17.15% | 6.22% | 8.36% | -0.15% | 7.91% | -8.09% | 19.74% |
|
BT Group Rg 15.04.2025 / 17:30:00 |
1.662 | 14.86% | 34.09% | 9.65% | 3.02% | 17.10% | 62.25% | -11.42% |
|
Imperial Brands Rg 15.04.2025 / 17:30:00 |
29.58 | 13.88% | 60.54% | 4.43% | 7.66% | 13.51% | 72.50% | 74.68% |
|
Rightmove Rg 15.04.2025 / 17:30:00 |
7.458 | 13.42% | 26.25% | 9.82% | 10.06% | 14.95% | 45.55% | 14.49% |
|
NatWest Grp Rg 15.04.2025 / 17:30:00 |
4.587 | 11.67% | 105.12% | 8.57% | -1.23% | 9.95% | 70.90% | 0.00% |
|
Phoenix Grp Rg 15.04.2025 / 17:30:00 |
5.733 | 10.89% | 5.31% | 9.09% | -2.13% | 13.23% | 17.86% | -8.17% |
|
Beazley Rg 15.04.2025 / 17:30:00 |
9.260 | 10.82% | 73.16% | 7.39% | 2.66% | 10.37% | 42.68% | 124.38% |
|
Brit Amer Tobacc Rg 15.04.2025 / 17:30:00 |
31.97 | 9.50% | 37.18% | 1.85% | 1.04% | 8.32% | 41.09% | -3.39% |
|
Aviva Rg 15.04.2025 / 17:30:00 |
5.240 | 9.28% | 17.84% | 1.51% | -6.46% | 5.92% | 15.93% | -10.52% |
|
Natl Grid Rg 15.04.2025 / 17:30:00 |
10.583 | 8.58% | 7.27% | 6.79% | 9.10% | 8.05% | 16.06% | -4.05% |
|
Centrica Rg 15.04.2025 / 17:30:00 |
1.476 | 8.36% | 2.74% | 4.31% | 1.97% | 6.49% | 12.29% | 83.87% |
|
Smiths Group Rg 15.04.2025 / 17:30:00 |
18.390 | 5.90% | 2.66% | 5.72% | -8.23% | -0.51% | 15.01% | 26.17% |
|
Games Workshop G Rg 15.04.2025 / 17:30:00 |
144.70 | 5.70% | 42.71% | 10.71% | 1.47% | 4.10% | 44.41% | 84.80% |
|
Direct Line Ins Rg 15.04.2025 / 17:30:00 |
2.738 | 5.65% | 47.43% | 2.62% | -3.18% | 4.42% | 44.14% | 3.94% |
|
Hiscox Rg 15.04.2025 / 17:30:00 |
11.620 | 5.54% | 8.24% | 4.87% | 2.47% | 6.51% | -0.60% | 21.65% |
|
Kingfisher Rg 15.04.2025 / 17:30:00 |
2.678 | 4.32% | 5.90% | 8.69% | 0.87% | 6.74% | 9.62% | -0.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 15.04.2025 / 17:30:00 |
31.78 | 1.27% |
31.82 17:29 |
31.28 09:01 |
31.82 15.04.25 |
24.92 09.01.25 |
195'132 |
|
Anglo American 15.04.2025 / 17:30:00 |
20.33 | 2.14% |
20.44 17:20 |
19.932 09:00 |
26.42 20.01.25 |
16.734 07.04.25 |
875'875 |
|
Antofagasta Rg 15.04.2025 / 17:30:00 |
15.330 | 0.99% |
15.480 09:34 |
15.090 15:28 |
21.09 19.02.25 |
12.805 07.04.25 |
204'822 |
|
Ashtead Group Rg 15.04.2025 / 17:30:00 |
39.69 | 0.62% |
39.97 09:10 |
39.33 14:29 |
55.88 22.01.25 |
34.79 07.04.25 |
355'286 |
|
Associat Brit Fo Rg 15.04.2025 / 17:30:00 |
21.13 | 1.34% |
21.24 17:01 |
20.75 09:01 |
21.24 15.04.25 |
18.19 05.02.25 |
224'485 |
|
AstraZeneca Rg 15.04.2025 / 17:30:00 |
102.96 | 0.21% |
103.38 16:22 |
102.00 09:16 |
122.08 26.02.25 |
95.74 09.04.25 |
320'723 |
|
Auto Trd Gr Rg-144A 15.04.2025 / 17:30:00 |
7.904 | 2.41% |
7.904 17:29 |
7.722 09:01 |
8.036 05.02.25 |
7.07 07.04.25 |
591'857 |
|
Aviva Rg 15.04.2025 / 17:30:00 |
5.240 | 2.50% |
5.252 16:59 |
5.142 09:00 |
5.660 20.03.25 |
4.644 08.01.25 |
2'252'297 |
|
BAE Systems Rg 15.04.2025 / 17:30:00 |
17.380 | 2.86% |
17.480 16:43 |
16.945 09:00 |
17.480 15.04.25 |
11.275 06.01.25 |
2'028'793 |
|
Barclays Rg 15.04.2025 / 17:30:00 |
2.794 | 3.35% |
2.796 17:24 |
2.697 09:00 |
3.161 03.03.25 |
2.239 07.04.25 |
8'942'956 |
|
Barratt Redrow Rg 15.04.2025 / 17:30:00 |
4.268 | 2.35% |
4.269 17:28 |
4.166 09:01 |
4.779 12.02.25 |
3.871 07.04.25 |
599'014 |
|
Beazley Rg 15.04.2025 / 17:30:00 |
9.260 | 2.15% |
9.275 17:04 |
9.050 09:00 |
9.440 01.04.25 |
7.68 13.01.25 |
235'612 |
|
Berkeley Grp Hld Rg 15.04.2025 / 17:30:00 |
38.58 | 1.79% |
38.70 09:54 |
37.92 09:01 |
39.66 02.01.25 |
34.65 14.01.25 |
75'423 |
|
BP Rg 15.04.2025 / 17:30:00 |
3.472 | 1.95% |
3.510 16:12 |
3.425 09:00 |
4.712 12.02.25 |
3.294 09.04.25 |
10'647'042 |
|
Brit Amer Tobacc Rg 15.04.2025 / 17:30:00 |
31.97 | 1.59% |
32.03 16:22 |
31.62 09:00 |
34.16 11.02.25 |
28.38 15.01.25 |
2'225'634 |
|
Brit Land Co REI Rg 15.04.2025 / 17:30:00 |
3.680 | 2.97% |
3.684 17:00 |
3.578 09:00 |
3.854 03.04.25 |
3.282 09.04.25 |
436'496 |
|
BT Group Rg 15.04.2025 / 17:30:00 |
1.662 | 0.38% |
1.671 09:07 |
1.647 10:34 |
1.743 04.04.25 |
1.373 13.01.25 |
2'400'755 |
|
Bunzl Rg 15.04.2025 / 17:30:00 |
30.76 | 1.05% |
30.95 13:29 |
30.44 09:02 |
34.86 13.02.25 |
28.4 08.04.25 |
90'106 |
|
Burberry Group Rg 15.04.2025 / 17:30:00 |
6.578 | -3.59% |
6.736 12:21 |
6.500 16:26 |
12.545 06.02.25 |
5.974 07.04.25 |
587'823 |
|
Centrica Rg 15.04.2025 / 17:30:00 |
1.476 | 2.18% |
1.486 16:23 |
1.451 09:00 |
1.534 03.04.25 |
1.319 10.01.25 |
3'019'503 |
|
Coca-Cola HBC N 15.04.2025 / 17:30:00 |
36.76 | 1.49% |
36.78 17:18 |
36.18 13:51 |
36.78 15.04.25 |
26.92 15.01.25 |
90'825 |
|
Compass Group Rg 15.04.2025 / 17:30:00 |
25.63 | 1.71% |
25.64 17:05 |
25.32 14:28 |
28.53 18.02.25 |
23.45 07.04.25 |
403'076 |
|
ConvaTec Grp Rg 15.04.2025 / 17:30:00 |
2.592 | -0.15% |
2.610 12:02 |
2.554 15:06 |
2.704 06.03.25 |
2.188 03.01.25 |
735'725 |
|
CRH PLC Rg 15.04.2025 / 17:30:00 |
65.34 | -0.21% |
66.00 09:23 |
64.70 14:30 |
88.52 18.02.25 |
57.48 07.04.25 |
188'609 |
|
Croda Intl Rg 15.04.2025 / 17:30:00 |
26.65 | 0.11% |
26.90 09:19 |
26.45 15:06 |
34.26 30.01.25 |
25.51 11.04.25 |
49'892 |