×
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
- 10.12.2025 - 10:14:11
- 967.31
- -0.02%
- -0.18
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 10.12.2025 / 09:58:03 |
30.59 | -0.62% | -0.19 | 30.58 | 30.60 | 7'959 | |
|
Anglo American Rg 10.12.2025 / 09:58:45 |
29.39 | 1.19% | 0.35 | 29.39 | 29.41 | 39'632 | |
|
Antofagasta Rg 10.12.2025 / 09:58:38 |
29.59 | 1.09% | 0.32 | 29.58 | 29.60 | 22'576 | |
|
Ashtead Group Rg 10.12.2025 / 09:58:54 |
47.52 | -0.86% | -0.41 | 47.50 | 47.53 | 11'588 | |
|
Associat Brit Fo Rg 10.12.2025 / 09:58:48 |
21.16 | 0.05% | 0.01 | 21.15 | 21.17 | 10'916 | |
|
AstraZeneca Rg 10.12.2025 / 09:59:06 |
135.24 | -0.50% | -0.68 | 135.24 | 135.28 | 19'994 | |
|
Auto Trd Gr Rg-144A 10.12.2025 / 09:58:50 |
5.954 | 0.03% | 0.00 | 5.954 | 5.958 | 96'679 | |
|
Aviva Rg 10.12.2025 / 09:59:07 |
6.464 | -0.43% | -0.03 | 6.462 | 6.470 | 448'134 | |
|
Babcock Intl Grp Rg 10.12.2025 / 09:57:31 |
12.110 | 0.79% | 0.10 | 12.090 | 12.120 | 52'880 | |
|
BAE Systems Rg 10.12.2025 / 09:58:30 |
17.050 | -1.23% | -0.21 | 17.050 | 17.065 | 121'595 | |
|
Barclays Rg 10.12.2025 / 09:59:13 |
4.392 | -0.09% | 0.00 | 4.391 | 4.393 | 333'143 | |
|
Barratt Redrow Rg 10.12.2025 / 09:59:01 |
3.655 | 0.66% | 0.02 | 3.652 | 3.659 | 261'577 | |
|
Beazley Rg 10.12.2025 / 09:59:05 |
7.720 | -0.48% | -0.04 | 7.715 | 7.725 | 11'333 | |
|
Berkeley Grp Hld Rg 10.12.2025 / 09:59:01 |
36.68 | 2.40% | 0.86 | 36.60 | 36.70 | 14'515 | |
|
BP Rg 10.12.2025 / 09:58:52 |
4.444 | -0.51% | -0.02 | 4.442 | 4.444 | 566'136 | |
|
Brit Amer Tobacc Rg 10.12.2025 / 09:56:59 |
43.31 | 0.67% | 0.29 | 43.29 | 43.30 | 59'358 | |
|
Brit Land Co REI Rg 10.12.2025 / 09:58:23 |
3.870 | -0.72% | -0.03 | 3.870 | 3.878 | 21'797 | |
|
BT Group Rg 10.12.2025 / 09:58:47 |
1.779 | -0.66% | -0.01 | 1.778 | 1.780 | 320'620 | |
|
Bunzl Rg 10.12.2025 / 09:57:26 |
21.58 | -0.37% | -0.08 | 21.58 | 21.60 | 7'074 | |
|
Burberry Group Rg 10.12.2025 / 09:58:40 |
11.940 | -0.58% | -0.07 | 11.935 | 11.950 | 17'622 | |
|
Centrica Rg 10.12.2025 / 09:57:57 |
1.670 | -0.48% | -0.01 | 1.668 | 1.669 | 115'302 | |
|
Coca-Cola HBC N 10.12.2025 / 09:57:30 |
36.34 | -0.16% | -0.06 | 36.32 | 36.36 | 15'620 | |
|
Compass Group Rg 10.12.2025 / 09:58:51 |
23.52 | 0.13% | 0.03 | 23.51 | 23.53 | 41'203 | |
|
ConvaTec Grp Rg 10.12.2025 / 09:59:00 |
2.244 | -0.36% | -0.01 | 2.242 | 2.246 | 84'569 | |
|
CRH PLC Rg 10.12.2025 / 09:56:41 |
92.52 | -1.34% | -1.26 | 92.50 | 92.58 | 6'248 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 10.12.2025 / 09:58:45 |
28.02 | 340.38% | 360.76% | 3.09% | 18.93% | 28.89% | 303.46% | 215.57% |
|
Endeavour Mng Rg 10.12.2025 / 09:58:38 |
35.14 | 142.85% | 96.13% | 2.51% | 9.47% | 25.32% | 120.45% | 99.88% |
|
Babcock Intl Grp Rg 10.12.2025 / 09:57:31 |
12.110 | 139.82% | 204.18% | 7.26% | 3.24% | 1.94% | 140.76% | 308.67% |
|
Rolls-Royce Hldg Rg 10.12.2025 / 09:59:00 |
11.100 | 94.80% | 270.19% | 4.23% | -3.54% | -0.98% | 92.31% | 1'081.90% |
|
Antofagasta Rg 10.12.2025 / 09:58:38 |
29.59 | 83.68% | 73.97% | 1.68% | 5.79% | 30.64% | 67.62% | 100.96% |
|
Lloyds Banking G Rg 10.12.2025 / 09:58:18 |
0.9386 | 72.31% | 98.38% | -2.19% | -1.32% | 13.08% | 72.28% | 103.71% |
|
Prudential Rg 10.12.2025 / 09:58:28 |
10.915 | 72.12% | 24.21% | -0.95% | 0.09% | 7.27% | 62.52% | 0.64% |
|
Standard Charter Rg 10.12.2025 / 09:57:21 |
16.945 | 68.31% | 151.17% | 1.76% | 3.17% | 19.44% | 71.02% | 178.38% |
|
Barclays Rg 10.12.2025 / 09:59:13 |
4.392 | 64.20% | 186.78% | 1.41% | 2.62% | 16.05% | 64.62% | 175.87% |
|
St. James's Rg 10.12.2025 / 09:57:05 |
13.675 | 60.18% | 102.21% | 1.26% | 1.33% | 9.58% | 55.75% | 21.84% |
|
NatWest Grp Rg 10.12.2025 / 09:57:32 |
6.138 | 54.24% | 183.32% | -1.67% | -1.32% | 17.14% | 49.89% | 135.17% |
|
BAE Systems Rg 10.12.2025 / 09:58:30 |
17.050 | 50.44% | 55.17% | 4.00% | -5.20% | -12.77% | 42.26% | 109.55% |
|
Brit Amer Tobacc Rg 10.12.2025 / 09:56:59 |
43.31 | 49.69% | 87.53% | -0.24% | 1.81% | 5.74% | 44.51% | 29.73% |
|
Games Workshop G Rg 10.12.2025 / 09:58:57 |
195.40 | 47.30% | 98.89% | -1.26% | 19.11% | 32.47% | 38.48% | 168.26% |
|
Next Rg 10.12.2025 / 09:58:29 |
135.75 | 43.62% | 68.34% | -5.10% | -4.67% | 12.94% | 39.52% | 133.74% |
|
M&G Rg 10.12.2025 / 09:58:23 |
2.742 | 39.47% | 23.03% | 0.88% | 1.26% | 8.34% | 37.82% | 50.16% |
|
Aviva Rg 10.12.2025 / 09:59:07 |
6.464 | 38.78% | 49.65% | 1.44% | -6.99% | -3.38% | 36.00% | 45.66% |
|
Vodafone Group Rg 10.12.2025 / 09:59:08 |
0.9346 | 38.45% | 38.17% | -1.54% | -1.58% | 8.52% | 34.90% | 9.38% |
|
Smiths Group Rg 10.12.2025 / 09:58:54 |
23.50 | 37.32% | 33.13% | -4.47% | -7.48% | -0.09% | 32.84% | 46.12% |
|
HSBC Hldg Rg 10.12.2025 / 09:59:13 |
10.860 | 36.36% | 68.10% | 1.42% | -2.67% | 7.12% | 43.54% | 114.80% |
|
Phoenix Grp Rg 10.12.2025 / 09:59:05 |
6.810 | 35.32% | 28.51% | -1.66% | -0.87% | 4.61% | 31.40% | 13.78% |
|
Halma Rg 10.12.2025 / 09:58:30 |
35.80 | 34.69% | 58.55% | -0.11% | 3.98% | 9.48% | 28.09% | 71.17% |
|
IMI Rg 10.12.2025 / 09:57:55 |
24.42 | 33.92% | 45.17% | -0.53% | -3.33% | 7.86% | 30.66% | 88.04% |
|
Coca-Cola HBC N 10.12.2025 / 09:57:30 |
36.34 | 33.53% | 58.12% | -1.57% | -1.81% | 1.14% | 31.62% | 82.73% |
|
GSK Rg 10.12.2025 / 09:58:21 |
17.755 | 32.76% | 22.86% | -3.08% | -2.36% | 20.56% | 32.45% | 22.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 10.12.2025 / 09:58:03 |
30.59 | -0.62% |
30.66 09:00 |
30.48 09:05 |
36.86 21.08.25 |
24.92 09.01.25 |
7'959 |
|
Anglo American Rg 10.12.2025 / 09:58:45 |
29.39 | 1.19% |
29.50 09:11 |
29.21 09:00 |
34.06 20.01.25 |
21.57298 07.04.25 |
39'632 |
|
Antofagasta Rg 10.12.2025 / 09:58:38 |
29.59 | 1.09% |
29.63 09:37 |
29.27 09:05 |
30.96 05.12.25 |
12.805 07.04.25 |
22'576 |
|
Ashtead Group Rg 10.12.2025 / 09:58:54 |
47.52 | -0.86% |
47.86 09:00 |
47.09 09:17 |
56.14 08.09.25 |
34.79 07.04.25 |
11'588 |
|
Associat Brit Fo Rg 10.12.2025 / 09:58:48 |
21.16 | 0.05% |
21.21 09:24 |
21.08 09:00 |
23.58 04.11.25 |
18.19 05.02.25 |
10'916 |
|
AstraZeneca Rg 10.12.2025 / 09:59:06 |
135.24 | -0.50% |
135.84 09:20 |
134.86 09:51 |
142.08 26.11.25 |
95.74 09.04.25 |
19'994 |
|
Auto Trd Gr Rg-144A 10.12.2025 / 09:58:50 |
5.954 | 0.03% |
5.958 09:33 |
5.926 09:00 |
9.200 27.05.25 |
5.926 10.12.25 |
96'679 |
|
Aviva Rg 10.12.2025 / 09:59:07 |
6.464 | -0.43% |
6.478 09:32 |
6.438 09:05 |
6.984 12.11.25 |
4.644 08.01.25 |
448'134 |
|
Babcock Intl Grp Rg 10.12.2025 / 09:57:31 |
12.110 | 0.79% |
12.120 09:45 |
11.970 09:16 |
13.310 30.09.25 |
4.794 13.01.25 |
52'880 |
|
BAE Systems Rg 10.12.2025 / 09:58:30 |
17.050 | -1.23% |
17.150 09:05 |
17.010 09:00 |
20.72 03.10.25 |
11.275 06.01.25 |
121'595 |
|
Barclays Rg 10.12.2025 / 09:59:13 |
4.392 | -0.09% |
4.409 09:30 |
4.361 09:05 |
4.439 05.12.25 |
2.239 07.04.25 |
333'143 |
|
Barratt Redrow Rg 10.12.2025 / 09:59:01 |
3.655 | 0.66% |
3.671 09:32 |
3.603 09:00 |
4.864 11.06.25 |
3.477 03.09.25 |
261'577 |
|
Beazley Rg 10.12.2025 / 09:59:05 |
7.720 | -0.48% |
7.770 09:01 |
7.710 09:54 |
9.833 09.06.25 |
7.515 25.11.25 |
11'333 |
|
Berkeley Grp Hld Rg 10.12.2025 / 09:59:01 |
36.68 | 2.40% |
36.68 09:57 |
35.56 09:04 |
43.68 11.06.25 |
34.65 14.01.25 |
14'515 |
|
BP Rg 10.12.2025 / 09:58:52 |
4.444 | -0.51% |
4.460 09:26 |
4.432 09:14 |
4.762 11.11.25 |
3.294 09.04.25 |
566'136 |
|
Brit Amer Tobacc Rg 10.12.2025 / 09:56:59 |
43.31 | 0.67% |
43.33 09:28 |
42.92 09:00 |
44.26 28.11.25 |
28.38 15.01.25 |
59'358 |
|
Brit Land Co REI Rg 10.12.2025 / 09:58:23 |
3.870 | -0.72% |
3.894 09:35 |
3.864 09:48 |
4.228 03.12.25 |
3.186 03.09.25 |
21'797 |
|
BT Group Rg 10.12.2025 / 09:58:47 |
1.779 | -0.66% |
1.787 09:29 |
1.774 09:49 |
2.236 25.07.25 |
1.373 13.01.25 |
320'620 |
|
Bunzl Rg 10.12.2025 / 09:57:26 |
21.58 | -0.37% |
21.70 09:17 |
21.54 09:51 |
34.86 13.02.25 |
20.73 20.11.25 |
7'074 |
|
Burberry Group Rg 10.12.2025 / 09:58:40 |
11.940 | -0.58% |
12.020 09:19 |
11.880 09:03 |
13.905 29.07.25 |
5.974 07.04.25 |
17'622 |
|
Centrica Rg 10.12.2025 / 09:57:57 |
1.670 | -0.48% |
1.674 09:00 |
1.665 09:12 |
1.808 03.11.25 |
1.319 10.01.25 |
115'302 |
|
Coca-Cola HBC N 10.12.2025 / 09:57:30 |
36.34 | -0.16% |
36.34 09:57 |
36.14 09:12 |
40.94 27.05.25 |
26.92 15.01.25 |
15'620 |
|
Compass Group Rg 10.12.2025 / 09:58:51 |
23.52 | 0.13% |
23.57 09:26 |
23.43 09:01 |
28.53 18.02.25 |
23.24 04.12.25 |
41'203 |
|
ConvaTec Grp Rg 10.12.2025 / 09:59:00 |
2.244 | -0.36% |
2.255 09:00 |
2.240 09:53 |
3.110 05.06.25 |
2.188 03.01.25 |
84'569 |
|
CRH PLC Rg 10.12.2025 / 09:56:41 |
92.52 | -1.34% |
92.78 09:08 |
92.10 09:00 |
96.84 08.12.25 |
57.48 07.04.25 |
6'248 |