×
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 - 10:27:30
- 967.48
- 0.00%
- -0.02
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 10.12.2025 / 10:12:16 |
26.88 | -0.46% | -0.13 | 26.84 | 26.89 | 5'124 | |
|
DCC Rg 10.12.2025 / 10:12:07 |
50.30 | 0.25% | 0.13 | 50.20 | 50.30 | 4'537 | |
|
Diageo Rg 10.12.2025 / 10:12:15 |
15.980 | -1.05% | -0.17 | 15.970 | 15.980 | 287'243 | |
|
Diploma Rg 10.12.2025 / 10:11:34 |
54.30 | -0.41% | -0.23 | 54.25 | 54.35 | 9'455 | |
|
easyJet Rg 10.12.2025 / 10:12:25 |
4.754 | -0.63% | -0.03 | 4.752 | 4.756 | 23'333 | |
|
Endeavour Mng Rg 10.12.2025 / 10:11:01 |
35.16 | 2.03% | 0.70 | 35.14 | 35.18 | 14'194 | |
|
Entain Rg 10.12.2025 / 10:12:22 |
7.476 | 0.24% | 0.02 | 7.472 | 7.482 | 84'847 | |
|
Experian Rg 10.12.2025 / 10:12:12 |
32.49 | 0.37% | 0.12 | 32.48 | 32.50 | 28'803 | |
|
Flutter Entmt Rg 10.12.2025 / 10:08:42 |
162.85 | 0.66% | 1.08 | 162.75 | 162.85 | 897 | |
|
Fresnillo Rg 10.12.2025 / 10:12:18 |
27.96 | 1.75% | 0.48 | 27.92 | 27.98 | 28'854 | |
|
Games Workshop G Rg 10.12.2025 / 09:58:57 |
195.40 | -0.56% | -1.10 | 195.20 | 195.40 | 1'533 | |
|
Glencore Rg 10.12.2025 / 10:12:22 |
3.842 | 0.92% | 0.04 | 3.841 | 3.843 | 471'925 | |
|
GSK Rg 10.12.2025 / 10:12:04 |
17.760 | -0.50% | -0.09 | 17.755 | 17.765 | 184'582 | |
|
Haleon Rg 10.12.2025 / 10:11:06 |
3.533 | -0.45% | -0.02 | 3.532 | 3.534 | 410'115 | |
|
Halma Rg 10.12.2025 / 10:10:57 |
35.82 | -1.43% | -0.52 | 35.80 | 35.84 | 20'202 | |
|
Hikma Pharm Rg 10.12.2025 / 10:10:23 |
15.410 | -0.84% | -0.13 | 15.410 | 15.430 | 10'442 | |
|
Hiscox Rg 10.12.2025 / 10:10:27 |
13.110 | -0.46% | -0.06 | 13.100 | 13.120 | 9'900 | |
|
Howden Join Grp Rg 10.12.2025 / 10:12:04 |
8.075 | -0.12% | -0.01 | 8.070 | 8.080 | 31'476 | |
|
HSBC Hldg Rg 10.12.2025 / 10:12:22 |
10.859 | 1.81% | 0.19 | 10.856 | 10.860 | 610'188 | |
|
ICG Rg 10.12.2025 / 10:12:14 |
20.64 | -0.24% | -0.05 | 20.62 | 20.66 | 19'849 | |
|
IG Group Hdgs Rg 10.12.2025 / 10:02:02 |
11.510 | -0.52% | -0.06 | 11.510 | 11.520 | 8'793 | |
|
IMI Rg 10.12.2025 / 10:12:29 |
24.36 | -0.65% | -0.16 | 24.34 | 24.38 | 9'759 | |
|
Imperial Brands Rg 10.12.2025 / 10:11:35 |
33.10 | -0.27% | -0.09 | 33.10 | 33.12 | 26'072 | |
|
Informa Rg 10.12.2025 / 10:11:01 |
9.442 | 0.34% | 0.03 | 9.436 | 9.444 | 31'446 | |
|
Intercont Hotels Rg 10.12.2025 / 10:12:26 |
98.20 | -0.24% | -0.24 | 98.18 | 98.22 | 2'969 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SSE Rg 10.12.2025 / 10:10:23 |
21.22 | 32.62% | 15.26% | -4.86% | -7.64% | 27.07% | 28.33% | 26.30% |
|
Weir Group Rg 10.12.2025 / 10:11:03 |
28.62 | 30.42% | 50.57% | 0.49% | -1.38% | 10.93% | 24.87% | 67.85% |
|
Imperial Brands Rg 10.12.2025 / 10:11:35 |
33.10 | 30.11% | 83.42% | 0.91% | 2.48% | 6.40% | 27.75% | 60.26% |
|
AstraZeneca Rg 10.12.2025 / 10:11:59 |
135.26 | 30.02% | 28.42% | -0.95% | 0.23% | 18.88% | 28.06% | 19.71% |
|
Diploma Rg 10.12.2025 / 10:11:34 |
54.30 | 28.23% | 51.71% | 0.05% | -1.14% | 0.28% | 19.34% | 88.02% |
|
Intl. Cons. Air Rg 10.12.2025 / 10:12:25 |
3.867 | 28.21% | 149.65% | -1.13% | -1.53% | 0.00% | 34.41% | 191.50% |
|
CRH PLC Rg 10.12.2025 / 10:11:28 |
92.70 | 26.66% | 73.80% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Smith & Nephew Rg 10.12.2025 / 10:11:07 |
12.450 | 26.54% | 16.25% | 0.61% | -2.75% | -9.07% | 26.94% | 13.71% |
|
Centrica Rg 10.12.2025 / 10:12:31 |
1.669 | 25.84% | 19.31% | -2.01% | -3.25% | -1.59% | 27.99% | 82.46% |
|
BT Group Rg 10.12.2025 / 10:12:00 |
1.777 | 24.17% | 44.96% | 0.65% | -0.70% | -10.80% | 16.61% | 58.29% |
|
Kingfisher Rg 10.12.2025 / 10:12:31 |
3.014 | 23.94% | 25.82% | -2.85% | -2.54% | 21.24% | 16.94% | 26.86% |
|
Burberry Group Rg 10.12.2025 / 10:11:01 |
11.855 | 23.46% | -15.48% | 0.08% | -5.93% | 5.99% | 20.53% | -43.56% |
|
Reckitt Benck Gr Rg 10.12.2025 / 10:11:08 |
59.52 | 22.82% | 9.04% | 0.59% | 1.21% | 4.20% | 22.77% | 1.49% |
|
Hiscox Rg 10.12.2025 / 10:10:27 |
13.110 | 21.61% | 24.72% | 0.46% | -3.53% | 0.85% | 15.35% | 25.49% |
|
Tesco Rg 10.12.2025 / 10:12:22 |
4.481 | 19.54% | 51.91% | -1.04% | -0.68% | 1.91% | 21.27% | 92.82% |
|
Natl Grid Rg 10.12.2025 / 10:11:44 |
11.305 | 19.33% | 17.88% | -0.88% | -3.85% | 8.83% | 20.09% | 22.86% |
|
Informa Rg 10.12.2025 / 10:11:01 |
9.442 | 18.13% | 20.70% | -0.57% | -0.82% | 3.39% | 13.16% | 49.79% |
|
UK 100 10.12.2025 / 10:27:31 |
967.51 | 18.12% | 25.25% | -0.40% | -2.17% | 4.89% | 16.06% | 29.39% |
|
Rio Tinto Rg 10.12.2025 / 10:12:22 |
55.86 | 17.13% | -5.63% | 1.55% | 3.16% | 21.26% | 9.96% | -5.49% |
|
Admiral Group Rg 10.12.2025 / 10:12:10 |
30.64 | 16.77% | 14.34% | -1.86% | -5.08% | -8.56% | 15.23% | 53.21% |
|
IG Group Hdgs Rg 10.12.2025 / 10:02:02 |
11.510 | 16.52% | 50.55% | 0.26% | 3.41% | 2.13% | 18.97% | 43.46% |
|
BP Rg 10.12.2025 / 10:12:30 |
4.447 | 14.01% | -4.05% | -4.04% | -4.95% | 6.38% | 13.00% | -3.46% |
|
United Utilities Rg 10.12.2025 / 10:11:01 |
11.845 | 13.49% | 12.32% | -3.23% | -1.66% | 2.96% | 10.60% | 15.08% |
|
Sainsbury Rg 10.12.2025 / 10:11:49 |
3.170 | 13.17% | 3.30% | 1.02% | -6.52% | -2.64% | 15.36% | 36.88% |
|
Shell Rg 10.12.2025 / 10:08:05 |
27.37 | 10.55% | 6.59% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 10.12.2025 / 10:12:16 |
26.88 | -0.46% |
26.98 10:09 |
26.82 09:45 |
34.26 30.01.25 |
24.27 12.08.25 |
5'124 |
|
DCC Rg 10.12.2025 / 10:12:07 |
50.30 | 0.25% |
50.30 10:00 |
50.20 09:17 |
56.20 31.01.25 |
44.54 23.05.25 |
4'537 |
|
Diageo Rg 10.12.2025 / 10:12:15 |
15.980 | -1.05% |
16.115 09:00 |
15.873 09:47 |
25.68 09.01.25 |
15.8725 10.12.25 |
287'243 |
|
Diploma Rg 10.12.2025 / 10:11:34 |
54.30 | -0.41% |
54.43 09:34 |
54.10 09:45 |
57.00 27.10.25 |
35.36 07.04.25 |
9'455 |
|
easyJet Rg 10.12.2025 / 10:12:25 |
4.754 | -0.63% |
4.780 09:16 |
4.748 10:02 |
5.906 11.06.25 |
4.022 07.04.25 |
23'333 |
|
Endeavour Mng Rg 10.12.2025 / 10:11:01 |
35.16 | 2.03% |
35.32 09:01 |
34.74 09:00 |
36.82 13.11.25 |
14.32 02.01.25 |
14'194 |
|
Entain Rg 10.12.2025 / 10:12:22 |
7.476 | 0.24% |
7.496 09:58 |
7.430 09:06 |
10.305 31.07.25 |
4.643 07.04.25 |
84'847 |
|
Experian Rg 10.12.2025 / 10:12:12 |
32.49 | 0.37% |
32.63 09:18 |
32.37 09:01 |
41.01 18.07.25 |
30.49 07.04.25 |
28'803 |
|
Flutter Entmt Rg 10.12.2025 / 10:08:42 |
162.85 | 0.66% |
163.50 09:24 |
161.90 09:02 |
236.90 14.02.25 |
141.8 18.11.25 |
897 |
|
Fresnillo Rg 10.12.2025 / 10:12:18 |
27.96 | 1.75% |
28.42 09:10 |
27.90 09:00 |
28.48 01.12.25 |
6.285 02.01.25 |
28'854 |
|
Games Workshop G Rg 10.12.2025 / 09:58:57 |
195.40 | -0.56% |
195.80 09:02 |
195.10 09:53 |
199.70 03.12.25 |
122.6 07.04.25 |
1'533 |
|
Glencore Rg 10.12.2025 / 10:12:22 |
3.842 | 0.92% |
3.856 10:08 |
3.823 09:14 |
3.916 05.12.25 |
2.101 07.04.25 |
471'925 |
|
GSK Rg 10.12.2025 / 10:12:04 |
17.760 | -0.50% |
17.825 09:00 |
17.705 09:07 |
18.535 04.12.25 |
12.425 09.04.25 |
184'582 |
|
Haleon Rg 10.12.2025 / 10:11:06 |
3.533 | -0.45% |
3.559 09:00 |
3.517 09:45 |
4.194 30.05.25 |
3.253 26.09.25 |
410'115 |
|
Halma Rg 10.12.2025 / 10:10:57 |
35.82 | -1.43% |
36.10 09:00 |
35.70 09:40 |
37.64 20.11.25 |
23.16 07.04.25 |
20'202 |
|
Hikma Pharm Rg 10.12.2025 / 10:10:23 |
15.410 | -0.84% |
15.450 09:01 |
15.340 09:48 |
23.62 13.02.25 |
15.25 07.11.25 |
10'442 |
|
Hiscox Rg 10.12.2025 / 10:10:27 |
13.110 | -0.46% |
13.170 09:17 |
13.080 09:52 |
14.400 06.08.25 |
10.22 14.01.25 |
9'900 |
|
Howden Join Grp Rg 10.12.2025 / 10:12:04 |
8.075 | -0.12% |
8.105 09:33 |
8.025 09:10 |
9.400 24.07.25 |
6.49 07.04.25 |
31'476 |
|
HSBC Hldg Rg 10.12.2025 / 10:12:22 |
10.859 | 1.81% |
10.910 09:14 |
10.764 09:04 |
11.260 13.11.25 |
6.988 09.04.25 |
610'188 |
|
ICG Rg 10.12.2025 / 10:12:14 |
20.64 | -0.24% |
20.76 09:30 |
20.62 10:11 |
24.68 18.02.25 |
15.4 09.04.25 |
19'849 |
|
IG Group Hdgs Rg 10.12.2025 / 10:02:02 |
11.510 | -0.52% |
11.530 09:01 |
11.500 09:11 |
11.650 12.09.25 |
8.6 07.04.25 |
8'793 |
|
IMI Rg 10.12.2025 / 10:12:29 |
24.36 | -0.65% |
24.50 09:32 |
24.36 09:00 |
25.72 06.11.25 |
15.58 07.04.25 |
9'759 |
|
Imperial Brands Rg 10.12.2025 / 10:11:35 |
33.10 | -0.27% |
33.13 09:42 |
32.93 09:04 |
33.28 09.12.25 |
25.22 15.01.25 |
26'072 |
|
Informa Rg 10.12.2025 / 10:11:01 |
9.442 | 0.34% |
9.468 09:41 |
9.406 09:02 |
9.949 11.11.25 |
6.344 09.04.25 |
31'446 |
|
Intercont Hotels Rg 10.12.2025 / 10:12:26 |
98.20 | -0.24% |
98.56 09:11 |
98.10 09:45 |
109.75 10.02.25 |
72.52 07.04.25 |
2'969 |