×
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
- 16.09.2025 - 12:03:17
- 926.95
- -0.25%
- -2.30
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 16.09.2025 / 11:48:07 |
25.39 | 0.95% | 0.24 | 25.36 | 25.39 | 37'857 | |
|
DCC Rg 16.09.2025 / 11:45:40 |
47.62 | 0.08% | 0.04 | 47.60 | 47.64 | 7'887 | |
|
Diageo Rg 16.09.2025 / 11:48:12 |
18.290 | -1.03% | -0.19 | 18.290 | 18.300 | 329'948 | |
|
Diploma Rg 16.09.2025 / 11:44:12 |
54.65 | -0.27% | -0.15 | 54.60 | 54.70 | 6'492 | |
|
easyJet Rg 16.09.2025 / 11:46:03 |
4.637 | -1.92% | -0.09 | 4.635 | 4.638 | 179'427 | |
|
Endeavour Mng Rg 16.09.2025 / 11:40:45 |
29.20 | 0.34% | 0.10 | 29.18 | 29.22 | 22'713 | |
|
Entain Rg 16.09.2025 / 11:45:30 |
8.656 | 0.03% | 0.00 | 8.644 | 8.654 | 68'080 | |
|
Experian Rg 16.09.2025 / 11:47:45 |
38.03 | -0.60% | -0.23 | 38.03 | 38.04 | 38'074 | |
|
Flutter Entmt Rg 16.09.2025 / 11:45:12 |
203.10 | -1.41% | -2.90 | 203.00 | 203.20 | 2'557 | |
|
Frasers Grp Rg 16.09.2025 / 11:45:15 |
7.090 | -0.70% | -0.05 | 7.090 | 7.100 | 8'768 | |
|
Fresnillo Rg 16.09.2025 / 11:45:48 |
23.04 | 4.97% | 1.09 | 23.02 | 23.06 | 147'885 | |
|
Games Workshop G Rg 16.09.2025 / 11:46:41 |
146.50 | -0.75% | -1.10 | 146.40 | 146.60 | 3'029 | |
|
Glencore Rg 16.09.2025 / 11:48:06 |
3.134 | 2.28% | 0.07 | 3.133 | 3.135 | 2'394'738 | |
|
GSK Rg 16.09.2025 / 11:43:38 |
14.770 | -0.14% | -0.02 | 14.770 | 14.775 | 331'996 | |
|
Haleon Rg 16.09.2025 / 11:48:10 |
3.458 | -3.16% | -0.11 | 3.456 | 3.458 | 3'485'638 | |
|
Halma Rg 16.09.2025 / 11:44:12 |
33.34 | -0.24% | -0.08 | 33.34 | 33.36 | 32'307 | |
|
Hikma Pharm Rg 16.09.2025 / 11:41:33 |
16.010 | -0.56% | -0.09 | 16.000 | 16.020 | 56'007 | |
|
Hiscox Rg 16.09.2025 / 11:48:03 |
13.080 | -0.30% | -0.04 | 13.070 | 13.090 | 47'435 | |
|
Howden Join Grp Rg 16.09.2025 / 11:46:12 |
8.385 | 1.51% | 0.13 | 8.385 | 8.395 | 147'945 | |
|
HSBC Hldg Rg 16.09.2025 / 11:47:49 |
10.137 | 0.16% | 0.02 | 10.136 | 10.138 | 350'865 | |
|
ICG Rg 16.09.2025 / 11:48:01 |
23.08 | 0.79% | 0.18 | 23.06 | 23.10 | 19'202 | |
|
IMI Rg 16.09.2025 / 11:48:10 |
22.83 | -0.09% | -0.02 | 22.82 | 22.84 | 17'266 | |
|
Imperial Brands Rg 16.09.2025 / 11:47:58 |
31.26 | -0.98% | -0.31 | 31.26 | 31.27 | 95'111 | |
|
Informa Rg 16.09.2025 / 11:46:38 |
8.994 | 0.90% | 0.08 | 8.992 | 8.996 | 154'563 | |
|
Intercont Hotels Rg 16.09.2025 / 11:46:03 |
87.32 | -1.01% | -0.89 | 87.30 | 87.36 | 8'377 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Next Rg 16.09.2025 / 11:47:50 |
121.45 | 26.18% | 47.90% | -0.37% | 0.29% | -1.70% | 15.39% | 104.87% |
|
Admiral Group Rg 16.09.2025 / 11:45:40 |
32.96 | 26.02% | 23.40% | 0.61% | -7.98% | -0.63% | 13.66% | 47.06% |
|
Centrica Rg 16.09.2025 / 11:46:19 |
1.645 | 24.87% | 18.39% | 6.23% | 0.80% | -0.81% | 40.02% | 103.29% |
|
IMI Rg 16.09.2025 / 11:48:10 |
22.83 | 24.80% | 35.29% | 0.75% | -1.47% | 11.69% | 23.94% | 103.65% |
|
Halma Rg 16.09.2025 / 11:44:12 |
33.34 | 23.87% | 45.81% | 2.33% | 2.49% | 5.44% | 25.43% | 63.66% |
|
Imperial Brands Rg 16.09.2025 / 11:47:58 |
31.26 | 23.76% | 74.47% | 0.26% | 2.14% | 7.87% | 41.51% | 65.03% |
|
Hiscox Rg 16.09.2025 / 11:48:03 |
13.080 | 21.14% | 24.24% | 1.59% | -1.21% | 3.07% | 11.99% | 39.75% |
|
Weir Group Rg 16.09.2025 / 11:42:14 |
26.40 | 19.49% | 37.95% | 2.29% | 7.06% | 7.32% | 25.77% | 75.36% |
|
Tesco Rg 16.09.2025 / 11:48:18 |
4.386 | 19.18% | 51.45% | -0.27% | 4.01% | 8.97% | 18.48% | 88.84% |
|
Reckitt Benck Gr Rg 16.09.2025 / 11:48:18 |
56.86 | 18.86% | 5.52% | -1.69% | 4.06% | 12.28% | 23.26% | -9.96% |
|
Frasers Grp Rg 16.09.2025 / 11:45:15 |
7.090 | 17.05% | -21.75% | 0.42% | -0.21% | 4.92% | -18.13% | -10.75% |
|
Sainsbury Rg 16.09.2025 / 11:48:14 |
3.206 | 16.19% | 6.06% | 4.09% | 5.81% | 10.32% | 7.22% | 57.64% |
|
UK 100 16.09.2025 / 12:03:18 |
926.95 | 13.17% | 20.30% | 0.04% | 0.55% | 6.07% | 11.37% | 27.62% |
|
CRH PLC Rg 16.09.2025 / 11:48:17 |
83.28 | 13.16% | 55.26% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Rightmove Rg 16.09.2025 / 11:47:26 |
7.284 | 12.16% | 24.85% | -1.99% | -5.19% | -6.58% | 8.14% | 19.48% |
|
Informa Rg 16.09.2025 / 11:46:38 |
8.994 | 11.90% | 14.34% | 0.49% | 1.30% | 11.26% | 5.89% | 60.67% |
|
Experian Rg 16.09.2025 / 11:47:45 |
38.03 | 11.12% | 19.49% | -3.35% | -1.35% | -0.58% | -0.99% | 42.12% |
|
ICG Rg 16.09.2025 / 11:48:01 |
23.08 | 10.95% | 36.55% | 5.44% | 5.10% | 16.45% | -1.28% | 87.40% |
|
Games Workshop G Rg 16.09.2025 / 11:46:41 |
146.50 | 10.64% | 49.39% | -3.36% | -6.75% | -8.04% | 38.34% | 109.07% |
|
Natl Grid Rg 16.09.2025 / 11:47:44 |
10.430 | 10.43% | 9.09% | 1.02% | 0.00% | -2.52% | 0.45% | 12.05% |
|
GSK Rg 16.09.2025 / 11:43:38 |
14.770 | 10.00% | 1.80% | -0.87% | 1.76% | 4.68% | -8.26% | 10.62% |
|
Burberry Group Rg 16.09.2025 / 11:47:24 |
10.880 | 9.99% | -24.70% | -6.65% | -7.36% | 7.09% | 79.78% | -37.77% |
|
United Utilities Rg 16.09.2025 / 11:48:01 |
11.495 | 9.71% | 8.57% | 2.31% | 2.45% | 0.04% | 7.18% | 11.84% |
|
AstraZeneca Rg 16.09.2025 / 11:48:13 |
114.62 | 9.17% | 7.83% | -4.05% | -2.68% | 10.96% | -4.34% | 12.49% |
|
Melrose Ind Rg 16.09.2025 / 11:45:11 |
5.880 | 8.19% | 4.76% | -2.55% | 0.07% | 14.31% | 24.00% | 77.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 16.09.2025 / 11:48:07 |
25.39 | 0.95% |
25.47 11:15 |
25.10 09:19 |
34.26 30.01.25 |
24.27 12.08.25 |
37'857 |
|
DCC Rg 16.09.2025 / 11:45:40 |
47.62 | 0.08% |
47.80 09:00 |
47.20 09:19 |
56.20 31.01.25 |
44.54 23.05.25 |
7'887 |
|
Diageo Rg 16.09.2025 / 11:48:12 |
18.290 | -1.03% |
18.415 09:32 |
18.285 11:48 |
25.68 09.01.25 |
17.97 04.08.25 |
329'948 |
|
Diploma Rg 16.09.2025 / 11:44:12 |
54.65 | -0.27% |
55.08 09:01 |
54.65 11:35 |
55.75 15.09.25 |
35.36 07.04.25 |
6'492 |
|
easyJet Rg 16.09.2025 / 11:46:03 |
4.637 | -1.92% |
4.650 09:05 |
4.591 09:02 |
5.906 11.06.25 |
4.022 07.04.25 |
179'427 |
|
Endeavour Mng Rg 16.09.2025 / 11:40:45 |
29.20 | 0.34% |
29.43 09:24 |
29.14 11:00 |
29.43 16.09.25 |
14.32 02.01.25 |
22'713 |
|
Entain Rg 16.09.2025 / 11:45:30 |
8.656 | 0.03% |
8.752 09:01 |
8.642 11:10 |
10.305 31.07.25 |
4.643 07.04.25 |
68'080 |
|
Experian Rg 16.09.2025 / 11:47:45 |
38.03 | -0.60% |
38.22 09:21 |
38.00 11:43 |
41.01 18.07.25 |
30.49 07.04.25 |
38'074 |
|
Flutter Entmt Rg 16.09.2025 / 11:45:12 |
203.10 | -1.41% |
204.70 09:02 |
203.10 09:15 |
236.90 14.02.25 |
147 07.04.25 |
2'557 |
|
Frasers Grp Rg 16.09.2025 / 11:45:15 |
7.090 | -0.70% |
7.190 10:06 |
7.090 11:45 |
7.520 30.05.25 |
5.3475 07.04.25 |
8'768 |
|
Fresnillo Rg 16.09.2025 / 11:45:48 |
23.04 | 4.97% |
23.08 11:37 |
22.38 09:00 |
23.08 16.09.25 |
6.285 02.01.25 |
147'885 |
|
Games Workshop G Rg 16.09.2025 / 11:46:41 |
146.50 | -0.75% |
148.30 09:07 |
146.50 11:35 |
167.30 16.06.25 |
122.6 07.04.25 |
3'029 |
|
Glencore Rg 16.09.2025 / 11:48:06 |
3.134 | 2.28% |
3.141 11:22 |
3.085 09:03 |
3.907 20.01.25 |
2.101 07.04.25 |
2'394'738 |
|
GSK Rg 16.09.2025 / 11:43:38 |
14.770 | -0.14% |
14.785 11:28 |
14.620 09:33 |
15.605 10.03.25 |
12.425 09.04.25 |
331'996 |
|
Haleon Rg 16.09.2025 / 11:48:10 |
3.458 | -3.16% |
3.510 09:06 |
3.407 09:00 |
4.194 30.05.25 |
3.4065 16.09.25 |
3'485'638 |
|
Halma Rg 16.09.2025 / 11:44:12 |
33.34 | -0.24% |
33.44 09:05 |
33.20 09:19 |
33.46 07.08.25 |
23.16 07.04.25 |
32'307 |
|
Hikma Pharm Rg 16.09.2025 / 11:41:33 |
16.010 | -0.56% |
16.100 09:10 |
15.950 10:18 |
23.62 13.02.25 |
15.95 16.09.25 |
56'007 |
|
Hiscox Rg 16.09.2025 / 11:48:03 |
13.080 | -0.30% |
13.180 09:00 |
13.080 11:33 |
14.400 06.08.25 |
10.22 14.01.25 |
47'435 |
|
Howden Join Grp Rg 16.09.2025 / 11:46:12 |
8.385 | 1.51% |
8.565 09:01 |
8.335 09:41 |
9.400 24.07.25 |
6.49 07.04.25 |
147'945 |
|
HSBC Hldg Rg 16.09.2025 / 11:47:49 |
10.137 | 0.16% |
10.152 09:00 |
10.074 09:09 |
10.152 16.09.25 |
6.988 09.04.25 |
350'865 |
|
ICG Rg 16.09.2025 / 11:48:01 |
23.08 | 0.79% |
23.18 10:15 |
22.92 09:21 |
24.68 18.02.25 |
15.4 09.04.25 |
19'202 |
|
IMI Rg 16.09.2025 / 11:48:10 |
22.83 | -0.09% |
22.90 09:00 |
22.66 09:19 |
23.31 22.08.25 |
15.58 07.04.25 |
17'266 |
|
Imperial Brands Rg 16.09.2025 / 11:47:58 |
31.26 | -0.98% |
31.66 09:00 |
31.14 10:07 |
32.12 12.09.25 |
25.22 15.01.25 |
95'111 |
|
Informa Rg 16.09.2025 / 11:46:38 |
8.994 | 0.90% |
8.994 11:46 |
8.914 09:09 |
9.118 13.02.25 |
6.344 09.04.25 |
154'563 |
|
Intercont Hotels Rg 16.09.2025 / 11:46:03 |
87.32 | -1.01% |
87.94 09:00 |
87.02 10:25 |
109.75 10.02.25 |
72.52 07.04.25 |
8'377 |