×
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
- 20.03.2026 - 13:48:48
- 1'001.59
- 0.27%
- 2.67
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 20.03.2026 / 13:33:18 |
25.55 | 1.71% | 0.43 | 25.55 | 25.59 | 24'449 | |
|
DCC Rg 20.03.2026 / 13:33:36 |
45.20 | -0.66% | -0.30 | 45.18 | 45.24 | 31'982 | |
|
Diageo Rg 20.03.2026 / 13:33:49 |
14.015 | -0.50% | -0.07 | 14.010 | 14.015 | 4'779'395 | |
|
Diploma Rg 20.03.2026 / 13:33:11 |
58.05 | 0.17% | 0.10 | 58.00 | 58.10 | 33'643 | |
|
easyJet Rg 20.03.2026 / 13:33:49 |
3.608 | 2.97% | 0.10 | 3.606 | 3.610 | 778'510 | |
|
Endeavour Mng Rg 20.03.2026 / 13:33:41 |
41.26 | 1.28% | 0.52 | 41.22 | 41.30 | 72'505 | |
|
Entain Rg 20.03.2026 / 13:33:19 |
5.536 | 2.94% | 0.16 | 5.534 | 5.540 | 278'904 | |
|
Experian Rg 20.03.2026 / 13:33:17 |
26.75 | 0.22% | 0.06 | 26.75 | 26.77 | 174'648 | |
|
Flutter Entmt Rg 20.03.2026 / 13:33:19 |
79.74 | 0.73% | 0.58 | 79.66 | 79.80 | 7'160 | |
|
Fresnillo Rg 20.03.2026 / 13:33:26 |
31.00 | -0.19% | -0.06 | 30.98 | 31.02 | 81'927 | |
|
Games Workshop G Rg 20.03.2026 / 13:31:03 |
172.85 | 0.26% | 0.45 | 172.70 | 173.00 | 3'645 | |
|
Glencore Rg 20.03.2026 / 13:33:26 |
5.221 | 0.63% | 0.03 | 5.219 | 5.221 | 4'175'533 | |
|
GSK Rg 20.03.2026 / 13:33:27 |
19.520 | 0.03% | 0.01 | 19.520 | 19.525 | 314'615 | |
|
Haleon Rg 20.03.2026 / 13:33:45 |
3.800 | 0.40% | 0.02 | 3.800 | 3.802 | 978'560 | |
|
Halma Rg 20.03.2026 / 13:33:27 |
37.18 | 0.54% | 0.20 | 37.14 | 37.18 | 114'917 | |
|
Hikma Pharm Rg 20.03.2026 / 13:33:18 |
12.720 | 2.66% | 0.33 | 12.710 | 12.730 | 100'980 | |
|
Hiscox Rg 20.03.2026 / 13:32:04 |
15.180 | -0.26% | -0.04 | 15.160 | 15.180 | 76'800 | |
|
Howden Join Grp Rg 20.03.2026 / 13:33:26 |
7.965 | 0.50% | 0.04 | 7.960 | 7.970 | 157'092 | |
|
HSBC Hldg Rg 20.03.2026 / 13:33:24 |
11.730 | 0.10% | 0.01 | 11.732 | 11.738 | 1'096'216 | |
|
ICG Rg 20.03.2026 / 13:33:27 |
14.960 | -1.12% | -0.17 | 14.950 | 14.970 | 108'191 | |
|
IG Group Hdgs Rg 20.03.2026 / 13:33:24 |
14.390 | -0.42% | -0.06 | 14.380 | 14.400 | 306'972 | |
|
IMI Rg 20.03.2026 / 13:32:08 |
26.06 | -0.50% | -0.13 | 26.04 | 26.08 | 45'906 | |
|
Imperial Brands Rg 20.03.2026 / 13:33:30 |
31.07 | 0.71% | 0.22 | 31.06 | 31.07 | 72'461 | |
|
Informa Rg 20.03.2026 / 13:33:21 |
7.452 | 0.51% | 0.04 | 7.446 | 7.454 | 400'521 | |
|
Intertek Group Rg 20.03.2026 / 13:33:07 |
36.08 | 1.41% | 0.50 | 36.06 | 36.10 | 35'877 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Halma Rg 20.03.2026 / 13:33:27 |
37.18 | 4.52% | 37.06% | -3.93% | -5.83% | 3.99% | 40.73% | 79.17% |
|
Rolls-Royce Hldg Rg 20.03.2026 / 13:32:55 |
11.955 | 3.56% | 109.14% | -1.60% | -11.20% | 3.70% | 48.58% | 746.22% |
|
Marks & Spencer Rg 20.03.2026 / 13:33:17 |
3.449 | 3.32% | -10.03% | -3.31% | -13.54% | 5.51% | 3.17% | 142.04% |
|
Brit Amer Tobacc Rg 20.03.2026 / 13:32:05 |
43.80 | 2.89% | 50.70% | -3.18% | -4.14% | 2.97% | 39.14% | 46.84% |
|
Admiral Group Rg 20.03.2026 / 13:33:50 |
32.60 | 2.42% | 23.86% | -0.97% | 13.91% | 3.13% | 11.19% | 69.83% |
|
AstraZeneca Rg 20.03.2026 / 13:33:45 |
141.14 | 2.03% | 34.32% | -1.53% | -7.64% | 2.75% | 21.28% | 30.26% |
|
Haleon Rg 20.03.2026 / 13:33:45 |
3.800 | 1.33% | 0.08% | 1.31% | -7.54% | 1.45% | -3.60% | 20.39% |
|
UK 100 20.03.2026 / 13:48:49 |
1'001.59 | 0.73% | 21.96% | -1.71% | -5.86% | 1.03% | 15.78% | 36.16% |
|
Smiths Group Rg 20.03.2026 / 13:33:30 |
21.82 | 0.00% | 37.03% | -8.09% | -18.70% | -1.26% | 10.37% | 40.48% |
|
HSBC Hldg Rg 20.03.2026 / 13:33:24 |
11.730 | -0.02% | 49.81% | -0.78% | -8.94% | -0.09% | 33.11% | 116.00% |
|
Segro (REIT) Rg 20.03.2026 / 13:33:27 |
7.226 | -0.08% | 2.31% | -0.50% | -10.83% | 1.73% | 4.45% | -3.57% |
|
Antofagasta Rg 20.03.2026 / 13:33:17 |
32.47 | -0.15% | 106.09% | -7.66% | -19.02% | 1.99% | 77.63% | 128.77% |
|
Lion Fin Rg 20.03.2026 / 13:32:04 |
93.40 | -0.75% | 96.41% | -4.45% | -8.97% | 1.70% | 63.43% | 285.48% |
|
LondonMetric Rg 20.03.2026 / 13:31:00 |
1.891 | -1.06% | 3.94% | -2.07% | -11.47% | 0.59% | 4.53% | 9.65% |
|
Imperial Brands Rg 20.03.2026 / 13:33:30 |
31.07 | -1.23% | 20.93% | -2.85% | -4.08% | -1.41% | 14.29% | 63.44% |
|
DCC Rg 20.03.2026 / 13:33:36 |
45.20 | -1.60% | -11.82% | -4.28% | -12.32% | -3.44% | -13.53% | 6.16% |
|
Tritax Big Box Rg 20.03.2026 / 13:32:32 |
1.514 | -1.84% | 12.51% | -0.30% | -12.33% | -0.23% | 6.43% | 9.22% |
|
Wise-A Rg 20.03.2026 / 13:33:17 |
8.815 | -2.18% | -17.36% | -0.62% | 2.03% | -2.07% | -7.45% | 59.16% |
|
Smith & Nephew Rg 20.03.2026 / 13:33:33 |
12.105 | -2.25% | 22.12% | -2.85% | -9.50% | -0.76% | 11.16% | 3.71% |
|
M&G Rg 20.03.2026 / 13:31:02 |
2.792 | -2.93% | 41.29% | -5.53% | -13.18% | -1.90% | 27.99% | 57.41% |
|
Weir Group Rg 20.03.2026 / 13:33:28 |
27.54 | -2.95% | 26.26% | -3.10% | -20.59% | -2.61% | 16.40% | 61.50% |
|
Anglo American Rg 20.03.2026 / 13:33:26 |
29.68 | -3.74% | -3.17% | -4.78% | -17.90% | -1.70% | 15.15% | 4.35% |
|
LSE Group Rg 20.03.2026 / 13:33:19 |
87.05 | -4.00% | -24.29% | -0.19% | 9.88% | -3.51% | -22.62% | 15.06% |
|
Spirax Grp Rg 20.03.2026 / 13:32:34 |
65.25 | -4.33% | -4.75% | -4.74% | -17.41% | -3.48% | -2.43% | -41.21% |
|
Howden Join Grp Rg 20.03.2026 / 13:33:26 |
7.965 | -4.86% | -0.19% | -5.04% | -8.24% | -4.75% | 8.81% | 19.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 20.03.2026 / 13:33:18 |
25.55 | 1.71% |
25.69 13:19 |
25.22 10:52 |
33.10 24.02.26 |
24.9 19.03.26 |
24'449 |
|
DCC Rg 20.03.2026 / 13:33:36 |
45.20 | -0.66% |
45.90 09:00 |
44.90 11:16 |
52.85 17.02.26 |
41.88 06.01.26 |
31'982 |
|
Diageo Rg 20.03.2026 / 13:33:49 |
14.015 | -0.50% |
14.045 09:20 |
13.805 11:26 |
19.038 24.02.26 |
13.805 20.03.26 |
4'779'395 |
|
Diploma Rg 20.03.2026 / 13:33:11 |
58.05 | 0.17% |
58.60 09:00 |
57.65 11:22 |
60.20 18.03.26 |
49.7 17.03.26 |
33'643 |
|
easyJet Rg 20.03.2026 / 13:33:49 |
3.608 | 2.97% |
3.630 12:43 |
3.575 09:00 |
5.252 06.01.26 |
3.5 19.03.26 |
778'510 |
|
Endeavour Mng Rg 20.03.2026 / 13:33:41 |
41.26 | 1.28% |
41.84 09:06 |
40.54 11:20 |
56.10 02.03.26 |
36.48 02.01.26 |
72'505 |
|
Entain Rg 20.03.2026 / 13:33:19 |
5.536 | 2.94% |
5.566 13:10 |
5.428 11:21 |
7.870 02.01.26 |
5.284 17.03.26 |
278'904 |
|
Experian Rg 20.03.2026 / 13:33:17 |
26.75 | 0.22% |
26.81 13:30 |
26.42 10:18 |
35.10 09.01.26 |
23.52 12.02.26 |
174'648 |
|
Flutter Entmt Rg 20.03.2026 / 13:33:19 |
79.74 | 0.73% |
80.18 09:19 |
78.70 10:17 |
167.50 06.01.26 |
74.82 02.03.26 |
7'160 |
|
Fresnillo Rg 20.03.2026 / 13:33:26 |
31.00 | -0.19% |
31.78 09:06 |
30.46 11:22 |
44.72 26.01.26 |
30.01 19.03.26 |
81'927 |
|
Games Workshop G Rg 20.03.2026 / 13:31:03 |
172.85 | 0.26% |
174.40 09:10 |
170.20 11:22 |
193.15 16.01.26 |
163.85 13.02.26 |
3'645 |
|
Glencore Rg 20.03.2026 / 13:33:26 |
5.221 | 0.63% |
5.253 09:00 |
5.121 11:20 |
5.465 02.03.26 |
4.083 08.01.26 |
4'175'533 |
|
GSK Rg 20.03.2026 / 13:33:27 |
19.520 | 0.03% |
19.670 09:13 |
19.410 11:56 |
22.82 18.02.26 |
17.74 20.01.26 |
314'615 |
|
Haleon Rg 20.03.2026 / 13:33:45 |
3.800 | 0.40% |
3.822 09:02 |
3.772 11:20 |
4.161 18.02.26 |
3.536 20.01.26 |
978'560 |
|
Halma Rg 20.03.2026 / 13:33:27 |
37.18 | 0.54% |
37.34 09:06 |
36.78 11:20 |
42.03 27.02.26 |
34.68 06.02.26 |
114'917 |
|
Hikma Pharm Rg 20.03.2026 / 13:33:18 |
12.720 | 2.66% |
12.730 13:10 |
12.410 09:00 |
16.910 04.02.26 |
11.87 09.03.26 |
100'980 |
|
Hiscox Rg 20.03.2026 / 13:32:04 |
15.180 | -0.26% |
15.270 09:04 |
14.980 11:16 |
15.660 18.03.26 |
13.64 07.01.26 |
76'800 |
|
Howden Join Grp Rg 20.03.2026 / 13:33:26 |
7.965 | 0.50% |
8.020 10:32 |
7.900 11:20 |
9.805 27.02.26 |
7.86 19.03.26 |
157'092 |
|
HSBC Hldg Rg 20.03.2026 / 13:33:24 |
11.730 | 0.10% |
11.888 09:35 |
11.594 11:19 |
14.105 27.02.26 |
11.586 19.03.26 |
1'096'216 |
|
ICG Rg 20.03.2026 / 13:33:27 |
14.960 | -1.12% |
15.460 09:01 |
14.960 13:32 |
21.48 07.01.26 |
14.96 20.03.26 |
108'191 |
|
IG Group Hdgs Rg 20.03.2026 / 13:33:24 |
14.390 | -0.42% |
14.640 09:31 |
14.290 11:56 |
14.650 19.03.26 |
12.645 02.03.26 |
306'972 |
|
IMI Rg 20.03.2026 / 13:32:08 |
26.06 | -0.50% |
26.25 09:00 |
25.78 11:09 |
29.28 20.02.26 |
24.71 02.01.26 |
45'906 |
|
Imperial Brands Rg 20.03.2026 / 13:33:30 |
31.07 | 0.71% |
31.19 09:03 |
30.80 11:16 |
33.40 27.02.26 |
29.77 14.01.26 |
72'461 |
|
Informa Rg 20.03.2026 / 13:33:21 |
7.452 | 0.51% |
7.509 09:00 |
7.362 11:23 |
9.426 22.01.26 |
7.362 20.03.26 |
400'521 |
|
Intertek Group Rg 20.03.2026 / 13:33:07 |
36.08 | 1.41% |
36.18 13:20 |
35.78 11:24 |
47.51 27.02.26 |
35.52 19.03.26 |
35'877 |