×
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 - 10:27:21
- 967.46
- 0.00%
- -0.04
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 10.12.2025 / 10:12:11 |
44.20 | -0.58% | -0.26 | 44.18 | 44.22 | 32'504 | |
|
Intl. Cons. Air Rg 10.12.2025 / 10:12:07 |
3.868 | -0.23% | -0.01 | 3.865 | 3.870 | 151'035 | |
|
JD Sports Fsn Rg 10.12.2025 / 10:11:31 |
0.7970 | 0.96% | 0.01 | 0.7964 | 0.7972 | 232'442 | |
|
Kingfisher Rg 10.12.2025 / 10:12:18 |
3.018 | -1.69% | -0.05 | 3.015 | 3.018 | 280'164 | |
|
Land Sec REIT Rg 10.12.2025 / 10:11:35 |
5.945 | -0.96% | -0.06 | 5.945 | 5.950 | 24'277 | |
|
Legal & General Rg 10.12.2025 / 10:11:58 |
2.443 | -0.49% | -0.01 | 2.442 | 2.444 | 109'288 | |
|
Lloyds Banking G Rg 10.12.2025 / 10:10:37 |
0.9398 | -0.58% | -0.01 | 0.9398 | 0.9402 | 2'506'702 | |
|
LondonMetric Rg 10.12.2025 / 10:04:45 |
1.819 | -0.44% | -0.01 | 1.820 | 1.822 | 28'606 | |
|
LSE Group Rg 10.12.2025 / 10:12:07 |
84.86 | -0.09% | -0.08 | 84.84 | 84.88 | 8'927 | |
|
M&G Rg 10.12.2025 / 10:11:20 |
2.743 | -0.29% | -0.01 | 2.742 | 2.744 | 69'976 | |
|
Marks & Spencer Rg 10.12.2025 / 10:11:49 |
3.211 | -0.37% | -0.01 | 3.209 | 3.212 | 109'859 | |
|
Melrose Ind Rg 10.12.2025 / 10:11:24 |
5.688 | -1.22% | -0.07 | 5.686 | 5.694 | 114'891 | |
|
Mondi Rg 10.12.2025 / 10:12:11 |
8.566 | -0.88% | -0.08 | 8.554 | 8.566 | 65'803 | |
|
Natl Grid Rg 10.12.2025 / 10:11:44 |
11.305 | 0.02% | 0.00 | 11.300 | 11.310 | 191'723 | |
|
NatWest Grp Rg 10.12.2025 / 10:12:20 |
6.135 | -1.03% | -0.06 | 6.134 | 6.136 | 409'202 | |
|
Next Rg 10.12.2025 / 10:12:00 |
135.90 | -0.75% | -1.02 | 135.80 | 135.90 | 7'279 | |
|
Pearson Rg 10.12.2025 / 10:10:51 |
10.360 | 3.03% | 0.31 | 10.350 | 10.360 | 44'644 | |
|
Persimmon Plc Rg 10.12.2025 / 10:10:31 |
13.065 | 0.54% | 0.07 | 13.055 | 13.070 | 36'312 | |
|
Phoenix Grp Rg 10.12.2025 / 10:11:20 |
6.795 | -1.06% | -0.07 | 6.790 | 6.800 | 15'070 | |
|
Prudential Rg 10.12.2025 / 10:10:54 |
10.900 | -0.77% | -0.09 | 10.895 | 10.905 | 36'768 | |
|
Reckitt Benck Gr Rg 10.12.2025 / 10:11:08 |
59.52 | 0.45% | 0.27 | 59.48 | 59.50 | 11'109 | |
|
RELX Rg 10.12.2025 / 10:12:22 |
29.90 | 0.47% | 0.14 | 29.89 | 29.91 | 53'535 | |
|
Rentokil Initial Rg 10.12.2025 / 10:10:57 |
4.184 | -0.13% | -0.01 | 4.181 | 4.184 | 71'265 | |
|
Rightmove Rg 10.12.2025 / 10:11:01 |
5.296 | -0.49% | -0.03 | 5.294 | 5.296 | 122'582 | |
|
Rio Tinto Rg 10.12.2025 / 10:12:22 |
55.86 | 1.07% | 0.59 | 55.86 | 55.89 | 61'356 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tritax Big Box Rg 10.12.2025 / 10:04:01 |
1.448 | 10.17% | -13.49% | -2.29% | -5.05% | 1.40% | 7.66% | 0.48% |
|
Severn Trent Rg 10.12.2025 / 10:09:38 |
27.16 | 9.50% | 6.61% | -3.41% | -1.88% | 5.93% | 6.85% | 0.90% |
|
Entain Rg 10.12.2025 / 10:12:22 |
7.476 | 9.00% | -24.62% | -4.47% | 0.01% | -13.79% | -8.80% | -46.46% |
|
Persimmon Plc Rg 10.12.2025 / 10:10:31 |
13.065 | 8.84% | -6.24% | -2.24% | 6.00% | 17.57% | 0.31% | 1.17% |
|
Brit Land Co REI Rg 10.12.2025 / 10:11:22 |
3.870 | 7.92% | -2.33% | -7.86% | -3.06% | 15.66% | 5.91% | -1.74% |
|
Glencore Rg 10.12.2025 / 10:12:22 |
3.842 | 7.40% | -19.58% | 0.21% | 3.07% | 25.27% | 0.58% | -29.69% |
|
Legal & General Rg 10.12.2025 / 10:11:58 |
2.443 | 6.93% | -2.50% | -2.12% | 0.31% | 2.30% | 4.69% | -3.61% |
|
Rentokil Initial Rg 10.12.2025 / 10:10:57 |
4.184 | 5.26% | -5.49% | -1.16% | 3.33% | 13.85% | 0.99% | -21.63% |
|
Melrose Ind Rg 10.12.2025 / 10:11:24 |
5.688 | 4.81% | 1.48% | -0.32% | -10.14% | -4.27% | 0.46% | 50.54% |
|
Associat Brit Fo Rg 10.12.2025 / 10:11:02 |
21.17 | 3.07% | -10.50% | 0.09% | -5.07% | 5.88% | -3.47% | 29.00% |
|
Land Sec REIT Rg 10.12.2025 / 10:11:35 |
5.945 | 2.52% | -15.24% | -2.94% | -7.51% | 8.19% | 2.94% | -4.08% |
|
Howden Join Grp Rg 10.12.2025 / 10:12:04 |
8.075 | 1.83% | -1.14% | -1.19% | -3.24% | -3.58% | -3.44% | 37.22% |
|
ConvaTec Grp Rg 10.12.2025 / 10:11:09 |
2.242 | 1.62% | -7.86% | -1.23% | -5.64% | -4.68% | -4.60% | -2.00% |
|
LondonMetric Rg 10.12.2025 / 10:04:45 |
1.819 | 1.33% | -4.89% | -3.24% | -6.67% | 2.22% | -0.76% | 3.57% |
|
ICG Rg 10.12.2025 / 10:12:14 |
20.64 | 0.24% | 23.38% | 3.36% | 4.40% | -9.07% | -6.61% | 74.75% |
|
Spirax Grp Rg 10.12.2025 / 10:12:16 |
67.85 | -0.80% | -35.70% | 0.67% | -3.76% | -2.44% | -9.14% | -38.30% |
|
Segro (REIT) Rg 10.12.2025 / 10:12:20 |
6.906 | -0.88% | -21.79% | -3.14% | -5.42% | 6.57% | -4.14% | -13.07% |
|
Intercont Hotels Rg 10.12.2025 / 10:12:22 |
98.22 | -1.20% | 38.22% | -3.61% | -1.70% | 12.53% | -1.05% | 97.51% |
|
DCC Rg 10.12.2025 / 10:12:07 |
50.30 | -2.76% | -13.28% | 0.45% | 3.41% | 4.75% | -8.13% | 16.82% |
|
Ashtead Group Rg 10.12.2025 / 10:12:00 |
47.62 | -2.98% | -12.76% | 1.51% | -2.99% | -11.45% | -11.42% | -1.98% |
|
Anglo American Rg 10.12.2025 / 10:10:54 |
29.47 | -4.86% | 13.75% | 0.72% | 1.76% | 16.81% | 2.11% | -19.73% |
|
Beazley Rg 10.12.2025 / 10:12:10 |
7.740 | -5.17% | 48.19% | 1.24% | -13.98% | -6.72% | -4.91% | 19.81% |
|
Intertek Group Rg 10.12.2025 / 10:12:11 |
44.20 | -5.44% | 4.45% | -3.91% | -12.35% | -5.03% | -7.92% | 8.49% |
|
Experian Rg 10.12.2025 / 10:12:12 |
32.49 | -5.98% | 1.09% | -0.76% | -2.26% | -14.17% | -11.30% | 11.62% |
|
Haleon Rg 10.12.2025 / 10:11:06 |
3.533 | -6.16% | 10.22% | -2.30% | -6.51% | 3.09% | -6.78% | 12.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 10.12.2025 / 10:12:11 |
44.20 | -0.58% |
44.32 09:00 |
44.02 09:09 |
55.75 04.03.25 |
40.44 09.04.25 |
32'504 |
|
Intl. Cons. Air Rg 10.12.2025 / 10:12:07 |
3.868 | -0.23% |
3.896 09:21 |
3.859 09:00 |
4.292 03.11.25 |
2.101 07.04.25 |
151'035 |
|
JD Sports Fsn Rg 10.12.2025 / 10:11:31 |
0.7970 | 0.96% |
0.7980 10:01 |
0.7864 09:05 |
1.062 06.10.25 |
0.6116 09.04.25 |
232'442 |
|
Kingfisher Rg 10.12.2025 / 10:12:18 |
3.018 | -1.69% |
3.030 09:21 |
2.975 09:00 |
3.205 24.10.25 |
2.272 13.01.25 |
280'164 |
|
Land Sec REIT Rg 10.12.2025 / 10:11:35 |
5.945 | -0.96% |
5.970 09:30 |
5.945 09:50 |
6.520 27.10.25 |
4.906 09.04.25 |
24'277 |
|
Legal & General Rg 10.12.2025 / 10:11:58 |
2.443 | -0.49% |
2.456 09:00 |
2.439 09:47 |
2.662 07.02.25 |
2.0765 07.04.25 |
109'288 |
|
Lloyds Banking G Rg 10.12.2025 / 10:10:37 |
0.9398 | -0.58% |
0.9440 09:27 |
0.9369 09:00 |
0.9774 02.12.25 |
0.5244 10.01.25 |
2'506'702 |
|
LondonMetric Rg 10.12.2025 / 10:04:45 |
1.819 | -0.44% |
1.831 09:33 |
1.818 10:04 |
2.068 24.06.25 |
1.674 09.04.25 |
28'606 |
|
LSE Group Rg 10.12.2025 / 10:12:07 |
84.86 | -0.09% |
85.24 09:17 |
84.20 09:00 |
121.85 06.02.25 |
80.96 22.09.25 |
8'927 |
|
M&G Rg 10.12.2025 / 10:11:20 |
2.743 | -0.29% |
2.751 09:28 |
2.736 09:05 |
2.792 03.09.25 |
1.716 07.04.25 |
69'976 |
|
Marks & Spencer Rg 10.12.2025 / 10:11:49 |
3.211 | -0.37% |
3.228 09:31 |
3.197 09:06 |
4.173 22.04.25 |
3.1925 27.01.25 |
109'859 |
|
Melrose Ind Rg 10.12.2025 / 10:11:24 |
5.688 | -1.22% |
5.730 09:11 |
5.688 10:11 |
6.826 05.03.25 |
3.762 09.04.25 |
114'891 |
|
Mondi Rg 10.12.2025 / 10:12:11 |
8.566 | -0.88% |
8.604 09:24 |
8.528 09:45 |
13.375 14.02.25 |
8.016 07.11.25 |
65'803 |
|
Natl Grid Rg 10.12.2025 / 10:11:44 |
11.305 | 0.02% |
11.320 09:26 |
11.260 09:01 |
11.990 27.10.25 |
9.098 14.01.25 |
191'723 |
|
NatWest Grp Rg 10.12.2025 / 10:12:20 |
6.135 | -1.03% |
6.174 09:12 |
6.110 09:00 |
6.414 03.12.25 |
3.69 10.01.25 |
409'202 |
|
Next Rg 10.12.2025 / 10:12:00 |
135.90 | -0.75% |
136.60 09:02 |
135.63 09:54 |
146.35 11.11.25 |
90.3 15.01.25 |
7'279 |
|
Pearson Rg 10.12.2025 / 10:10:51 |
10.360 | 3.03% |
10.380 10:07 |
10.045 09:00 |
14.005 28.02.25 |
9.785 07.11.25 |
44'644 |
|
Persimmon Plc Rg 10.12.2025 / 10:10:31 |
13.065 | 0.54% |
13.175 09:23 |
12.980 09:00 |
14.180 11.06.25 |
10.31 02.09.25 |
36'312 |
|
Phoenix Grp Rg 10.12.2025 / 10:11:20 |
6.795 | -1.06% |
6.860 09:00 |
6.795 10:11 |
7.000 05.12.25 |
4.759 13.01.25 |
15'070 |
|
Prudential Rg 10.12.2025 / 10:10:54 |
10.900 | -0.77% |
10.940 09:00 |
10.860 09:05 |
11.200 08.12.25 |
5.962 13.01.25 |
36'768 |
|
Reckitt Benck Gr Rg 10.12.2025 / 10:11:08 |
59.52 | 0.45% |
59.58 10:01 |
59.04 09:02 |
60.14 02.12.25 |
45.79 23.04.25 |
11'109 |
|
RELX Rg 10.12.2025 / 10:12:22 |
29.90 | 0.47% |
30.10 09:26 |
29.69 09:00 |
42.05 13.02.25 |
29.69 10.12.25 |
53'535 |
|
Rentokil Initial Rg 10.12.2025 / 10:10:57 |
4.184 | -0.13% |
4.194 09:34 |
4.142 09:17 |
4.748 23.10.25 |
3.061 09.04.25 |
71'265 |
|
Rightmove Rg 10.12.2025 / 10:11:01 |
5.296 | -0.49% |
5.306 09:00 |
5.280 09:46 |
8.266 07.08.25 |
4.743 07.11.25 |
122'582 |
|
Rio Tinto Rg 10.12.2025 / 10:12:22 |
55.86 | 1.07% |
56.02 10:08 |
55.63 09:50 |
56.47 04.12.25 |
40.2575 09.04.25 |
61'356 |