×
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 - 14:11:17
- 926.65
- -0.28%
- -2.60
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 16.09.2025 / 13:55:43 |
46.94 | 0.86% | 0.40 | 46.94 | 46.96 | 190'654 | |
|
Intl. Cons. Air Rg 16.09.2025 / 13:55:50 |
3.853 | 0.14% | 0.01 | 3.851 | 3.854 | 941'392 | |
|
JD Sports Fsn Rg 16.09.2025 / 13:55:54 |
0.9308 | 1.23% | 0.01 | 0.9306 | 0.9312 | 411'499 | |
|
Kingfisher Rg 16.09.2025 / 13:55:28 |
2.461 | 1.48% | 0.04 | 2.460 | 2.461 | 510'497 | |
|
Land Sec REIT Rg 16.09.2025 / 13:44:11 |
5.500 | -0.63% | -0.04 | 5.500 | 5.505 | 344'299 | |
|
Legal & General Rg 16.09.2025 / 13:55:57 |
2.408 | -1.15% | -0.03 | 2.407 | 2.410 | 378'317 | |
|
Lloyds Banking G Rg 16.09.2025 / 13:55:59 |
0.8404 | -0.06% | 0.00 | 0.8404 | 0.8406 | 8'640'124 | |
|
LondonMetric Rg 16.09.2025 / 13:49:19 |
1.803 | 0.11% | 0.00 | 1.802 | 1.804 | 612'488 | |
|
LSE Group Rg 16.09.2025 / 13:56:08 |
86.94 | -0.39% | -0.34 | 86.94 | 86.96 | 61'648 | |
|
M&G Rg 16.09.2025 / 13:55:36 |
2.546 | 0.12% | 0.00 | 2.545 | 2.547 | 811'569 | |
|
Marks & Spencer Rg 16.09.2025 / 13:55:23 |
3.449 | -0.42% | -0.01 | 3.448 | 3.450 | 612'244 | |
|
Melrose Ind Rg 16.09.2025 / 13:55:30 |
5.926 | -0.30% | -0.02 | 5.922 | 5.928 | 177'097 | |
|
Mondi Rg 16.09.2025 / 13:56:19 |
10.125 | 2.07% | 0.21 | 10.115 | 10.130 | 220'783 | |
|
Natl Grid Rg 16.09.2025 / 13:56:07 |
10.438 | -0.22% | -0.02 | 10.435 | 10.440 | 518'222 | |
|
NatWest Grp Rg 16.09.2025 / 13:55:59 |
5.294 | -1.45% | -0.08 | 5.290 | 5.294 | 1'151'558 | |
|
Next Rg 16.09.2025 / 13:52:36 |
120.90 | 0.50% | 0.60 | 120.90 | 120.95 | 34'513 | |
|
Pearson Rg 16.09.2025 / 13:56:06 |
10.300 | -0.82% | -0.09 | 10.290 | 10.305 | 96'513 | |
|
Persimmon Plc Rg 16.09.2025 / 13:55:57 |
11.050 | 1.38% | 0.15 | 11.045 | 11.055 | 73'207 | |
|
Phoenix Grp Rg 16.09.2025 / 13:52:33 |
6.440 | -2.02% | -0.13 | 6.435 | 6.440 | 111'606 | |
|
Prudential Rg 16.09.2025 / 13:56:16 |
10.141 | -1.63% | -0.17 | 10.150 | 10.160 | 1'151'645 | |
|
Reckitt Benck Gr Rg 16.09.2025 / 13:55:42 |
56.96 | -0.66% | -0.38 | 56.94 | 56.96 | 130'013 | |
|
RELX Rg 16.09.2025 / 13:55:54 |
34.66 | 0.48% | 0.17 | 34.65 | 34.67 | 167'947 | |
|
Rentokil Initial Rg 16.09.2025 / 13:55:58 |
3.682 | -0.81% | -0.03 | 3.681 | 3.684 | 202'842 | |
|
Rightmove Rg 16.09.2025 / 13:55:46 |
7.312 | 1.36% | 0.10 | 7.312 | 7.314 | 129'796 | |
|
Rio Tinto Rg 16.09.2025 / 13:55:58 |
47.06 | 1.79% | 0.83 | 47.05 | 47.05 | 287'199 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ashtead Group Rg 16.09.2025 / 13:52:45 |
54.64 | 7.89% | -2.99% | -0.18% | 1.58% | 23.31% | -1.09% | 23.72% |
|
BP Rg 16.09.2025 / 13:56:10 |
4.174 | 6.68% | -10.22% | -1.51% | -0.82% | 13.41% | 1.57% | -8.44% |
|
Whitbread Rg 16.09.2025 / 13:49:56 |
31.57 | 6.65% | -13.91% | -0.11% | 1.27% | 13.75% | 0.91% | 17.05% |
|
Shell Rg 16.09.2025 / 13:56:10 |
26.26 | 6.14% | 2.34% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Legal & General Rg 16.09.2025 / 13:55:57 |
2.408 | 6.10% | -3.26% | 2.86% | -6.54% | -5.25% | 5.29% | -7.31% |
|
Wise-A Rg 16.09.2025 / 13:52:01 |
11.180 | 5.94% | 28.43% | -2.53% | 4.68% | 4.58% | 76.55% | 91.70% |
|
Tritax Big Box Rg 16.09.2025 / 13:56:04 |
1.410 | 5.20% | -17.40% | 2.99% | 2.17% | -6.37% | -14.65% | -14.88% |
|
ConvaTec Grp Rg 16.09.2025 / 13:37:00 |
2.318 | 5.05% | -4.75% | -3.26% | 0.04% | -20.12% | -0.34% | 2.92% |
|
Howden Join Grp Rg 16.09.2025 / 13:54:12 |
8.395 | 4.03% | 1.00% | 0.60% | -4.17% | -0.03% | -14.42% | 44.96% |
|
SSE Rg 16.09.2025 / 13:55:58 |
16.645 | 3.65% | -9.92% | 1.74% | -5.92% | -11.98% | -17.39% | -3.09% |
|
Severn Trent Rg 16.09.2025 / 13:54:01 |
25.69 | 2.95% | 0.23% | 0.75% | -0.31% | -6.45% | -5.83% | -2.49% |
|
Spirax Grp Rg 16.09.2025 / 13:53:52 |
69.65 | 2.05% | -33.85% | -1.90% | -3.57% | 17.95% | -5.78% | -32.84% |
|
Beazley Rg 16.09.2025 / 13:56:08 |
8.310 | 1.77% | 59.03% | 4.40% | 5.73% | -10.28% | 7.85% | 32.88% |
|
Unilever Rg 16.09.2025 / 13:56:07 |
45.54 | 0.95% | 20.58% | -1.67% | 0.24% | -0.50% | -7.72% | 15.52% |
|
LondonMetric Rg 16.09.2025 / 13:49:19 |
1.803 | -0.11% | -6.25% | -0.74% | -4.70% | -11.70% | -13.36% | -12.66% |
|
Auto Trd Gr Rg-144A 16.09.2025 / 13:56:04 |
7.932 | -0.76% | 8.91% | -2.63% | -3.10% | -2.12% | -10.05% | 26.12% |
|
Intertek Group Rg 16.09.2025 / 13:55:43 |
46.94 | -1.02% | 9.34% | -0.13% | -0.09% | -1.22% | -7.33% | 17.82% |
|
Flutter Entmt Rg 16.09.2025 / 13:56:17 |
202.95 | -1.03% | 47.72% | -5.60% | -6.69% | 0.27% | 16.30% | 0.00% |
|
Rio Tinto Rg 16.09.2025 / 13:55:58 |
47.06 | -2.02% | -21.07% | 2.14% | 4.62% | 12.00% | -1.99% | -3.20% |
|
Kingfisher Rg 16.09.2025 / 13:55:28 |
2.461 | -2.10% | -0.61% | -1.87% | -11.51% | -10.90% | -23.55% | -2.49% |
|
Compass Group Rg 16.09.2025 / 13:55:01 |
25.84 | -2.83% | 19.77% | 1.33% | -0.73% | 4.19% | 5.08% | 33.70% |
|
JD Sports Fsn Rg 16.09.2025 / 13:55:54 |
0.9308 | -3.67% | -44.93% | -0.92% | -0.81% | 21.58% | -41.70% | -28.16% |
|
Anglo American Rg 16.09.2025 / 13:56:12 |
25.82 | -4.45% | 14.24% | 3.99% | 19.21% | 25.49% | 21.14% | -8.85% |
|
Associat Brit Fo Rg 16.09.2025 / 13:53:31 |
19.810 | -4.48% | -17.05% | -11.36% | -14.26% | -3.27% | -11.96% | 46.71% |
|
RELX Rg 16.09.2025 / 13:55:54 |
34.66 | -4.80% | 10.90% | -0.56% | -1.88% | -11.44% | -4.92% | 53.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 16.09.2025 / 13:55:43 |
46.94 | 0.86% |
46.94 13:50 |
46.05 09:09 |
55.75 04.03.25 |
40.44 09.04.25 |
190'654 |
|
Intl. Cons. Air Rg 16.09.2025 / 13:55:50 |
3.853 | 0.14% |
3.898 09:03 |
3.842 11:34 |
3.982 10.09.25 |
2.101 07.04.25 |
941'392 |
|
JD Sports Fsn Rg 16.09.2025 / 13:55:54 |
0.9308 | 1.23% |
0.9360 11:15 |
0.9172 09:19 |
1.043 07.01.25 |
0.6116 09.04.25 |
411'499 |
|
Kingfisher Rg 16.09.2025 / 13:55:28 |
2.461 | 1.48% |
2.478 11:19 |
2.427 09:02 |
3.176 14.05.25 |
2.272 13.01.25 |
510'497 |
|
Land Sec REIT Rg 16.09.2025 / 13:44:11 |
5.500 | -0.63% |
5.590 10:31 |
5.490 12:26 |
6.400 03.06.25 |
4.906 09.04.25 |
344'299 |
|
Legal & General Rg 16.09.2025 / 13:55:57 |
2.408 | -1.15% |
2.434 09:00 |
2.404 12:18 |
2.662 07.02.25 |
2.0765 07.04.25 |
378'317 |
|
Lloyds Banking G Rg 16.09.2025 / 13:55:59 |
0.8404 | -0.06% |
0.8470 10:33 |
0.8362 09:09 |
0.8470 16.09.25 |
0.5244 10.01.25 |
8'640'124 |
|
LondonMetric Rg 16.09.2025 / 13:49:19 |
1.803 | 0.11% |
1.833 10:33 |
1.801 13:43 |
2.068 24.06.25 |
1.674 09.04.25 |
612'488 |
|
LSE Group Rg 16.09.2025 / 13:56:08 |
86.94 | -0.39% |
87.90 09:10 |
86.82 13:15 |
121.85 06.02.25 |
86.34 15.09.25 |
61'648 |
|
M&G Rg 16.09.2025 / 13:55:36 |
2.546 | 0.12% |
2.556 09:01 |
2.538 09:46 |
2.792 03.09.25 |
1.716 07.04.25 |
811'569 |
|
Marks & Spencer Rg 16.09.2025 / 13:55:23 |
3.449 | -0.42% |
3.480 09:00 |
3.425 09:41 |
4.173 22.04.25 |
3.1925 27.01.25 |
612'244 |
|
Melrose Ind Rg 16.09.2025 / 13:55:30 |
5.926 | -0.30% |
5.948 09:02 |
5.868 11:33 |
6.826 05.03.25 |
3.762 09.04.25 |
177'097 |
|
Mondi Rg 16.09.2025 / 13:56:19 |
10.125 | 2.07% |
10.155 13:11 |
9.958 09:36 |
13.375 14.02.25 |
9.745 07.04.25 |
220'783 |
|
Natl Grid Rg 16.09.2025 / 13:56:07 |
10.438 | -0.22% |
10.495 09:00 |
10.395 09:10 |
11.035 23.04.25 |
9.098 14.01.25 |
518'222 |
|
NatWest Grp Rg 16.09.2025 / 13:55:59 |
5.294 | -1.45% |
5.390 09:00 |
5.291 13:55 |
5.656 22.08.25 |
3.69 10.01.25 |
1'151'558 |
|
Next Rg 16.09.2025 / 13:52:36 |
120.90 | 0.50% |
121.60 11:26 |
119.30 09:37 |
130.70 03.06.25 |
90.3 15.01.25 |
34'513 |
|
Pearson Rg 16.09.2025 / 13:56:06 |
10.300 | -0.82% |
10.395 09:01 |
10.230 12:23 |
14.005 28.02.25 |
10.23 16.09.25 |
96'513 |
|
Persimmon Plc Rg 16.09.2025 / 13:55:57 |
11.050 | 1.38% |
11.090 10:00 |
10.935 09:11 |
14.180 11.06.25 |
10.31 02.09.25 |
73'207 |
|
Phoenix Grp Rg 16.09.2025 / 13:52:33 |
6.440 | -2.02% |
6.595 09:00 |
6.440 13:21 |
6.995 22.08.25 |
4.759 13.01.25 |
111'606 |
|
Prudential Rg 16.09.2025 / 13:56:16 |
10.141 | -1.63% |
10.315 09:00 |
10.045 12:05 |
10.405 15.09.25 |
5.962 13.01.25 |
1'151'645 |
|
Reckitt Benck Gr Rg 16.09.2025 / 13:55:42 |
56.96 | -0.66% |
57.39 09:00 |
56.76 12:01 |
58.31 09.09.25 |
45.79 23.04.25 |
130'013 |
|
RELX Rg 16.09.2025 / 13:55:54 |
34.66 | 0.48% |
34.71 13:02 |
34.38 10:18 |
42.05 13.02.25 |
33.275 10.09.25 |
167'947 |
|
Rentokil Initial Rg 16.09.2025 / 13:55:58 |
3.682 | -0.81% |
3.689 09:23 |
3.650 09:02 |
4.272 14.02.25 |
3.061 09.04.25 |
202'842 |
|
Rightmove Rg 16.09.2025 / 13:55:46 |
7.312 | 1.36% |
7.312 13:53 |
7.225 09:39 |
8.266 07.08.25 |
6.216 15.01.25 |
129'796 |
|
Rio Tinto Rg 16.09.2025 / 13:55:58 |
47.06 | 1.79% |
47.49 11:15 |
46.92 09:01 |
51.65 14.02.25 |
40.2575 09.04.25 |
287'199 |