×
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 - 11:03:02
- 968.25
- 0.08%
- 0.75
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 10.12.2025 / 10:48:00 |
11.118 | 0.09% | 0.01 | 11.115 | 11.120 | 173'575 | |
|
Sage Grp Rg 10.12.2025 / 10:47:45 |
10.725 | -0.28% | -0.03 | 10.715 | 10.725 | 145'808 | |
|
Sainsbury Rg 10.12.2025 / 10:47:24 |
3.150 | 1.51% | 0.05 | 3.148 | 3.152 | 363'756 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 10.12.2025 / 10:46:31 |
6.898 | -0.83% | -0.06 | 6.896 | 6.900 | 48'425 | |
|
Severn Trent Rg 10.12.2025 / 10:47:00 |
27.13 | -1.29% | -0.36 | 27.12 | 27.14 | 7'758 | |
|
Shell Rg 10.12.2025 / 10:45:49 |
27.30 | -0.28% | -0.08 | 27.28 | 27.29 | 49'085 | |
|
Smith & Nephew Rg 10.12.2025 / 10:47:33 |
12.420 | -0.80% | -0.10 | 12.415 | 12.425 | 43'656 | |
|
Smiths Group Rg 10.12.2025 / 10:47:28 |
23.60 | 0.38% | 0.09 | 23.58 | 23.62 | 57'770 | |
|
Spirax Grp Rg 10.12.2025 / 10:43:56 |
67.90 | 0.00% | 0.00 | 67.85 | 67.90 | 3'034 | |
|
SSE Rg 10.12.2025 / 10:47:16 |
21.20 | -1.14% | -0.25 | 21.19 | 21.21 | 54'472 | |
|
St. James's Rg 10.12.2025 / 10:40:26 |
13.680 | -1.21% | -0.17 | 13.685 | 13.705 | 9'962 | |
|
Standard Charter Rg 10.12.2025 / 10:47:54 |
16.985 | 2.00% | 0.33 | 16.980 | 16.990 | 179'868 | |
|
Taylor Wimpey Rg 10.12.2025 / 10:46:31 |
1.013 | 0.75% | 0.01 | 1.012 | 1.013 | 298'703 | |
|
Tesco Rg 10.12.2025 / 10:47:44 |
4.472 | 1.54% | 0.07 | 4.471 | 4.475 | 420'834 | |
|
Tritax Big Box Rg 10.12.2025 / 10:46:50 |
1.444 | -1.23% | -0.02 | 1.443 | 1.445 | 83'180 | |
|
UK 100 10.12.2025 / 11:03:04 |
968.25 | 0.08% | 0.75 | 0 | |||
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Unite Group Rg 10.12.2025 / 10:46:47 |
5.100 | -0.44% | -0.02 | 5.095 | 5.105 | 40'758 | |
|
United Utilities Rg 10.12.2025 / 10:46:05 |
11.830 | -0.78% | -0.09 | 11.825 | 11.835 | 31'388 | |
|
Vodafone Group Rg 10.12.2025 / 10:47:58 |
0.9358 | -1.18% | -0.01 | 0.9354 | 0.9358 | 1'081'837 | |
|
Weir Group Rg 10.12.2025 / 10:46:50 |
28.68 | 0.60% | 0.17 | 28.68 | 28.70 | 12'105 | |
|
Whitbread Rg 10.12.2025 / 10:44:27 |
23.53 | -0.25% | -0.06 | 23.51 | 23.53 | 20'060 | |
|
Wise-A Rg 10.12.2025 / 10:42:42 |
8.515 | -2.41% | -0.21 | 8.510 | 8.520 | 52'594 | |
|
WPP Rg 10.12.2025 / 10:47:26 |
3.243 | 1.57% | 0.05 | 3.242 | 3.245 | 222'129 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Berkeley Grp Hld Rg 10.12.2025 / 10:46:31 |
36.68 | -8.62% | 0.00% | 0.47% | -8.25% | -0.97% | -12.06% | 0.00% |
|
Compass Group Rg 10.12.2025 / 10:47:56 |
23.52 | -11.36% | 9.26% | 1.01% | -5.54% | -7.55% | -13.11% | 22.92% |
|
Marks & Spencer Rg 10.12.2025 / 10:45:26 |
3.204 | -14.49% | 17.97% | -4.60% | -12.41% | -10.62% | -17.09% | 162.57% |
|
easyJet Rg 10.12.2025 / 10:45:26 |
4.780 | -14.94% | -5.86% | -1.14% | 1.21% | 5.05% | -17.07% | 24.36% |
|
Sage Grp Rg 10.12.2025 / 10:47:45 |
10.725 | -15.75% | -8.78% | 0.89% | -4.24% | -1.24% | -17.02% | 38.24% |
|
JD Sports Fsn Rg 10.12.2025 / 10:47:12 |
0.7968 | -17.24% | -52.69% | 1.81% | -6.72% | -13.82% | -22.72% | -35.45% |
|
Rightmove Rg 10.12.2025 / 10:46:31 |
5.300 | -17.26% | -7.89% | -0.86% | -6.36% | -26.55% | -21.22% | -3.24% |
|
Barratt Redrow Rg 10.12.2025 / 10:46:31 |
3.645 | -17.59% | -35.62% | -3.11% | -7.42% | -2.51% | -17.68% | -11.16% |
|
Wise-A Rg 10.12.2025 / 10:42:42 |
8.515 | -17.69% | -0.22% | -0.06% | -10.79% | -22.31% | -9.80% | 37.97% |
|
RELX Rg 10.12.2025 / 10:47:46 |
29.98 | -17.86% | -4.31% | -0.46% | -4.96% | -13.15% | -19.21% | 27.56% |
|
Taylor Wimpey Rg 10.12.2025 / 10:46:31 |
1.013 | -17.93% | -31.14% | -0.30% | -0.44% | 2.84% | -20.21% | -3.50% |
|
Whitbread Rg 10.12.2025 / 10:44:27 |
23.53 | -20.01% | -35.42% | -1.01% | -17.47% | -25.04% | -19.56% | -10.68% |
|
Croda Intl Rg 10.12.2025 / 10:46:33 |
26.90 | -20.27% | -46.80% | 0.56% | -4.88% | 4.59% | -23.20% | -60.25% |
|
Pearson Rg 10.12.2025 / 10:47:55 |
10.430 | -21.69% | 4.05% | 4.76% | 3.42% | 0.43% | -18.52% | 7.33% |
|
Hikma Pharm Rg 10.12.2025 / 10:46:28 |
15.470 | -22.22% | -12.45% | -1.50% | -2.73% | -4.57% | -21.19% | 4.58% |
|
Flutter Entmt Rg 10.12.2025 / 10:47:43 |
162.50 | -22.28% | 16.01% | 3.60% | -8.86% | -20.11% | -25.87% | 0.00% |
|
Auto Trd Gr Rg-144A 10.12.2025 / 10:47:24 |
5.960 | -24.75% | -17.43% | -3.96% | -15.32% | -23.35% | -27.83% | 5.76% |
|
LSE Group Rg 10.12.2025 / 10:47:50 |
85.04 | -24.96% | -8.61% | -4.47% | -4.88% | -0.62% | -24.78% | 14.78% |
|
Mondi Rg 10.12.2025 / 10:47:03 |
8.562 | -27.01% | -49.00% | 0.33% | 0.68% | -14.98% | -29.03% | -47.18% |
|
Bunzl Rg 10.12.2025 / 10:47:42 |
21.57 | -34.44% | -32.27% | 0.65% | -3.36% | -12.81% | -39.82% | -28.30% |
|
Diageo Rg 10.12.2025 / 10:48:01 |
16.075 | -36.25% | -43.58% | -8.04% | -13.46% | -12.31% | -35.14% | -56.75% |
|
Unite Group Rg 10.12.2025 / 10:46:47 |
5.100 | -36.80% | -51.17% | -1.11% | -9.41% | -28.32% | -38.92% | -44.59% |
|
WPP Rg 10.12.2025 / 10:47:26 |
3.243 | -61.38% | -57.57% | 12.64% | 7.49% | -16.97% | -63.19% | -61.92% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 10.12.2025 / 10:48:00 |
11.118 | 0.09% |
11.205 09:22 |
10.990 09:00 |
11.950 29.09.25 |
5.568 15.01.25 |
173'575 |
|
Sage Grp Rg 10.12.2025 / 10:47:45 |
10.725 | -0.28% |
10.770 09:00 |
10.558 09:06 |
13.490 06.02.25 |
10.35 18.11.25 |
145'808 |
|
Sainsbury Rg 10.12.2025 / 10:47:24 |
3.150 | 1.51% |
3.186 09:30 |
3.138 09:01 |
3.602 06.11.25 |
2.236 10.04.25 |
363'756 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 10.12.2025 / 10:46:31 |
6.898 | -0.83% |
6.942 09:23 |
6.888 10:34 |
7.382 14.02.25 |
5.87 09.04.25 |
48'425 |
|
Severn Trent Rg 10.12.2025 / 10:47:00 |
27.13 | -1.29% |
27.39 09:01 |
27.11 09:38 |
28.58 26.11.25 |
23.23 14.01.25 |
7'758 |
|
Shell Rg 10.12.2025 / 10:45:49 |
27.30 | -0.28% |
27.40 09:28 |
27.28 09:00 |
29.38 11.11.25 |
22.7 09.04.25 |
49'085 |
|
Smith & Nephew Rg 10.12.2025 / 10:47:33 |
12.420 | -0.80% |
12.480 09:24 |
12.380 09:00 |
14.415 10.09.25 |
9.401 09.04.25 |
43'656 |
|
Smiths Group Rg 10.12.2025 / 10:47:28 |
23.60 | 0.38% |
23.62 09:32 |
23.34 09:00 |
25.60 13.11.25 |
16.72 07.04.25 |
57'770 |
|
Spirax Grp Rg 10.12.2025 / 10:43:56 |
67.90 | 0.00% |
68.05 10:09 |
67.55 09:22 |
82.45 30.01.25 |
53.8 07.04.25 |
3'034 |
|
SSE Rg 10.12.2025 / 10:47:16 |
21.20 | -1.14% |
21.40 09:00 |
21.13 09:12 |
23.07 12.11.25 |
14.475 06.03.25 |
54'472 |
|
St. James's Rg 10.12.2025 / 10:40:26 |
13.680 | -1.21% |
13.760 09:01 |
13.645 09:55 |
13.980 27.11.25 |
7.41 07.04.25 |
9'962 |
|
Standard Charter Rg 10.12.2025 / 10:47:54 |
16.985 | 2.00% |
17.020 10:44 |
16.795 09:04 |
17.095 02.12.25 |
8.728 09.04.25 |
179'868 |
|
Taylor Wimpey Rg 10.12.2025 / 10:46:31 |
1.013 | 0.75% |
1.019 09:31 |
0.9998 09:00 |
1.245 06.02.25 |
0.9254 02.09.25 |
298'703 |
|
Tesco Rg 10.12.2025 / 10:47:44 |
4.472 | 1.54% |
4.497 09:30 |
4.413 09:00 |
4.805 11.11.25 |
3.103 10.04.25 |
420'834 |
|
Tritax Big Box Rg 10.12.2025 / 10:46:50 |
1.444 | -1.23% |
1.461 09:00 |
1.441 10:24 |
1.552 24.10.25 |
1.219 09.04.25 |
83'180 |
|
UK 100 10.12.2025 / 11:03:04 |
968.25 | 0.08% |
969.24 09:25 |
965.29 09:02 |
991.30 12.11.25 |
751.8959 07.04.25 |
|
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Unite Group Rg 10.12.2025 / 10:46:47 |
5.100 | -0.44% |
5.135 09:27 |
5.085 09:02 |
8.855 14.02.25 |
5.0375 01.12.25 |
40'758 |
|
United Utilities Rg 10.12.2025 / 10:46:05 |
11.830 | -0.78% |
11.990 09:00 |
11.815 09:50 |
12.428 28.11.25 |
9.28 14.01.25 |
31'388 |
|
Vodafone Group Rg 10.12.2025 / 10:47:58 |
0.9358 | -1.18% |
0.9444 09:05 |
0.9328 10:16 |
0.9632 11.11.25 |
0.624 09.04.25 |
1'081'837 |
|
Weir Group Rg 10.12.2025 / 10:46:50 |
28.68 | 0.60% |
28.68 09:32 |
28.42 09:00 |
30.08 27.10.25 |
18.75 07.04.25 |
12'105 |
|
Whitbread Rg 10.12.2025 / 10:44:27 |
23.53 | -0.25% |
23.64 09:19 |
23.43 09:04 |
33.02 03.10.25 |
22.54 07.04.25 |
20'060 |
|
Wise-A Rg 10.12.2025 / 10:42:42 |
8.515 | -2.41% |
8.700 09:01 |
8.505 10:32 |
12.210 05.06.25 |
8.325 07.04.25 |
52'594 |
|
WPP Rg 10.12.2025 / 10:47:26 |
3.243 | 1.57% |
3.277 09:11 |
3.210 09:01 |
8.366 02.01.25 |
2.661 07.11.25 |
222'129 |