×
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 - 12:02:35
- 999.38
- 0.05%
- 0.46
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 20.03.2026 / 11:47:07 |
25.52 | 1.59% | 0.40 | 25.51 | 25.56 | 14'139 | |
|
DCC Rg 20.03.2026 / 11:46:18 |
45.12 | -0.84% | -0.38 | 45.10 | 45.14 | 19'754 | |
|
Diageo Rg 20.03.2026 / 11:47:31 |
13.870 | -1.53% | -0.22 | 13.865 | 13.875 | 1'107'824 | |
|
Diploma Rg 20.03.2026 / 11:47:00 |
58.10 | 0.26% | 0.15 | 58.05 | 58.15 | 20'231 | |
|
easyJet Rg 20.03.2026 / 11:45:24 |
3.603 | 2.83% | 0.10 | 3.599 | 3.602 | 427'082 | |
|
Endeavour Mng Rg 20.03.2026 / 11:43:20 |
40.70 | -0.10% | -0.04 | 40.70 | 40.74 | 38'497 | |
|
Entain Rg 20.03.2026 / 11:47:31 |
5.470 | 1.71% | 0.09 | 5.470 | 5.472 | 136'997 | |
|
Experian Rg 20.03.2026 / 11:47:13 |
26.60 | -0.34% | -0.09 | 26.58 | 26.61 | 126'135 | |
|
Flutter Entmt Rg 20.03.2026 / 11:46:18 |
79.32 | 0.20% | 0.16 | 79.14 | 79.36 | 3'464 | |
|
Fresnillo Rg 20.03.2026 / 11:47:23 |
30.76 | -0.97% | -0.30 | 30.74 | 30.80 | 62'763 | |
|
Games Workshop G Rg 20.03.2026 / 11:46:33 |
171.60 | -0.46% | -0.80 | 171.50 | 171.70 | 2'370 | |
|
Glencore Rg 20.03.2026 / 11:47:24 |
5.163 | -0.49% | -0.03 | 5.160 | 5.165 | 3'516'410 | |
|
GSK Rg 20.03.2026 / 11:46:37 |
19.480 | -0.18% | -0.04 | 19.475 | 19.490 | 198'239 | |
|
Haleon Rg 20.03.2026 / 11:46:33 |
3.793 | 0.21% | 0.01 | 3.793 | 3.794 | 670'396 | |
|
Halma Rg 20.03.2026 / 11:47:28 |
36.90 | -0.22% | -0.08 | 36.88 | 36.92 | 37'520 | |
|
Hikma Pharm Rg 20.03.2026 / 11:46:33 |
12.640 | 2.02% | 0.25 | 12.630 | 12.650 | 66'554 | |
|
Hiscox Rg 20.03.2026 / 11:45:42 |
15.180 | -0.26% | -0.04 | 15.150 | 15.180 | 38'995 | |
|
Howden Join Grp Rg 20.03.2026 / 11:47:32 |
7.935 | 0.13% | 0.01 | 7.930 | 7.940 | 79'640 | |
|
HSBC Hldg Rg 20.03.2026 / 11:47:23 |
11.684 | -0.29% | -0.03 | 11.682 | 11.686 | 781'914 | |
|
ICG Rg 20.03.2026 / 11:47:07 |
15.040 | -0.59% | -0.09 | 15.030 | 15.050 | 65'328 | |
|
IG Group Hdgs Rg 20.03.2026 / 11:47:35 |
14.360 | -0.62% | -0.09 | 14.350 | 14.360 | 211'330 | |
|
IMI Rg 20.03.2026 / 11:46:33 |
25.96 | -0.88% | -0.23 | 25.94 | 25.98 | 31'432 | |
|
Imperial Brands Rg 20.03.2026 / 11:46:07 |
30.92 | 0.23% | 0.07 | 30.90 | 30.92 | 42'897 | |
|
Informa Rg 20.03.2026 / 11:47:28 |
7.432 | 0.24% | 0.02 | 7.426 | 7.440 | 273'100 | |
|
Intertek Group Rg 20.03.2026 / 11:45:47 |
35.86 | 0.79% | 0.28 | 35.84 | 35.86 | 19'423 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Halma Rg 20.03.2026 / 11:47:28 |
36.90 | 4.52% | 37.06% | -4.65% | -6.53% | 3.99% | 39.67% | 79.17% |
|
Rolls-Royce Hldg Rg 20.03.2026 / 11:47:26 |
11.890 | 3.56% | 109.14% | -2.14% | -11.68% | 3.70% | 47.78% | 746.22% |
|
Marks & Spencer Rg 20.03.2026 / 11:46:01 |
3.388 | 3.32% | -10.03% | -5.02% | -15.07% | 5.51% | 1.35% | 142.04% |
|
Brit Amer Tobacc Rg 20.03.2026 / 11:47:10 |
43.43 | 2.89% | 50.70% | -4.00% | -4.95% | 2.97% | 37.96% | 46.84% |
|
Admiral Group Rg 20.03.2026 / 11:47:33 |
32.46 | 2.42% | 23.86% | -1.40% | 13.42% | 3.13% | 10.71% | 69.83% |
|
AstraZeneca Rg 20.03.2026 / 11:46:45 |
140.46 | 2.03% | 34.32% | -2.01% | -8.09% | 2.75% | 20.69% | 30.26% |
|
Haleon Rg 20.03.2026 / 11:46:33 |
3.793 | 1.33% | 0.08% | 1.12% | -7.71% | 1.45% | -3.78% | 20.39% |
|
UK 100 20.03.2026 / 12:02:36 |
999.30 | 0.50% | 21.96% | -1.93% | -6.08% | 1.03% | 15.52% | 36.16% |
|
Smiths Group Rg 20.03.2026 / 11:47:22 |
21.52 | 0.00% | 37.03% | -9.35% | -19.82% | -1.26% | 8.85% | 40.48% |
|
HSBC Hldg Rg 20.03.2026 / 11:47:23 |
11.684 | -0.02% | 49.81% | -1.17% | -9.30% | -0.09% | 32.59% | 116.00% |
|
Segro (REIT) Rg 20.03.2026 / 11:47:07 |
7.208 | -0.08% | 2.31% | -0.74% | -11.06% | 1.73% | 4.19% | -3.57% |
|
Antofagasta Rg 20.03.2026 / 11:47:24 |
32.14 | -0.15% | 106.09% | -8.60% | -19.84% | 1.99% | 75.82% | 128.77% |
|
Lion Fin Rg 20.03.2026 / 11:45:57 |
93.88 | -0.75% | 96.41% | -3.96% | -8.50% | 1.70% | 64.26% | 285.48% |
|
LondonMetric Rg 20.03.2026 / 11:45:32 |
1.893 | -1.06% | 3.94% | -1.97% | -11.38% | 0.59% | 4.64% | 9.65% |
|
Imperial Brands Rg 20.03.2026 / 11:46:07 |
30.92 | -1.23% | 20.93% | -3.31% | -4.54% | -1.41% | 13.74% | 63.44% |
|
DCC Rg 20.03.2026 / 11:46:18 |
45.12 | -1.60% | -11.82% | -4.45% | -12.47% | -3.44% | -13.69% | 6.16% |
|
Tritax Big Box Rg 20.03.2026 / 11:47:25 |
1.508 | -1.84% | 12.51% | -0.69% | -12.68% | -0.23% | 6.01% | 9.22% |
|
Wise-A Rg 20.03.2026 / 11:47:34 |
8.755 | -2.18% | -17.36% | -1.30% | 1.33% | -2.07% | -8.08% | 59.16% |
|
Smith & Nephew Rg 20.03.2026 / 11:46:35 |
12.070 | -2.25% | 22.12% | -3.13% | -9.76% | -0.76% | 10.84% | 3.71% |
|
M&G Rg 20.03.2026 / 11:45:48 |
2.785 | -2.93% | 41.29% | -5.77% | -13.40% | -1.90% | 27.66% | 57.41% |
|
Weir Group Rg 20.03.2026 / 11:46:33 |
27.50 | -2.95% | 26.26% | -3.24% | -20.70% | -2.61% | 16.23% | 61.50% |
|
Anglo American Rg 20.03.2026 / 11:47:24 |
29.23 | -3.74% | -3.17% | -6.22% | -19.14% | -1.70% | 13.41% | 4.35% |
|
LSE Group Rg 20.03.2026 / 11:47:26 |
86.24 | -4.00% | -24.29% | -1.12% | 8.86% | -3.51% | -23.34% | 15.06% |
|
Spirax Grp Rg 20.03.2026 / 11:45:56 |
65.15 | -4.33% | -4.75% | -4.89% | -17.53% | -3.48% | -2.58% | -41.21% |
|
Howden Join Grp Rg 20.03.2026 / 11:47:32 |
7.935 | -4.86% | -0.19% | -5.39% | -8.58% | -4.75% | 8.40% | 19.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 20.03.2026 / 11:47:07 |
25.52 | 1.59% |
25.63 11:41 |
25.22 10:52 |
33.10 24.02.26 |
24.9 19.03.26 |
14'139 |
|
DCC Rg 20.03.2026 / 11:46:18 |
45.12 | -0.84% |
45.90 09:00 |
44.90 11:16 |
52.85 17.02.26 |
41.88 06.01.26 |
19'754 |
|
Diageo Rg 20.03.2026 / 11:47:31 |
13.870 | -1.53% |
14.045 09:20 |
13.805 11:26 |
19.038 24.02.26 |
13.805 20.03.26 |
1'107'824 |
|
Diploma Rg 20.03.2026 / 11:47:00 |
58.10 | 0.26% |
58.60 09:00 |
57.65 11:22 |
60.20 18.03.26 |
49.7 17.03.26 |
20'231 |
|
easyJet Rg 20.03.2026 / 11:45:24 |
3.603 | 2.83% |
3.611 11:37 |
3.575 09:00 |
5.252 06.01.26 |
3.5 19.03.26 |
427'082 |
|
Endeavour Mng Rg 20.03.2026 / 11:43:20 |
40.70 | -0.10% |
41.84 09:06 |
40.54 11:20 |
56.10 02.03.26 |
36.48 02.01.26 |
38'497 |
|
Entain Rg 20.03.2026 / 11:47:31 |
5.470 | 1.71% |
5.524 09:23 |
5.428 11:21 |
7.870 02.01.26 |
5.284 17.03.26 |
136'997 |
|
Experian Rg 20.03.2026 / 11:47:13 |
26.60 | -0.34% |
26.74 09:40 |
26.42 10:18 |
35.10 09.01.26 |
23.52 12.02.26 |
126'135 |
|
Flutter Entmt Rg 20.03.2026 / 11:46:18 |
79.32 | 0.20% |
80.18 09:19 |
78.70 10:17 |
167.50 06.01.26 |
74.82 02.03.26 |
3'464 |
|
Fresnillo Rg 20.03.2026 / 11:47:23 |
30.76 | -0.97% |
31.78 09:06 |
30.46 11:22 |
44.72 26.01.26 |
30.01 19.03.26 |
62'763 |
|
Games Workshop G Rg 20.03.2026 / 11:46:33 |
171.60 | -0.46% |
174.40 09:10 |
170.20 11:22 |
193.15 16.01.26 |
163.85 13.02.26 |
2'370 |
|
Glencore Rg 20.03.2026 / 11:47:24 |
5.163 | -0.49% |
5.253 09:00 |
5.121 11:20 |
5.465 02.03.26 |
4.083 08.01.26 |
3'516'410 |
|
GSK Rg 20.03.2026 / 11:46:37 |
19.480 | -0.18% |
19.670 09:13 |
19.455 11:22 |
22.82 18.02.26 |
17.74 20.01.26 |
198'239 |
|
Haleon Rg 20.03.2026 / 11:46:33 |
3.793 | 0.21% |
3.822 09:02 |
3.772 11:20 |
4.161 18.02.26 |
3.536 20.01.26 |
670'396 |
|
Halma Rg 20.03.2026 / 11:47:28 |
36.90 | -0.22% |
37.34 09:06 |
36.78 11:20 |
42.03 27.02.26 |
34.68 06.02.26 |
37'520 |
|
Hikma Pharm Rg 20.03.2026 / 11:46:33 |
12.640 | 2.02% |
12.690 10:35 |
12.410 09:00 |
16.910 04.02.26 |
11.87 09.03.26 |
66'554 |
|
Hiscox Rg 20.03.2026 / 11:45:42 |
15.180 | -0.26% |
15.270 09:04 |
14.980 11:16 |
15.660 18.03.26 |
13.64 07.01.26 |
38'995 |
|
Howden Join Grp Rg 20.03.2026 / 11:47:32 |
7.935 | 0.13% |
8.020 10:32 |
7.900 11:20 |
9.805 27.02.26 |
7.86 19.03.26 |
79'640 |
|
HSBC Hldg Rg 20.03.2026 / 11:47:23 |
11.684 | -0.29% |
11.888 09:35 |
11.594 11:19 |
14.105 27.02.26 |
11.586 19.03.26 |
781'914 |
|
ICG Rg 20.03.2026 / 11:47:07 |
15.040 | -0.59% |
15.460 09:01 |
14.990 11:20 |
21.48 07.01.26 |
14.99 20.03.26 |
65'328 |
|
IG Group Hdgs Rg 20.03.2026 / 11:47:35 |
14.360 | -0.62% |
14.640 09:31 |
14.310 11:36 |
14.650 19.03.26 |
12.645 02.03.26 |
211'330 |
|
IMI Rg 20.03.2026 / 11:46:33 |
25.96 | -0.88% |
26.25 09:00 |
25.78 11:09 |
29.28 20.02.26 |
24.71 02.01.26 |
31'432 |
|
Imperial Brands Rg 20.03.2026 / 11:46:07 |
30.92 | 0.23% |
31.19 09:03 |
30.80 11:16 |
33.40 27.02.26 |
29.77 14.01.26 |
42'897 |
|
Informa Rg 20.03.2026 / 11:47:28 |
7.432 | 0.24% |
7.509 09:00 |
7.362 11:23 |
9.426 22.01.26 |
7.362 20.03.26 |
273'100 |
|
Intertek Group Rg 20.03.2026 / 11:45:47 |
35.86 | 0.79% |
36.10 09:21 |
35.78 11:24 |
47.51 27.02.26 |
35.52 19.03.26 |
19'423 |