×
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
- 07.08.2026 - 17:30:01
- 1'084.11
- 0.38%
- 4.09
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 07.08.2026 / 17:30:00 |
32.83 | -0.06% | -0.02 | 32.79 | 33.05 | 0 | |
|
DCC Energy Rg 07.08.2026 / 17:30:00 |
63.65 | -0.20% | -0.13 | 63.50 | 63.70 | 0 | |
|
Diageo Rg 07.08.2026 / 17:30:00 |
17.890 | 3.14% | 0.55 | 17.885 | 17.890 | 0 | |
|
Diploma Rg 07.08.2026 / 17:30:00 |
77.08 | 0.75% | 0.58 | 76.65 | 77.10 | 0 | |
|
easyJet Rg 07.08.2026 / 17:30:00 |
6.680 | -0.45% | -0.03 | 6.552 | 6.680 | 0 | |
|
Endeavour Mng Rg 07.08.2026 / 17:30:00 |
40.49 | 3.95% | 1.54 | 40.45 | 40.52 | 0 | |
|
Entain Rg 07.08.2026 / 17:30:00 |
5.465 | 1.15% | 0.06 | 5.454 | 5.470 | 0 | |
|
Experian Rg 07.08.2026 / 17:30:00 |
29.11 | 2.88% | 0.82 | 29.00 | 29.12 | 0 | |
|
Fresnillo Rg 07.08.2026 / 17:30:00 |
28.84 | 5.37% | 1.47 | 28.28 | 28.87 | 0 | |
|
Games Workshop G Rg 07.08.2026 / 17:30:00 |
189.20 | 0.21% | 0.40 | 189.00 | 189.40 | 0 | |
|
Glencore Rg 07.08.2026 / 17:30:00 |
5.599 | -1.15% | -0.07 | 5.596 | 5.599 | 0 | |
|
GSK Rg 07.08.2026 / 17:30:00 |
19.570 | 1.05% | 0.20 | 19.555 | 19.585 | 0 | |
|
Haleon Rg 07.08.2026 / 17:30:00 |
3.693 | -0.23% | -0.01 | 3.678 | 3.693 | 0 | |
|
Halma Rg 07.08.2026 / 17:30:00 |
38.01 | 0.50% | 0.19 | 37.76 | 38.14 | 0 | |
|
Harbour Ener Rg 07.08.2026 / 17:30:00 |
2.468 | 0.82% | 0.02 | 2.466 | 2.474 | 0 | |
|
Hiscox Rg 07.08.2026 / 17:30:00 |
18.310 | 0.94% | 0.17 | 18.270 | 18.310 | 0 | |
|
Hochschild Minin Rg 07.08.2026 / 17:30:00 |
5.135 | 6.10% | 0.30 | 5.010 | 5.235 | 0 | |
|
Howden Join Grp Rg 07.08.2026 / 17:30:00 |
8.398 | 0.99% | 0.08 | 8.385 | 8.405 | 0 | |
|
HSBC Hldg Rg 07.08.2026 / 17:30:00 |
15.320 | 0.52% | 0.08 | 15.312 | 15.374 | 0 | |
|
ICG Rg 07.08.2026 / 17:30:00 |
20.42 | 0.34% | 0.07 | 20.40 | 20.56 | 0 | |
|
IG Group Hdgs Rg 07.08.2026 / 17:30:00 |
13.340 | 0.98% | 0.13 | 13.300 | 13.350 | 0 | |
|
IMI Rg 07.08.2026 / 17:30:00 |
31.31 | 0.10% | 0.03 | 31.16 | 31.32 | 0 | |
|
Imperial Brands Rg 07.08.2026 / 17:30:00 |
27.91 | 0.98% | 0.27 | 27.90 | 28.03 | 0 | |
|
Informa Rg 07.08.2026 / 17:30:00 |
9.076 | 0.14% | 0.01 | 9.070 | 9.078 | 0 | |
|
Intertek Group Rg 07.08.2026 / 17:29:41 |
58.38 | 0.00% | 0.00 | 58.35 | 58.45 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 07.08.2026 / 17:30:00 |
2.529 | 22.93% | 79.05% | 5.29% | 2.39% | 5.82% | 23.97% | 15.05% |
|
Admiral Group Rg 07.08.2026 / 17:29:40 |
39.12 | 22.71% | 48.41% | 3.55% | 7.47% | 19.45% | 16.95% | 84.18% |
|
Antofagasta Rg 07.08.2026 / 17:30:00 |
39.78 | 21.89% | 151.58% | 8.73% | 5.07% | 3.86% | 96.42% | 145.50% |
|
Croda Intl Rg 07.08.2026 / 17:30:00 |
32.83 | 21.67% | -3.01% | 1.37% | 13.48% | 19.56% | 27.64% | -42.39% |
|
Investec Rg 07.08.2026 / 17:30:00 |
6.733 | 21.48% | 22.59% | 3.42% | 10.37% | 12.30% | 23.14% | 39.94% |
|
Shell Rg 07.08.2026 / 17:30:00 |
32.77 | 20.98% | 33.66% | -2.98% | 7.79% | 2.82% | 23.17% | 38.68% |
|
Standard Charter Rg 07.08.2026 / 17:30:00 |
22.25 | 20.60% | 122.46% | 1.55% | 4.90% | 18.13% | 60.94% | 196.71% |
|
Vodafone Group Rg 07.08.2026 / 17:30:00 |
1.201 | 20.51% | 74.45% | 1.52% | 8.94% | 8.01% | 41.80% | 62.17% |
|
BP Rg 07.08.2026 / 17:30:00 |
5.177 | 20.37% | 32.67% | -5.92% | 7.63% | -5.89% | 22.23% | 6.74% |
|
United Utilities Rg 07.08.2026 / 17:30:00 |
14.370 | 19.51% | 35.84% | 4.06% | 6.68% | 12.44% | 26.94% | 46.36% |
|
Legal & General Rg 07.08.2026 / 17:30:00 |
3.156 | 18.42% | 34.97% | 5.02% | 8.38% | 19.48% | 23.09% | 35.68% |
|
Pearson Rg 07.08.2026 / 17:30:00 |
12.245 | 17.17% | -4.32% | -3.51% | -3.54% | 11.88% | 14.07% | 46.88% |
|
Lloyds Banking G Rg 07.08.2026 / 17:30:00 |
1.156 | 16.80% | 109.12% | 0.35% | 3.05% | 23.16% | 42.89% | 165.81% |
|
Land Sec REIT Rg 07.08.2026 / 17:30:00 |
7.158 | 15.00% | 22.08% | 1.02% | 7.39% | 24.32% | 22.19% | 12.17% |
|
Smiths Group Rg 07.08.2026 / 17:30:00 |
27.00 | 14.51% | 56.92% | 2.39% | 7.57% | 8.70% | 16.98% | 60.68% |
|
Next Rg 07.08.2026 / 17:30:00 |
156.50 | 14.07% | 63.65% | 5.23% | 6.79% | 26.16% | 33.96% | 124.82% |
|
Severn Trent Rg 07.08.2026 / 17:30:00 |
31.41 | 11.36% | 23.82% | 4.08% | 6.11% | 8.84% | 20.44% | 25.07% |
|
JD Sports Fsn Rg 07.08.2026 / 17:30:00 |
0.9560 | 10.90% | -2.10% | 6.25% | 13.63% | 34.33% | 9.03% | -37.71% |
|
Brit Land Co REI Rg 07.08.2026 / 17:30:00 |
4.444 | 10.00% | 22.37% | 0.86% | 5.01% | 21.55% | 25.25% | 33.29% |
|
Zegona Communic Rg 07.08.2026 / 17:30:00 |
15.300 | 10.00% | 270.19% | 5.37% | 5.37% | -11.46% | 54.70% | 0.00% |
|
Barclays Rg 07.08.2026 / 17:30:00 |
5.181 | 9.81% | 94.81% | 1.56% | 1.07% | 22.86% | 41.14% | 245.36% |
|
NatWest Grp Rg 07.08.2026 / 17:30:00 |
7.128 | 9.56% | 77.41% | 0.06% | 7.38% | 27.29% | 36.81% | 200.21% |
|
UK 100 07.08.2026 / 17:30:01 |
1'084.11 | 9.03% | 31.86% | 0.30% | 4.11% | 7.23% | 19.07% | 43.14% |
|
BT Group Rg 07.08.2026 / 17:30:00 |
1.988 | 8.90% | 39.21% | -1.74% | 4.69% | -12.36% | -4.00% | 74.83% |
|
Spirax Grp Rg 07.08.2026 / 17:30:00 |
74.80 | 8.77% | 8.29% | 7.39% | 14.20% | 7.86% | 21.77% | -32.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 07.08.2026 / 17:30:00 |
32.83 | -0.06% |
33.41 10:25 |
32.77 15:35 |
33.48 04.08.26 |
24.9 19.03.26 |
114'467 |
|
DCC Energy Rg 07.08.2026 / 17:30:00 |
63.65 | -0.20% |
63.78 11:30 |
63.40 16:27 |
66.95 14.07.26 |
41.88 06.01.26 |
47'104 |
|
Diageo Rg 07.08.2026 / 17:30:00 |
17.890 | 3.14% |
18.280 14:41 |
17.205 09:02 |
19.038 24.02.26 |
13.5075 23.03.26 |
4'448'270 |
|
Diploma Rg 07.08.2026 / 17:30:00 |
77.08 | 0.75% |
77.60 12:48 |
76.55 09:17 |
77.60 07.08.26 |
49.7 17.03.26 |
52'943 |
|
easyJet Rg 07.08.2026 / 17:30:00 |
6.680 | -0.45% |
6.734 09:07 |
6.644 14:25 |
6.836 14.07.26 |
3.327 18.05.26 |
3'395'910 |
|
Endeavour Mng Rg 07.08.2026 / 17:30:00 |
40.49 | 3.95% |
40.80 15:44 |
38.71 09:43 |
56.10 02.03.26 |
33.59 17.07.26 |
125'257 |
|
Entain Rg 07.08.2026 / 17:30:00 |
5.465 | 1.15% |
5.474 16:32 |
5.320 09:19 |
7.870 02.01.26 |
5.004 12.05.26 |
344'349 |
|
Experian Rg 07.08.2026 / 17:30:00 |
29.11 | 2.88% |
29.41 16:33 |
28.26 09:04 |
35.10 09.01.26 |
23.52 12.02.26 |
258'213 |
|
Fresnillo Rg 07.08.2026 / 17:30:00 |
28.84 | 5.37% |
29.29 14:41 |
28.01 09:40 |
44.72 26.01.26 |
24.015 17.07.26 |
291'460 |
|
Games Workshop G Rg 07.08.2026 / 17:30:00 |
189.20 | 0.21% |
192.10 11:51 |
188.50 09:21 |
222.60 25.06.26 |
163.85 13.02.26 |
15'518 |
|
Glencore Rg 07.08.2026 / 17:30:00 |
5.599 | -1.15% |
5.684 09:06 |
5.546 16:15 |
6.214 03.06.26 |
4.083 08.01.26 |
3'084'615 |
|
GSK Rg 07.08.2026 / 17:30:00 |
19.570 | 1.05% |
19.705 12:01 |
19.340 09:01 |
22.82 18.02.26 |
17.74 20.01.26 |
834'538 |
|
Haleon Rg 07.08.2026 / 17:30:00 |
3.693 | -0.23% |
3.722 12:01 |
3.660 15:34 |
4.161 18.02.26 |
3.1785 03.06.26 |
4'462'011 |
|
Halma Rg 07.08.2026 / 17:30:00 |
38.01 | 0.50% |
38.50 15:24 |
37.66 09:00 |
48.98 03.06.26 |
33.97 29.07.26 |
139'906 |
|
Harbour Ener Rg 07.08.2026 / 17:30:00 |
2.468 | 0.82% |
2.526 09:57 |
2.424 15:48 |
3.206 19.03.26 |
1.821 08.01.26 |
828'999 |
|
Hiscox Rg 07.08.2026 / 17:30:00 |
18.310 | 0.94% |
18.500 12:51 |
18.040 09:01 |
19.000 10.07.26 |
13.64 07.01.26 |
885'044 |
|
Hochschild Minin Rg 07.08.2026 / 17:30:00 |
5.135 | 6.10% |
5.195 15:42 |
4.880 09:03 |
8.565 02.03.26 |
4.196 17.07.26 |
359'466 |
|
Howden Join Grp Rg 07.08.2026 / 17:30:00 |
8.398 | 0.99% |
8.465 16:39 |
8.280 09:02 |
9.805 27.02.26 |
7.13 18.05.26 |
150'803 |
|
HSBC Hldg Rg 07.08.2026 / 17:30:00 |
15.320 | 0.52% |
15.488 14:30 |
15.196 09:08 |
16.100 04.08.26 |
11.192 23.03.26 |
2'333'081 |
|
ICG Rg 07.08.2026 / 17:30:00 |
20.42 | 0.34% |
20.62 16:31 |
20.13 09:37 |
21.48 07.01.26 |
14.25 23.03.26 |
183'750 |
|
IG Group Hdgs Rg 07.08.2026 / 17:30:00 |
13.340 | 0.98% |
13.450 14:25 |
13.080 09:01 |
19.550 12.06.26 |
12.645 02.03.26 |
456'354 |
|
IMI Rg 07.08.2026 / 17:30:00 |
31.31 | 0.10% |
31.38 14:31 |
31.02 10:51 |
31.40 06.08.26 |
24.71 02.01.26 |
206'565 |
|
Imperial Brands Rg 07.08.2026 / 17:30:00 |
27.91 | 0.98% |
27.98 16:59 |
27.55 09:00 |
33.40 27.02.26 |
26.265 02.06.26 |
447'019 |
|
Informa Rg 07.08.2026 / 17:30:00 |
9.076 | 0.14% |
9.098 16:56 |
8.990 13:58 |
9.426 22.01.26 |
7.194 23.03.26 |
506'303 |
|
Intertek Group Rg 07.08.2026 / 17:29:41 |
58.38 | 0.00% |
58.40 09:31 |
58.35 09:09 |
58.50 31.07.26 |
35.18 23.03.26 |
43'659 |