×
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 - 09:29:25
- 969.05
- 0.16%
- 1.55
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 10.12.2025 / 09:10:00 |
26.87 | -0.50% | -0.14 | 26.89 | 26.94 | 1'198 | |
|
DCC Rg 10.12.2025 / 09:08:35 |
50.05 | -0.25% | -0.13 | 50.05 | 50.15 | 0 | |
|
Diageo Rg 10.12.2025 / 09:14:26 |
16.013 | -0.85% | -0.14 | 16.005 | 16.015 | 86'654 | |
|
Diploma Rg 10.12.2025 / 09:14:06 |
54.30 | -0.41% | -0.23 | 54.20 | 54.35 | 1'307 | |
|
easyJet Rg 10.12.2025 / 09:14:26 |
4.772 | -0.25% | -0.01 | 4.769 | 4.782 | 2'451 | |
|
Endeavour Mng Rg 10.12.2025 / 09:14:19 |
35.00 | 1.57% | 0.54 | 34.98 | 35.04 | 7'107 | |
|
Entain Rg 10.12.2025 / 09:14:02 |
7.444 | -0.19% | -0.01 | 7.444 | 7.452 | 6'180 | |
|
Experian Rg 10.12.2025 / 09:13:26 |
32.60 | 0.71% | 0.23 | 32.61 | 32.66 | 7'283 | |
|
Flutter Entmt Rg 10.12.2025 / 09:14:08 |
162.75 | 0.60% | 0.98 | 162.70 | 163.10 | 180 | |
|
Fresnillo Rg 10.12.2025 / 09:12:17 |
28.14 | 2.40% | 0.66 | 28.14 | 28.24 | 10'362 | |
|
Games Workshop G Rg 10.12.2025 / 09:12:00 |
195.40 | -0.56% | -1.10 | 195.10 | 195.50 | 605 | |
|
Glencore Rg 10.12.2025 / 09:14:20 |
3.826 | 0.50% | 0.02 | 3.825 | 3.827 | 118'823 | |
|
GSK Rg 10.12.2025 / 09:14:25 |
17.750 | -0.56% | -0.10 | 17.745 | 17.760 | 74'697 | |
|
Haleon Rg 10.12.2025 / 09:14:22 |
3.546 | -0.08% | 0.00 | 3.543 | 3.547 | 194'136 | |
|
Halma Rg 10.12.2025 / 09:14:17 |
35.84 | -1.38% | -0.50 | 35.82 | 35.86 | 5'634 | |
|
Hikma Pharm Rg 10.12.2025 / 09:10:27 |
15.430 | -0.71% | -0.11 | 15.420 | 15.440 | 1'153 | |
|
Hiscox Rg 10.12.2025 / 09:10:05 |
13.120 | -0.38% | -0.05 | 13.130 | 13.160 | 3'748 | |
|
Howden Join Grp Rg 10.12.2025 / 09:10:11 |
8.030 | -0.68% | -0.06 | 8.020 | 8.035 | 2'070 | |
|
HSBC Hldg Rg 10.12.2025 / 09:14:26 |
10.902 | 2.21% | 0.24 | 10.902 | 10.910 | 189'292 | |
|
ICG Rg 10.12.2025 / 09:13:55 |
20.68 | -0.05% | -0.01 | 20.64 | 20.70 | 5'163 | |
|
IG Group Hdgs Rg 10.12.2025 / 09:11:29 |
11.510 | -0.52% | -0.06 | 11.490 | 11.530 | 1'532 | |
|
IMI Rg 10.12.2025 / 09:12:25 |
24.40 | -0.49% | -0.12 | 24.38 | 24.42 | 2'303 | |
|
Imperial Brands Rg 10.12.2025 / 09:13:55 |
33.00 | -0.57% | -0.19 | 32.98 | 33.01 | 6'872 | |
|
Informa Rg 10.12.2025 / 09:12:14 |
9.452 | 0.45% | 0.04 | 9.452 | 9.466 | 3'545 | |
|
Intercont Hotels Rg 10.12.2025 / 09:13:47 |
98.42 | -0.02% | -0.02 | 98.40 | 98.46 | 808 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SSE Rg 10.12.2025 / 09:13:03 |
21.15 | 32.62% | 15.26% | -5.18% | -7.94% | 26.65% | 27.91% | 26.30% |
|
Weir Group Rg 10.12.2025 / 09:10:55 |
28.52 | 30.42% | 50.57% | 0.14% | -1.72% | 10.54% | 24.43% | 67.85% |
|
Imperial Brands Rg 10.12.2025 / 09:13:55 |
33.00 | 30.11% | 83.42% | 0.61% | 2.17% | 6.08% | 27.36% | 60.26% |
|
AstraZeneca Rg 10.12.2025 / 09:14:26 |
135.70 | 30.02% | 28.42% | -0.63% | 0.56% | 19.27% | 28.48% | 19.71% |
|
Diploma Rg 10.12.2025 / 09:14:06 |
54.30 | 28.23% | 51.71% | 0.05% | -1.14% | 0.28% | 19.34% | 88.02% |
|
Intl. Cons. Air Rg 10.12.2025 / 09:14:07 |
3.881 | 28.21% | 149.65% | -0.77% | -1.17% | 0.36% | 34.90% | 191.50% |
|
CRH PLC Rg 10.12.2025 / 09:12:48 |
92.60 | 26.66% | 73.80% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Smith & Nephew Rg 10.12.2025 / 09:13:50 |
12.470 | 26.54% | 16.25% | 0.77% | -2.60% | -8.93% | 27.14% | 13.71% |
|
Centrica Rg 10.12.2025 / 09:13:03 |
1.665 | 25.84% | 19.31% | -2.23% | -3.46% | -1.81% | 27.70% | 82.46% |
|
BT Group Rg 10.12.2025 / 09:12:26 |
1.780 | 24.17% | 44.96% | 0.82% | -0.53% | -10.65% | 16.80% | 58.29% |
|
Kingfisher Rg 10.12.2025 / 09:14:24 |
3.011 | 23.94% | 25.82% | -2.93% | -2.62% | 21.14% | 16.84% | 26.86% |
|
Burberry Group Rg 10.12.2025 / 09:13:56 |
11.925 | 23.46% | -15.48% | 0.68% | -5.38% | 6.62% | 21.24% | -43.56% |
|
Reckitt Benck Gr Rg 10.12.2025 / 09:12:24 |
59.16 | 22.82% | 9.04% | -0.02% | 0.60% | 3.57% | 22.03% | 1.49% |
|
Hiscox Rg 10.12.2025 / 09:10:05 |
13.120 | 21.61% | 24.72% | 0.54% | -3.46% | 0.92% | 15.44% | 25.49% |
|
Tesco Rg 10.12.2025 / 09:14:03 |
4.461 | 19.54% | 51.91% | -1.48% | -1.12% | 1.46% | 20.73% | 92.82% |
|
Natl Grid Rg 10.12.2025 / 09:14:01 |
11.295 | 19.33% | 17.88% | -0.96% | -3.93% | 8.74% | 19.98% | 22.86% |
|
UK 100 10.12.2025 / 09:29:26 |
969.05 | 18.31% | 25.25% | -0.24% | -2.01% | 5.06% | 16.24% | 29.39% |
|
Informa Rg 10.12.2025 / 09:12:14 |
9.452 | 18.13% | 20.70% | -0.46% | -0.71% | 3.50% | 13.28% | 49.79% |
|
Rio Tinto Rg 10.12.2025 / 09:13:51 |
55.73 | 17.13% | -5.63% | 1.30% | 2.91% | 20.97% | 9.69% | -5.49% |
|
Admiral Group Rg 10.12.2025 / 09:14:00 |
30.48 | 16.77% | 14.34% | -2.37% | -5.58% | -9.04% | 14.63% | 53.21% |
|
IG Group Hdgs Rg 10.12.2025 / 09:11:29 |
11.510 | 16.52% | 50.55% | 0.26% | 3.41% | 2.13% | 18.97% | 43.46% |
|
BP Rg 10.12.2025 / 09:12:58 |
4.438 | 14.01% | -4.05% | -4.23% | -5.14% | 6.17% | 12.77% | -3.46% |
|
United Utilities Rg 10.12.2025 / 09:12:37 |
11.860 | 13.49% | 12.32% | -3.10% | -1.54% | 3.09% | 10.74% | 15.08% |
|
Sainsbury Rg 10.12.2025 / 09:14:09 |
3.160 | 13.17% | 3.30% | 0.70% | -6.81% | -2.95% | 14.99% | 36.88% |
|
Shell Rg 10.12.2025 / 09:13:39 |
27.34 | 10.55% | 6.59% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 10.12.2025 / 09:10:00 |
26.87 | -0.50% |
26.93 09:06 |
26.83 09:01 |
34.26 30.01.25 |
24.27 12.08.25 |
1'198 |
|
DCC Rg 10.12.2025 / 09:08:35 |
50.05 | -0.25% |
56.20 31.01.25 |
44.54 23.05.25 |
54'835 | ||
|
Diageo Rg 10.12.2025 / 09:14:26 |
16.013 | -0.85% |
16.115 09:00 |
15.968 09:05 |
25.68 09.01.25 |
15.9675 10.12.25 |
86'654 |
|
Diploma Rg 10.12.2025 / 09:14:06 |
54.30 | -0.41% |
54.35 09:00 |
54.20 09:00 |
57.00 27.10.25 |
35.36 07.04.25 |
1'307 |
|
easyJet Rg 10.12.2025 / 09:14:26 |
4.772 | -0.25% |
4.778 09:11 |
4.754 09:04 |
5.906 11.06.25 |
4.022 07.04.25 |
2'451 |
|
Endeavour Mng Rg 10.12.2025 / 09:14:19 |
35.00 | 1.57% |
35.32 09:01 |
34.74 09:00 |
36.82 13.11.25 |
14.32 02.01.25 |
7'107 |
|
Entain Rg 10.12.2025 / 09:14:02 |
7.444 | -0.19% |
7.466 09:11 |
7.430 09:06 |
10.305 31.07.25 |
4.643 07.04.25 |
6'180 |
|
Experian Rg 10.12.2025 / 09:13:26 |
32.60 | 0.71% |
32.60 09:13 |
32.37 09:01 |
41.01 18.07.25 |
30.49 07.04.25 |
7'283 |
|
Flutter Entmt Rg 10.12.2025 / 09:14:08 |
162.75 | 0.60% |
162.75 09:14 |
161.90 09:02 |
236.90 14.02.25 |
141.8 18.11.25 |
180 |
|
Fresnillo Rg 10.12.2025 / 09:12:17 |
28.14 | 2.40% |
28.42 09:10 |
27.90 09:00 |
28.48 01.12.25 |
6.285 02.01.25 |
10'362 |
|
Games Workshop G Rg 10.12.2025 / 09:12:00 |
195.40 | -0.56% |
195.80 09:02 |
195.15 09:01 |
199.70 03.12.25 |
122.6 07.04.25 |
605 |
|
Glencore Rg 10.12.2025 / 09:14:20 |
3.826 | 0.50% |
3.841 09:09 |
3.823 09:14 |
3.916 05.12.25 |
2.101 07.04.25 |
118'823 |
|
GSK Rg 10.12.2025 / 09:14:25 |
17.750 | -0.56% |
17.825 09:00 |
17.705 09:07 |
18.535 04.12.25 |
12.425 09.04.25 |
74'697 |
|
Haleon Rg 10.12.2025 / 09:14:22 |
3.546 | -0.08% |
3.559 09:00 |
3.540 09:13 |
4.194 30.05.25 |
3.253 26.09.25 |
194'136 |
|
Halma Rg 10.12.2025 / 09:14:17 |
35.84 | -1.38% |
36.10 09:00 |
35.76 09:10 |
37.64 20.11.25 |
23.16 07.04.25 |
5'634 |
|
Hikma Pharm Rg 10.12.2025 / 09:10:27 |
15.430 | -0.71% |
15.450 09:01 |
15.420 09:01 |
23.62 13.02.25 |
15.25 07.11.25 |
1'153 |
|
Hiscox Rg 10.12.2025 / 09:10:05 |
13.120 | -0.38% |
13.145 09:05 |
13.090 09:00 |
14.400 06.08.25 |
10.22 14.01.25 |
3'748 |
|
Howden Join Grp Rg 10.12.2025 / 09:10:11 |
8.030 | -0.68% |
8.055 09:01 |
8.025 09:10 |
9.400 24.07.25 |
6.49 07.04.25 |
2'070 |
|
HSBC Hldg Rg 10.12.2025 / 09:14:26 |
10.902 | 2.21% |
10.910 09:14 |
10.764 09:04 |
11.260 13.11.25 |
6.988 09.04.25 |
189'292 |
|
ICG Rg 10.12.2025 / 09:13:55 |
20.68 | -0.05% |
20.72 09:01 |
20.66 09:00 |
24.68 18.02.25 |
15.4 09.04.25 |
5'163 |
|
IG Group Hdgs Rg 10.12.2025 / 09:11:29 |
11.510 | -0.52% |
11.530 09:01 |
11.500 09:11 |
11.650 12.09.25 |
8.6 07.04.25 |
1'532 |
|
IMI Rg 10.12.2025 / 09:12:25 |
24.40 | -0.49% |
24.42 09:00 |
24.36 09:00 |
25.72 06.11.25 |
15.58 07.04.25 |
2'303 |
|
Imperial Brands Rg 10.12.2025 / 09:13:55 |
33.00 | -0.57% |
33.07 09:00 |
32.93 09:04 |
33.28 09.12.25 |
25.22 15.01.25 |
6'872 |
|
Informa Rg 10.12.2025 / 09:12:14 |
9.452 | 0.45% |
9.462 09:11 |
9.406 09:02 |
9.949 11.11.25 |
6.344 09.04.25 |
3'545 |
|
Intercont Hotels Rg 10.12.2025 / 09:13:47 |
98.42 | -0.02% |
98.56 09:11 |
98.18 09:04 |
109.75 10.02.25 |
72.52 07.04.25 |
808 |