×
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
- 30.01.2026 - 17:30:03
- 1'019.25
- 0.37%
- 3.76
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CRH PLC Rg 30.01.2026 / 17:30:00 |
88.76 | -0.18% | -0.16 | 88.68 | 88.80 | 0 | |
|
Croda Intl Rg 30.01.2026 / 17:30:00 |
27.34 | 0.89% | 0.24 | 27.32 | 27.45 | 0 | |
|
DCC Rg 30.01.2026 / 17:30:00 |
46.60 | 0.09% | 0.04 | 46.60 | 46.66 | 0 | |
|
Diageo Rg 30.01.2026 / 17:30:00 |
16.793 | 2.36% | 0.39 | 16.780 | 16.795 | 0 | |
|
Diploma Rg 30.01.2026 / 17:30:00 |
53.53 | 0.47% | 0.25 | 53.50 | 53.55 | 0 | |
|
easyJet Rg 30.01.2026 / 17:30:00 |
4.776 | 0.43% | 0.02 | 4.771 | 4.783 | 0 | |
|
Endeavour Mng Rg 30.01.2026 / 17:30:00 |
41.90 | -6.81% | -3.06 | 41.86 | 42.70 | 0 | |
|
Entain Rg 30.01.2026 / 17:30:00 |
6.040 | -2.77% | -0.17 | 6.014 | 6.046 | 0 | |
|
Experian Rg 30.01.2026 / 17:30:00 |
27.44 | 2.27% | 0.61 | 27.41 | 27.48 | 0 | |
|
Flutter Entmt Rg 30.01.2026 / 17:30:00 |
119.70 | -1.52% | -1.85 | 118.80 | 119.80 | 0 | |
|
Fresnillo Rg 30.01.2026 / 17:30:00 |
36.68 | -4.60% | -1.77 | 36.64 | 37.40 | 0 | |
|
Games Workshop G Rg 30.01.2026 / 17:30:00 |
170.80 | -0.87% | -1.50 | 170.80 | 171.90 | 0 | |
|
Glencore Rg 30.01.2026 / 17:30:00 |
4.987 | -2.16% | -0.11 | 4.892 | 4.988 | 0 | |
|
GSK Rg 30.01.2026 / 17:30:00 |
18.708 | 0.99% | 0.18 | 18.705 | 18.710 | 0 | |
|
Haleon Rg 30.01.2026 / 17:30:00 |
3.777 | 1.33% | 0.05 | 3.776 | 3.779 | 0 | |
|
Halma Rg 30.01.2026 / 17:30:00 |
35.44 | 0.17% | 0.06 | 35.42 | 36.12 | 0 | |
|
Hikma Pharm Rg 30.01.2026 / 17:30:00 |
15.310 | 0.62% | 0.10 | 15.010 | 15.330 | 0 | |
|
Hiscox Rg 30.01.2026 / 17:30:00 |
14.815 | -0.77% | -0.12 | 14.800 | 14.820 | 0 | |
|
Howden Join Grp Rg 30.01.2026 / 17:30:00 |
8.375 | 0.15% | 0.01 | 8.215 | 8.530 | 0 | |
|
HSBC Hldg Rg 30.01.2026 / 17:30:00 |
12.816 | 1.15% | 0.15 | 12.816 | 12.820 | 0 | |
|
ICG Rg 30.01.2026 / 17:30:00 |
18.160 | -0.57% | -0.11 | 18.150 | 18.180 | 0 | |
|
IG Group Hdgs Rg 30.01.2026 / 17:30:00 |
13.490 | 0.37% | 0.05 | 13.490 | 13.570 | 0 | |
|
IMI Rg 30.01.2026 / 17:30:00 |
27.59 | 0.55% | 0.15 | 27.58 | 27.60 | 0 | |
|
Imperial Brands Rg 30.01.2026 / 17:30:00 |
30.61 | 1.44% | 0.44 | 30.02 | 30.69 | 0 | |
|
Informa Rg 30.01.2026 / 17:30:00 |
8.798 | 0.21% | 0.02 | 8.638 | 8.974 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lloyds Banking G Rg 30.01.2026 / 17:30:00 |
1.082 | 6.90% | 91.40% | 6.55% | 8.96% | 19.32% | 73.79% | 99.20% |
|
LondonMetric Rg 30.01.2026 / 17:30:00 |
1.997 | 6.55% | 11.92% | 0.03% | 6.11% | 2.73% | 7.14% | 4.83% |
|
Melrose Ind Rg 30.01.2026 / 17:30:00 |
6.258 | 6.42% | 13.71% | -1.39% | 2.62% | 3.40% | 1.62% | 44.66% |
|
Segro (REIT) Rg 30.01.2026 / 17:30:00 |
7.596 | 6.21% | 8.75% | 4.37% | 6.78% | 5.12% | 5.88% | -9.19% |
|
Aberdeen grp Plc Rg 30.01.2026 / 17:30:00 |
2.164 | 6.03% | 54.42% | -0.51% | 4.09% | 8.09% | 39.79% | 3.02% |
|
Persimmon Plc Rg 30.01.2026 / 17:30:00 |
14.070 | 5.65% | 20.14% | 0.21% | 3.19% | 17.57% | 11.18% | -0.83% |
|
Kingfisher Rg 30.01.2026 / 17:30:00 |
3.368 | 5.54% | 33.87% | 5.95% | 6.58% | 8.82% | 36.91% | 22.14% |
|
Hiscox Rg 30.01.2026 / 17:30:00 |
14.815 | 4.99% | 37.86% | -2.02% | 5.75% | 8.14% | 35.54% | 31.89% |
|
Wise-A Rg 30.01.2026 / 17:30:00 |
9.445 | 4.97% | -11.32% | -3.28% | 8.31% | 3.06% | -15.67% | 80.98% |
|
Land Sec REIT Rg 30.01.2026 / 17:30:00 |
6.503 | 4.95% | 11.40% | 1.88% | 5.13% | 1.29% | 12.02% | -7.74% |
|
Berkeley Grp Hld Rg 30.01.2026 / 17:30:00 |
41.28 | 4.93% | 4.72% | 3.07% | 4.67% | 5.41% | 6.69% | 0.00% |
|
Severn Trent Rg 30.01.2026 / 17:30:00 |
29.28 | 4.84% | 16.57% | 4.27% | 4.27% | 3.90% | 15.73% | 2.70% |
|
Prudential Rg 30.01.2026 / 17:30:00 |
12.035 | 4.74% | 87.79% | 4.61% | 4.29% | 12.80% | 77.56% | -12.74% |
|
United Utilities Rg 30.01.2026 / 17:30:00 |
12.475 | 4.40% | 18.66% | 5.01% | 3.53% | 2.76% | 22.12% | 15.79% |
|
Rolls-Royce Hldg Rg 30.01.2026 / 17:30:00 |
12.045 | 4.39% | 110.80% | -3.64% | 1.18% | 6.17% | 99.26% | 993.92% |
|
Brit Land Co REI Rg 30.01.2026 / 17:30:00 |
4.132 | 3.38% | 15.01% | 1.22% | 4.13% | 3.71% | 9.66% | -5.89% |
|
Brit Amer Tobacc Rg 30.01.2026 / 17:30:00 |
43.80 | 2.89% | 50.70% | 1.08% | 4.41% | 6.00% | 37.09% | 42.70% |
|
Rentokil Initial Rg 30.01.2026 / 17:30:00 |
4.514 | 2.83% | 15.13% | -6.10% | 2.03% | 9.59% | 12.86% | -8.76% |
|
Coca-Cola HBC N 30.01.2026 / 17:30:00 |
39.60 | 2.60% | 44.68% | 2.09% | 5.04% | 11.61% | 40.93% | 105.10% |
|
UK 100 30.01.2026 / 17:30:03 |
1'019.25 | 2.51% | 23.98% | 0.59% | 2.13% | 5.63% | 17.17% | 30.90% |
|
BT Group Rg 30.01.2026 / 17:30:00 |
1.904 | 2.50% | 31.02% | 1.03% | 4.21% | 6.25% | 34.42% | 45.48% |
|
Shell Rg 30.01.2026 / 17:30:00 |
27.93 | 2.23% | 12.94% | 3.83% | 0.96% | -1.91% | 4.30% | 18.15% |
|
Diageo Rg 30.01.2026 / 17:30:00 |
16.793 | 2.21% | -35.25% | 0.52% | 4.04% | -3.10% | -30.67% | -52.11% |
|
Barratt Redrow Rg 30.01.2026 / 17:30:00 |
3.883 | 2.19% | -11.43% | 1.31% | 2.25% | 3.51% | -14.99% | -16.29% |
|
IG Group Hdgs Rg 30.01.2026 / 17:30:00 |
13.490 | 1.74% | 35.35% | -1.03% | 2.59% | 21.31% | 32.25% | 70.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CRH PLC Rg 30.01.2026 / 17:30:00 |
88.76 | -0.18% |
89.54 15:36 |
88.48 09:11 |
97.58 12.01.26 |
88.02 28.01.26 |
62'329 |
|
Croda Intl Rg 30.01.2026 / 17:30:00 |
27.34 | 0.89% |
27.44 14:55 |
26.97 09:03 |
28.50 22.01.26 |
26.4 08.01.26 |
55'160 |
|
DCC Rg 30.01.2026 / 17:30:00 |
46.60 | 0.09% |
46.68 13:40 |
46.32 09:06 |
46.86 29.01.26 |
41.88 06.01.26 |
65'852 |
|
Diageo Rg 30.01.2026 / 17:30:00 |
16.793 | 2.36% |
16.925 16:28 |
16.450 09:00 |
17.145 13.01.26 |
15.6375 07.01.26 |
1'484'111 |
|
Diploma Rg 30.01.2026 / 17:30:00 |
53.53 | 0.47% |
54.00 13:02 |
53.10 09:00 |
57.55 14.01.26 |
52.575 02.01.26 |
86'253 |
|
easyJet Rg 30.01.2026 / 17:30:00 |
4.776 | 0.43% |
4.831 10:05 |
4.758 17:25 |
5.252 06.01.26 |
4.667 27.01.26 |
518'510 |
|
Endeavour Mng Rg 30.01.2026 / 17:30:00 |
41.90 | -6.81% |
44.20 13:00 |
41.22 10:45 |
48.66 29.01.26 |
36.48 02.01.26 |
306'510 |
|
Entain Rg 30.01.2026 / 17:30:00 |
6.040 | -2.77% |
6.232 09:29 |
6.024 17:24 |
7.870 02.01.26 |
6.024 30.01.26 |
332'470 |
|
Experian Rg 30.01.2026 / 17:30:00 |
27.44 | 2.27% |
28.00 11:50 |
27.34 17:24 |
35.10 09.01.26 |
26.62 29.01.26 |
966'939 |
|
Flutter Entmt Rg 30.01.2026 / 17:30:00 |
119.70 | -1.52% |
122.35 09:00 |
117.25 15:52 |
167.50 06.01.26 |
117.25 30.01.26 |
25'343 |
|
Fresnillo Rg 30.01.2026 / 17:30:00 |
36.68 | -4.60% |
37.92 09:06 |
35.82 10:24 |
44.72 26.01.26 |
33.4 07.01.26 |
772'661 |
|
Games Workshop G Rg 30.01.2026 / 17:30:00 |
170.80 | -0.87% |
173.90 09:14 |
170.70 17:27 |
193.15 16.01.26 |
170.7 30.01.26 |
7'514 |
|
Glencore Rg 30.01.2026 / 17:30:00 |
4.987 | -2.16% |
5.042 13:42 |
4.872 11:05 |
5.337 29.01.26 |
4.083 08.01.26 |
11'199'247 |
|
GSK Rg 30.01.2026 / 17:30:00 |
18.708 | 0.99% |
18.708 17:29 |
18.230 09:01 |
19.095 07.01.26 |
17.74 20.01.26 |
1'204'991 |
|
Haleon Rg 30.01.2026 / 17:30:00 |
3.777 | 1.33% |
3.793 16:02 |
3.712 09:32 |
3.845 23.01.26 |
3.536 20.01.26 |
2'746'191 |
|
Halma Rg 30.01.2026 / 17:30:00 |
35.44 | 0.17% |
35.89 09:27 |
35.40 17:27 |
37.42 22.01.26 |
34.87 06.01.26 |
84'714 |
|
Hikma Pharm Rg 30.01.2026 / 17:30:00 |
15.310 | 0.62% |
15.310 17:29 |
15.150 09:01 |
16.030 16.01.26 |
14.95 05.01.26 |
123'728 |
|
Hiscox Rg 30.01.2026 / 17:30:00 |
14.815 | -0.77% |
15.240 09:14 |
14.780 17:05 |
15.370 22.01.26 |
13.64 07.01.26 |
220'224 |
|
Howden Join Grp Rg 30.01.2026 / 17:30:00 |
8.375 | 0.15% |
8.420 15:36 |
8.325 09:08 |
8.690 22.01.26 |
8.17 05.01.26 |
207'070 |
|
HSBC Hldg Rg 30.01.2026 / 17:30:00 |
12.816 | 1.15% |
12.855 16:49 |
12.716 09:03 |
12.862 29.01.26 |
11.808 02.01.26 |
2'462'443 |
|
ICG Rg 30.01.2026 / 17:30:00 |
18.160 | -0.57% |
18.340 16:57 |
18.050 11:42 |
21.48 07.01.26 |
18.05 30.01.26 |
262'187 |
|
IG Group Hdgs Rg 30.01.2026 / 17:30:00 |
13.490 | 0.37% |
13.600 14:49 |
13.440 09:02 |
13.800 29.01.26 |
12.99 05.01.26 |
224'551 |
|
IMI Rg 30.01.2026 / 17:30:00 |
27.59 | 0.55% |
27.75 15:52 |
27.30 09:01 |
27.81 29.01.26 |
24.71 02.01.26 |
85'022 |
|
Imperial Brands Rg 30.01.2026 / 17:30:00 |
30.61 | 1.44% |
30.61 17:29 |
29.98 09:00 |
31.26 02.01.26 |
29.77 14.01.26 |
194'160 |
|
Informa Rg 30.01.2026 / 17:30:00 |
8.798 | 0.21% |
8.856 13:50 |
8.772 09:02 |
9.426 22.01.26 |
8.704 19.01.26 |
538'058 |