×
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
- 02.06.2025 - 15:44:08
- 870.86
- -0.28%
- -2.47
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 02.06.2025 / 15:27:52 |
45.84 | -1.33% | -0.62 | 45.82 | 45.86 | 17'181 | |
|
Diageo Rg 02.06.2025 / 15:28:42 |
19.985 | -1.16% | -0.24 | 19.980 | 19.990 | 396'349 | |
|
Diploma Rg 02.06.2025 / 15:26:01 |
46.12 | -1.33% | -0.62 | 46.10 | 46.14 | 26'666 | |
|
Direct Line Ins Rg 02.06.2025 / 15:24:40 |
3.014 | 0.40% | 0.01 | 3.014 | 3.016 | 445'851 | |
|
easyJet Rg 02.06.2025 / 15:28:14 |
5.738 | 0.07% | 0.00 | 5.736 | 5.742 | 361'057 | |
|
Endeavour Mng Rg 02.06.2025 / 15:28:59 |
23.26 | 3.29% | 0.74 | 23.26 | 23.28 | 50'680 | |
|
Entain Rg 02.06.2025 / 15:28:44 |
7.512 | 0.00% | 0.00 | 7.510 | 7.518 | 155'623 | |
|
Experian Rg 02.06.2025 / 15:28:17 |
36.83 | 0.22% | 0.08 | 36.82 | 36.84 | 119'024 | |
|
Flutter Entmt Rg 02.06.2025 / 15:29:05 |
179.95 | -4.21% | -7.90 | 179.60 | 179.80 | 49'087 | |
|
Frasers Grp Rg 02.06.2025 / 15:26:00 |
7.345 | -0.31% | -0.02 | 7.340 | 7.350 | 13'389 | |
|
Fresnillo Rg 02.06.2025 / 15:28:04 |
12.157 | 4.80% | 0.56 | 12.140 | 12.160 | 246'617 | |
|
Games Workshop G Rg 02.06.2025 / 15:28:07 |
154.20 | 0.65% | 1.00 | 154.20 | 154.30 | 6'632 | |
|
Glencore Rg 02.06.2025 / 15:29:06 |
2.860 | 0.14% | 0.00 | 2.860 | 2.861 | 4'247'409 | |
|
GSK Rg 02.06.2025 / 15:28:45 |
15.228 | 0.91% | 0.14 | 15.225 | 15.230 | 827'192 | |
|
Haleon Rg 02.06.2025 / 15:27:49 |
4.140 | -0.58% | -0.02 | 4.139 | 4.141 | 1'647'336 | |
|
Halma Rg 02.06.2025 / 15:27:00 |
29.05 | 0.03% | 0.01 | 29.02 | 29.06 | 57'239 | |
|
Hikma Pharm Rg 02.06.2025 / 15:27:40 |
21.34 | 0.28% | 0.06 | 21.32 | 21.36 | 47'815 | |
|
Hiscox Rg 02.06.2025 / 15:23:57 |
12.710 | 0.32% | 0.04 | 12.710 | 12.730 | 105'270 | |
|
Howden Join Grp Rg 02.06.2025 / 15:28:12 |
8.623 | 0.20% | 0.02 | 8.620 | 8.625 | 147'506 | |
|
HSBC Hldg Rg 02.06.2025 / 15:29:08 |
8.749 | 0.13% | 0.01 | 8.748 | 8.750 | 2'103'608 | |
|
ICG Rg 02.06.2025 / 15:27:07 |
19.860 | -1.10% | -0.22 | 19.850 | 19.870 | 78'497 | |
|
IMI Rg 02.06.2025 / 15:21:02 |
19.800 | -0.25% | -0.05 | 19.730 | 19.750 | 34'720 | |
|
Imperial Brands Rg 02.06.2025 / 15:27:34 |
28.19 | 0.61% | 0.17 | 28.18 | 28.20 | 120'509 | |
|
Informa Rg 02.06.2025 / 15:29:09 |
7.926 | 0.89% | 0.07 | 7.926 | 7.930 | 343'421 | |
|
Intercont Hotels Rg 02.06.2025 / 15:28:50 |
84.44 | -0.54% | -0.46 | 84.42 | 84.46 | 50'327 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Beazley Rg 02.06.2025 / 15:25:02 |
9.470 | 15.59% | 80.61% | 2.33% | 6.42% | 5.63% | 37.95% | 95.84% |
|
Games Workshop G Rg 02.06.2025 / 15:28:07 |
154.20 | 14.84% | 55.06% | -0.71% | -1.10% | 7.16% | 51.92% | 108.29% |
|
GSK Rg 02.06.2025 / 15:28:45 |
15.228 | 12.24% | 3.86% | 5.86% | 4.10% | -2.40% | -4.92% | 0.00% |
|
Vodafone Group Rg 02.06.2025 / 15:29:10 |
0.7686 | 11.84% | 11.61% | -0.57% | 4.74% | 4.20% | 0.63% | -41.14% |
|
Persimmon Plc Rg 02.06.2025 / 15:28:52 |
13.215 | 11.81% | -3.68% | 0.91% | -1.40% | 13.24% | -9.89% | -40.64% |
|
HSBC Hldg Rg 02.06.2025 / 15:29:08 |
8.749 | 11.71% | 37.71% | 0.76% | 3.38% | 2.65% | 26.18% | 65.15% |
|
Kingfisher Rg 02.06.2025 / 15:28:46 |
2.796 | 11.55% | 13.24% | -6.94% | -4.10% | 3.79% | 4.08% | 4.42% |
|
LondonMetric Rg 02.06.2025 / 15:28:49 |
2.000 | 11.37% | 4.53% | 2.14% | 2.97% | 10.80% | -3.47% | -23.24% |
|
United Utilities Rg 02.06.2025 / 15:28:13 |
11.735 | 11.23% | 10.08% | 2.28% | 4.24% | 19.74% | 16.65% | 11.44% |
|
Weir Group Rg 02.06.2025 / 15:27:47 |
24.08 | 11.21% | 28.39% | 4.42% | 4.47% | -0.54% | 13.58% | 51.09% |
|
Antofagasta Rg 02.06.2025 / 15:29:06 |
17.980 | 11.20% | 5.32% | -0.06% | 3.47% | 2.16% | -19.05% | 16.46% |
|
Tritax Big Box Rg 02.06.2025 / 15:22:41 |
1.460 | 10.85% | -12.96% | 4.85% | 1.87% | 3.84% | -9.82% | -28.17% |
|
Natl Grid Rg 02.06.2025 / 15:28:42 |
10.438 | 10.43% | 9.09% | -3.95% | -1.65% | 9.41% | 19.62% | -0.44% |
|
RELX Rg 02.06.2025 / 15:29:10 |
39.94 | 10.32% | 28.52% | -2.73% | -3.06% | 8.56% | 16.61% | 74.39% |
|
Haleon Rg 02.06.2025 / 15:27:49 |
4.140 | 10.10% | 29.32% | 1.29% | 4.47% | 4.33% | 27.15% | 0.00% |
|
Diploma Rg 02.06.2025 / 15:26:01 |
46.12 | 9.92% | 30.05% | 0.99% | 14.50% | 9.55% | 12.71% | 79.36% |
|
Imperial Brands Rg 02.06.2025 / 15:27:34 |
28.19 | 9.84% | 54.85% | -0.85% | -9.09% | 2.23% | 45.38% | 58.08% |
|
Entain Rg 02.06.2025 / 15:28:44 |
7.512 | 9.79% | -24.08% | 2.75% | 11.99% | 13.20% | 6.80% | -48.53% |
|
SSE Rg 02.06.2025 / 15:28:42 |
17.635 | 9.68% | -4.68% | 1.20% | 4.66% | 19.03% | -0.79% | 0.42% |
|
Smith & Nephew Rg 02.06.2025 / 15:28:19 |
10.770 | 8.45% | -0.37% | 1.32% | -0.90% | -7.35% | 9.30% | -18.87% |
|
IMI Rg 02.06.2025 / 15:21:02 |
19.800 | 8.41% | 17.53% | 3.41% | 9.73% | -1.15% | 5.60% | 39.01% |
|
Howden Join Grp Rg 02.06.2025 / 15:28:12 |
8.623 | 8.38% | 5.22% | 2.14% | 8.58% | 15.97% | -5.33% | 25.80% |
|
Legal & General Rg 02.06.2025 / 15:29:00 |
2.509 | 8.32% | -1.23% | 4.23% | 4.28% | 2.24% | -0.52% | -6.04% |
|
Land Sec REIT Rg 02.06.2025 / 15:29:11 |
6.310 | 8.28% | -10.48% | 4.11% | 5.18% | 11.58% | -5.54% | -18.11% |
|
Brit Land Co REI Rg 02.06.2025 / 15:23:13 |
3.906 | 7.92% | -2.33% | 2.69% | -2.35% | 9.53% | -12.50% | -26.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 02.06.2025 / 15:27:52 |
45.84 | -1.33% |
46.32 09:00 |
45.54 09:28 |
56.20 31.01.25 |
44.54 23.05.25 |
17'181 |
|
Diageo Rg 02.06.2025 / 15:28:42 |
19.985 | -1.16% |
20.02 09:01 |
19.855 09:30 |
25.68 09.01.25 |
19.09 07.04.25 |
396'349 |
|
Diploma Rg 02.06.2025 / 15:26:01 |
46.12 | -1.33% |
46.56 09:00 |
45.96 09:28 |
50.20 20.05.25 |
35.36 07.04.25 |
26'666 |
|
Direct Line Ins Rg 02.06.2025 / 15:24:40 |
3.014 | 0.40% |
3.020 13:55 |
2.996 09:28 |
3.035 30.05.25 |
2.494 07.04.25 |
445'851 |
|
easyJet Rg 02.06.2025 / 15:28:14 |
5.738 | 0.07% |
5.802 10:06 |
5.712 09:00 |
5.802 02.06.25 |
4.022 07.04.25 |
361'057 |
|
Endeavour Mng Rg 02.06.2025 / 15:28:59 |
23.26 | 3.29% |
23.38 14:40 |
22.68 09:01 |
23.38 02.06.25 |
14.32 02.01.25 |
50'680 |
|
Entain Rg 02.06.2025 / 15:28:44 |
7.512 | 0.00% |
7.544 10:02 |
7.412 09:28 |
8.006 14.05.25 |
4.643 07.04.25 |
155'623 |
|
Experian Rg 02.06.2025 / 15:28:17 |
36.83 | 0.22% |
36.88 15:21 |
36.43 09:29 |
40.21 31.01.25 |
30.49 07.04.25 |
119'024 |
|
Flutter Entmt Rg 02.06.2025 / 15:29:05 |
179.95 | -4.21% |
182.90 09:09 |
177.55 15:07 |
236.90 14.02.25 |
147 07.04.25 |
49'087 |
|
Frasers Grp Rg 02.06.2025 / 15:26:00 |
7.345 | -0.31% |
7.390 10:07 |
7.255 09:29 |
7.520 30.05.25 |
5.3475 07.04.25 |
13'389 |
|
Fresnillo Rg 02.06.2025 / 15:28:04 |
12.157 | 4.80% |
12.190 14:41 |
11.750 09:02 |
12.190 02.06.25 |
6.285 02.01.25 |
246'617 |
|
Games Workshop G Rg 02.06.2025 / 15:28:07 |
154.20 | 0.65% |
155.10 10:38 |
152.90 09:28 |
161.10 21.05.25 |
122.6 07.04.25 |
6'632 |
|
Glencore Rg 02.06.2025 / 15:29:06 |
2.860 | 0.14% |
2.863 14:01 |
2.809 09:13 |
3.907 20.01.25 |
2.101 07.04.25 |
4'247'409 |
|
GSK Rg 02.06.2025 / 15:28:45 |
15.228 | 0.91% |
15.270 13:17 |
15.120 09:31 |
15.605 10.03.25 |
12.425 09.04.25 |
827'192 |
|
Haleon Rg 02.06.2025 / 15:27:49 |
4.140 | -0.58% |
4.177 09:04 |
4.124 11:05 |
4.194 30.05.25 |
3.541 09.04.25 |
1'647'336 |
|
Halma Rg 02.06.2025 / 15:27:00 |
29.05 | 0.03% |
29.10 15:22 |
28.70 09:28 |
30.94 31.01.25 |
23.16 07.04.25 |
57'239 |
|
Hikma Pharm Rg 02.06.2025 / 15:27:40 |
21.34 | 0.28% |
21.46 10:35 |
21.24 12:21 |
23.62 13.02.25 |
17.51 09.04.25 |
47'815 |
|
Hiscox Rg 02.06.2025 / 15:23:57 |
12.710 | 0.32% |
12.920 10:22 |
12.590 09:00 |
13.010 30.05.25 |
10.22 14.01.25 |
105'270 |
|
Howden Join Grp Rg 02.06.2025 / 15:28:12 |
8.623 | 0.20% |
8.710 10:15 |
8.545 09:30 |
8.753 29.05.25 |
6.49 07.04.25 |
147'506 |
|
HSBC Hldg Rg 02.06.2025 / 15:29:08 |
8.749 | 0.13% |
8.762 15:15 |
8.667 09:00 |
9.502 03.03.25 |
6.988 09.04.25 |
2'103'608 |
|
ICG Rg 02.06.2025 / 15:27:07 |
19.860 | -1.10% |
20.20 09:05 |
19.720 09:28 |
24.68 18.02.25 |
15.4 09.04.25 |
78'497 |
|
IMI Rg 02.06.2025 / 15:21:02 |
19.800 | -0.25% |
19.880 10:33 |
19.710 09:43 |
20.88 03.03.25 |
15.58 07.04.25 |
34'720 |
|
Imperial Brands Rg 02.06.2025 / 15:27:34 |
28.19 | 0.61% |
28.35 09:03 |
28.06 09:48 |
31.80 07.05.25 |
25.22 15.01.25 |
120'509 |
|
Informa Rg 02.06.2025 / 15:29:09 |
7.926 | 0.89% |
7.928 15:28 |
7.798 09:30 |
9.118 13.02.25 |
6.344 09.04.25 |
343'421 |
|
Intercont Hotels Rg 02.06.2025 / 15:28:50 |
84.44 | -0.54% |
84.90 09:05 |
83.32 09:29 |
109.75 10.02.25 |
72.52 07.04.25 |
50'327 |