×
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 - 09:29:15
- 969.05
- 0.16%
- 1.55
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 10.12.2025 / 09:13:42 |
44.16 | -0.67% | -0.30 | 44.14 | 44.20 | 3'092 | |
|
Intl. Cons. Air Rg 10.12.2025 / 09:14:07 |
3.881 | 0.10% | 0.00 | 3.879 | 3.884 | 33'347 | |
|
JD Sports Fsn Rg 10.12.2025 / 09:11:48 |
0.7908 | 0.18% | 0.00 | 0.7898 | 0.7910 | 25'465 | |
|
Kingfisher Rg 10.12.2025 / 09:14:08 |
3.011 | -1.92% | -0.06 | 3.010 | 3.015 | 82'701 | |
|
Land Sec REIT Rg 10.12.2025 / 09:13:38 |
5.965 | -0.62% | -0.04 | 5.960 | 5.970 | 4'577 | |
|
Legal & General Rg 10.12.2025 / 09:14:05 |
2.444 | -0.45% | -0.01 | 2.443 | 2.445 | 30'135 | |
|
Lloyds Banking G Rg 10.12.2025 / 09:13:54 |
0.9426 | -0.29% | 0.00 | 0.9422 | 0.9426 | 498'768 | |
|
LondonMetric Rg 10.12.2025 / 09:10:32 |
1.825 | -0.11% | 0.00 | 1.823 | 1.825 | 6'414 | |
|
LSE Group Rg 10.12.2025 / 09:14:03 |
85.06 | 0.14% | 0.12 | 85.04 | 85.10 | 2'807 | |
|
M&G Rg 10.12.2025 / 09:12:12 |
2.742 | -0.33% | -0.01 | 2.741 | 2.745 | 9'371 | |
|
Marks & Spencer Rg 10.12.2025 / 09:11:58 |
3.211 | -0.37% | -0.01 | 3.208 | 3.214 | 19'887 | |
|
Melrose Ind Rg 10.12.2025 / 09:13:38 |
5.724 | -0.59% | -0.03 | 5.720 | 5.724 | 29'584 | |
|
Mondi Rg 10.12.2025 / 09:13:13 |
8.554 | -1.02% | -0.09 | 8.542 | 8.550 | 19'708 | |
|
Natl Grid Rg 10.12.2025 / 09:14:01 |
11.295 | -0.07% | -0.01 | 11.290 | 11.300 | 56'396 | |
|
NatWest Grp Rg 10.12.2025 / 09:13:12 |
6.166 | -0.53% | -0.03 | 6.162 | 6.168 | 105'288 | |
|
Next Rg 10.12.2025 / 09:13:43 |
136.35 | -0.42% | -0.58 | 136.25 | 136.40 | 1'035 | |
|
Pearson Rg 10.12.2025 / 09:13:21 |
10.260 | 2.04% | 0.21 | 10.255 | 10.270 | 15'866 | |
|
Persimmon Plc Rg 10.12.2025 / 09:14:05 |
13.065 | 0.54% | 0.07 | 13.065 | 13.085 | 6'614 | |
|
Phoenix Grp Rg 10.12.2025 / 09:12:18 |
6.820 | -0.69% | -0.05 | 6.810 | 6.825 | 2'508 | |
|
Prudential Rg 10.12.2025 / 09:14:00 |
10.905 | -0.73% | -0.08 | 10.905 | 10.910 | 10'858 | |
|
Reckitt Benck Gr Rg 10.12.2025 / 09:12:24 |
59.16 | -0.15% | -0.09 | 59.22 | 59.26 | 1'442 | |
|
RELX Rg 10.12.2025 / 09:14:06 |
29.97 | 0.71% | 0.21 | 29.96 | 29.98 | 23'445 | |
|
Rentokil Initial Rg 10.12.2025 / 09:13:04 |
4.149 | -0.97% | -0.04 | 4.145 | 4.152 | 14'286 | |
|
Rightmove Rg 10.12.2025 / 09:12:16 |
5.288 | -0.64% | -0.03 | 5.286 | 5.292 | 15'722 | |
|
Rio Tinto Rg 10.12.2025 / 09:13:51 |
55.73 | 0.82% | 0.46 | 55.68 | 55.72 | 11'465 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tritax Big Box Rg 10.12.2025 / 09:02:34 |
1.455 | 10.17% | -13.49% | -1.82% | -4.59% | 1.89% | 8.18% | 0.48% |
|
Severn Trent Rg 10.12.2025 / 09:12:32 |
27.29 | 9.50% | 6.61% | -2.95% | -1.41% | 6.44% | 7.36% | 0.90% |
|
Entain Rg 10.12.2025 / 09:14:02 |
7.444 | 9.00% | -24.62% | -4.88% | -0.41% | -14.16% | -9.19% | -46.46% |
|
Persimmon Plc Rg 10.12.2025 / 09:14:05 |
13.065 | 8.84% | -6.24% | -2.24% | 6.00% | 17.57% | 0.31% | 1.17% |
|
Brit Land Co REI Rg 10.12.2025 / 09:13:37 |
3.874 | 7.92% | -2.33% | -7.76% | -2.96% | 15.78% | 6.02% | -1.74% |
|
Glencore Rg 10.12.2025 / 09:14:12 |
3.827 | 7.40% | -19.58% | -0.18% | 2.67% | 24.78% | 0.19% | -29.69% |
|
Legal & General Rg 10.12.2025 / 09:14:05 |
2.444 | 6.93% | -2.50% | -2.08% | 0.35% | 2.35% | 4.74% | -3.61% |
|
Rentokil Initial Rg 10.12.2025 / 09:13:04 |
4.149 | 5.26% | -5.49% | -1.98% | 2.47% | 12.90% | 0.14% | -21.63% |
|
Melrose Ind Rg 10.12.2025 / 09:13:38 |
5.724 | 4.81% | 1.48% | 0.32% | -9.57% | -3.67% | 1.10% | 50.54% |
|
Associat Brit Fo Rg 10.12.2025 / 09:10:27 |
21.14 | 3.07% | -10.50% | -0.07% | -5.22% | 5.70% | -3.63% | 29.00% |
|
Land Sec REIT Rg 10.12.2025 / 09:13:38 |
5.965 | 2.52% | -15.24% | -2.61% | -7.20% | 8.55% | 3.29% | -4.08% |
|
Howden Join Grp Rg 10.12.2025 / 09:10:11 |
8.030 | 1.83% | -1.14% | -1.74% | -3.77% | -4.12% | -3.98% | 37.22% |
|
ConvaTec Grp Rg 10.12.2025 / 09:10:24 |
2.248 | 1.62% | -7.86% | -0.97% | -5.39% | -4.42% | -4.34% | -2.00% |
|
LondonMetric Rg 10.12.2025 / 09:10:32 |
1.825 | 1.33% | -4.89% | -2.93% | -6.36% | 2.56% | -0.44% | 3.57% |
|
ICG Rg 10.12.2025 / 09:13:55 |
20.68 | 0.24% | 23.38% | 3.56% | 4.60% | -8.90% | -6.43% | 74.75% |
|
Spirax Grp Rg 10.12.2025 / 09:11:58 |
67.70 | -0.80% | -35.70% | 0.45% | -3.97% | -2.66% | -9.34% | -38.30% |
|
Segro (REIT) Rg 10.12.2025 / 09:13:48 |
6.932 | -0.88% | -21.79% | -2.78% | -5.07% | 6.98% | -3.78% | -13.07% |
|
Intercont Hotels Rg 10.12.2025 / 09:13:47 |
98.42 | -1.20% | 38.22% | -3.42% | -1.50% | 12.76% | -0.85% | 97.51% |
|
DCC Rg 10.12.2025 / 09:08:35 |
50.05 | -2.76% | -13.28% | -0.10% | 2.44% | 6.44% | -9.64% | 16.82% |
|
Ashtead Group Rg 10.12.2025 / 09:14:00 |
47.29 | -2.98% | -12.76% | 0.81% | -3.67% | -12.07% | -12.03% | -1.98% |
|
Anglo American Rg 10.12.2025 / 09:13:59 |
29.35 | -4.86% | 13.75% | 0.31% | 1.35% | 16.33% | 1.69% | -19.73% |
|
Beazley Rg 10.12.2025 / 09:10:54 |
7.740 | -5.17% | 48.19% | 1.24% | -13.98% | -6.72% | -4.91% | 19.81% |
|
Intertek Group Rg 10.12.2025 / 09:13:42 |
44.16 | -5.44% | 4.45% | -4.00% | -12.42% | -5.11% | -8.00% | 8.49% |
|
Experian Rg 10.12.2025 / 09:13:26 |
32.60 | -5.98% | 1.09% | -0.43% | -1.93% | -13.88% | -11.00% | 11.62% |
|
Haleon Rg 10.12.2025 / 09:13:12 |
3.543 | -6.16% | 10.22% | -2.01% | -6.23% | 3.40% | -6.51% | 12.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 10.12.2025 / 09:13:42 |
44.16 | -0.67% |
44.32 09:00 |
44.02 09:09 |
55.75 04.03.25 |
40.44 09.04.25 |
3'092 |
|
Intl. Cons. Air Rg 10.12.2025 / 09:14:07 |
3.881 | 0.10% |
3.893 09:08 |
3.859 09:00 |
4.292 03.11.25 |
2.101 07.04.25 |
33'347 |
|
JD Sports Fsn Rg 10.12.2025 / 09:11:48 |
0.7908 | 0.18% |
0.7908 09:07 |
0.7864 09:05 |
1.062 06.10.25 |
0.6116 09.04.25 |
25'465 |
|
Kingfisher Rg 10.12.2025 / 09:14:08 |
3.011 | -1.92% |
3.015 09:10 |
2.975 09:00 |
3.205 24.10.25 |
2.272 13.01.25 |
82'701 |
|
Land Sec REIT Rg 10.12.2025 / 09:13:38 |
5.965 | -0.62% |
5.965 09:01 |
5.955 09:02 |
6.520 27.10.25 |
4.906 09.04.25 |
4'577 |
|
Legal & General Rg 10.12.2025 / 09:14:05 |
2.444 | -0.45% |
2.456 09:00 |
2.444 09:05 |
2.662 07.02.25 |
2.0765 07.04.25 |
30'135 |
|
Lloyds Banking G Rg 10.12.2025 / 09:13:54 |
0.9426 | -0.29% |
0.9438 09:11 |
0.9369 09:00 |
0.9774 02.12.25 |
0.5244 10.01.25 |
498'768 |
|
LondonMetric Rg 10.12.2025 / 09:10:32 |
1.825 | -0.11% |
1.827 09:05 |
1.821 09:04 |
2.068 24.06.25 |
1.674 09.04.25 |
6'414 |
|
LSE Group Rg 10.12.2025 / 09:14:03 |
85.06 | 0.14% |
85.06 09:14 |
84.20 09:00 |
121.85 06.02.25 |
80.96 22.09.25 |
2'807 |
|
M&G Rg 10.12.2025 / 09:12:12 |
2.742 | -0.33% |
2.745 09:10 |
2.736 09:05 |
2.792 03.09.25 |
1.716 07.04.25 |
9'371 |
|
Marks & Spencer Rg 10.12.2025 / 09:11:58 |
3.211 | -0.37% |
3.219 09:00 |
3.197 09:06 |
4.173 22.04.25 |
3.1925 27.01.25 |
19'887 |
|
Melrose Ind Rg 10.12.2025 / 09:13:38 |
5.724 | -0.59% |
5.730 09:11 |
5.690 09:04 |
6.826 05.03.25 |
3.762 09.04.25 |
29'584 |
|
Mondi Rg 10.12.2025 / 09:13:13 |
8.554 | -1.02% |
8.598 09:00 |
8.534 09:08 |
13.375 14.02.25 |
8.016 07.11.25 |
19'708 |
|
Natl Grid Rg 10.12.2025 / 09:14:01 |
11.295 | -0.07% |
11.300 09:00 |
11.260 09:01 |
11.990 27.10.25 |
9.098 14.01.25 |
56'396 |
|
NatWest Grp Rg 10.12.2025 / 09:13:12 |
6.166 | -0.53% |
6.174 09:12 |
6.110 09:00 |
6.414 03.12.25 |
3.69 10.01.25 |
105'288 |
|
Next Rg 10.12.2025 / 09:13:43 |
136.35 | -0.42% |
136.60 09:02 |
136.05 09:10 |
146.35 11.11.25 |
90.3 15.01.25 |
1'035 |
|
Pearson Rg 10.12.2025 / 09:13:21 |
10.260 | 2.04% |
10.260 09:13 |
10.045 09:00 |
14.005 28.02.25 |
9.785 07.11.25 |
15'866 |
|
Persimmon Plc Rg 10.12.2025 / 09:14:05 |
13.065 | 0.54% |
13.110 09:10 |
12.980 09:00 |
14.180 11.06.25 |
10.31 02.09.25 |
6'614 |
|
Phoenix Grp Rg 10.12.2025 / 09:12:18 |
6.820 | -0.69% |
6.860 09:00 |
6.820 09:11 |
7.000 05.12.25 |
4.759 13.01.25 |
2'508 |
|
Prudential Rg 10.12.2025 / 09:14:00 |
10.905 | -0.73% |
10.940 09:00 |
10.860 09:05 |
11.200 08.12.25 |
5.962 13.01.25 |
10'858 |
|
Reckitt Benck Gr Rg 10.12.2025 / 09:12:24 |
59.16 | -0.15% |
59.18 09:10 |
59.04 09:02 |
60.14 02.12.25 |
45.79 23.04.25 |
1'442 |
|
RELX Rg 10.12.2025 / 09:14:06 |
29.97 | 0.71% |
29.97 09:14 |
29.69 09:00 |
42.05 13.02.25 |
29.69 10.12.25 |
23'445 |
|
Rentokil Initial Rg 10.12.2025 / 09:13:04 |
4.149 | -0.97% |
4.169 09:04 |
4.146 09:12 |
4.748 23.10.25 |
3.061 09.04.25 |
14'286 |
|
Rightmove Rg 10.12.2025 / 09:12:16 |
5.288 | -0.64% |
5.306 09:00 |
5.284 09:09 |
8.266 07.08.25 |
4.743 07.11.25 |
15'722 |
|
Rio Tinto Rg 10.12.2025 / 09:13:51 |
55.73 | 0.82% |
55.89 09:11 |
55.65 09:00 |
56.47 04.12.25 |
40.2575 09.04.25 |
11'465 |