×
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 - 10:13:36
- 967.43
- -0.01%
- -0.07
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 10.12.2025 / 09:57:48 |
11.095 | -0.11% | -0.01 | 11.090 | 11.100 | 141'126 | |
|
Sage Grp Rg 10.12.2025 / 09:57:45 |
10.670 | -0.79% | -0.09 | 10.665 | 10.675 | 98'302 | |
|
Sainsbury Rg 10.12.2025 / 09:58:37 |
3.168 | 2.09% | 0.07 | 3.166 | 3.170 | 263'882 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 10.12.2025 / 09:58:08 |
6.916 | -0.58% | -0.04 | 6.912 | 6.920 | 31'787 | |
|
Severn Trent Rg 10.12.2025 / 09:55:57 |
27.16 | -1.18% | -0.33 | 27.15 | 27.17 | 4'715 | |
|
Shell Rg 10.12.2025 / 09:55:12 |
27.34 | -0.14% | -0.04 | 27.33 | 27.34 | 33'585 | |
|
Smith & Nephew Rg 10.12.2025 / 09:56:45 |
12.450 | -0.56% | -0.07 | 12.445 | 12.460 | 27'274 | |
|
Smiths Group Rg 10.12.2025 / 09:55:23 |
23.50 | -0.04% | -0.01 | 23.48 | 23.52 | 34'223 | |
|
Spirax Grp Rg 10.12.2025 / 09:56:43 |
67.80 | -0.15% | -0.10 | 67.80 | 67.85 | 1'940 | |
|
SSE Rg 10.12.2025 / 09:57:32 |
21.22 | -1.05% | -0.23 | 21.20 | 21.22 | 37'581 | |
|
St. James's Rg 10.12.2025 / 09:57:05 |
13.675 | -1.25% | -0.17 | 13.660 | 13.675 | 7'778 | |
|
Standard Charter Rg 10.12.2025 / 09:57:21 |
16.945 | 1.76% | 0.29 | 16.940 | 16.950 | 107'933 | |
|
Taylor Wimpey Rg 10.12.2025 / 09:57:13 |
1.013 | 0.80% | 0.01 | 1.012 | 1.014 | 200'181 | |
|
Tesco Rg 10.12.2025 / 09:58:37 |
4.474 | 1.59% | 0.07 | 4.473 | 4.475 | 297'245 | |
|
Tritax Big Box Rg 10.12.2025 / 09:57:33 |
1.449 | -0.89% | -0.01 | 1.446 | 1.450 | 22'426 | |
|
UK 100 10.12.2025 / 10:13:38 |
967.38 | -0.01% | -0.12 | 0 | |||
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Unite Group Rg 10.12.2025 / 09:56:42 |
5.125 | 0.05% | 0.00 | 5.125 | 5.135 | 21'772 | |
|
United Utilities Rg 10.12.2025 / 09:55:07 |
11.830 | -0.78% | -0.09 | 11.830 | 11.840 | 26'693 | |
|
Vodafone Group Rg 10.12.2025 / 09:57:34 |
0.9348 | -1.29% | -0.01 | 0.9346 | 0.9350 | 567'719 | |
|
Weir Group Rg 10.12.2025 / 09:58:22 |
28.62 | 0.39% | 0.11 | 28.60 | 28.62 | 8'378 | |
|
Whitbread Rg 10.12.2025 / 09:56:30 |
23.53 | -0.25% | -0.06 | 23.50 | 23.53 | 12'452 | |
|
Wise-A Rg 10.12.2025 / 09:57:19 |
8.580 | -1.66% | -0.15 | 8.570 | 8.590 | 43'696 | |
|
WPP Rg 10.12.2025 / 09:57:42 |
3.272 | 2.47% | 0.08 | 3.272 | 3.280 | 162'456 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Berkeley Grp Hld Rg 10.12.2025 / 09:58:23 |
36.68 | -8.62% | 0.00% | 0.47% | -8.25% | -0.97% | -12.06% | 0.00% |
|
Compass Group Rg 10.12.2025 / 09:57:24 |
23.52 | -11.36% | 9.26% | 1.01% | -5.54% | -7.55% | -13.11% | 22.92% |
|
Marks & Spencer Rg 10.12.2025 / 09:58:37 |
3.202 | -14.49% | 17.97% | -4.65% | -12.45% | -10.66% | -17.13% | 162.57% |
|
easyJet Rg 10.12.2025 / 09:57:57 |
4.760 | -14.94% | -5.86% | -1.55% | 0.78% | 4.62% | -17.42% | 24.36% |
|
Sage Grp Rg 10.12.2025 / 09:57:45 |
10.670 | -15.75% | -8.78% | 0.38% | -4.73% | -1.75% | -17.45% | 38.24% |
|
JD Sports Fsn Rg 10.12.2025 / 09:58:15 |
0.7972 | -17.24% | -52.69% | 1.87% | -6.67% | -13.78% | -22.68% | -35.45% |
|
Rightmove Rg 10.12.2025 / 09:58:30 |
5.294 | -17.26% | -7.89% | -0.97% | -6.47% | -26.64% | -21.31% | -3.24% |
|
Barratt Redrow Rg 10.12.2025 / 09:57:38 |
3.648 | -17.59% | -35.62% | -3.02% | -7.33% | -2.42% | -17.61% | -11.16% |
|
Wise-A Rg 10.12.2025 / 09:57:19 |
8.580 | -17.69% | -0.22% | 0.70% | -10.11% | -21.72% | -9.11% | 37.97% |
|
RELX Rg 10.12.2025 / 09:56:49 |
29.92 | -17.86% | -4.31% | -0.66% | -5.15% | -13.33% | -19.37% | 27.56% |
|
Taylor Wimpey Rg 10.12.2025 / 09:57:13 |
1.013 | -17.93% | -31.14% | -0.25% | -0.39% | 2.89% | -20.17% | -3.50% |
|
Whitbread Rg 10.12.2025 / 09:56:30 |
23.53 | -20.01% | -35.42% | -1.01% | -17.47% | -25.04% | -19.56% | -10.68% |
|
Croda Intl Rg 10.12.2025 / 09:58:06 |
26.92 | -20.27% | -46.80% | 0.64% | -4.81% | 4.67% | -23.14% | -60.25% |
|
Pearson Rg 10.12.2025 / 09:56:38 |
10.290 | -21.69% | 4.05% | 3.35% | 2.03% | -0.91% | -19.61% | 7.33% |
|
Hikma Pharm Rg 10.12.2025 / 09:57:47 |
15.380 | -22.22% | -12.45% | -2.07% | -3.30% | -5.12% | -21.65% | 4.58% |
|
Flutter Entmt Rg 10.12.2025 / 09:55:42 |
163.28 | -22.28% | 16.01% | 4.10% | -8.43% | -19.73% | -25.51% | 0.00% |
|
Auto Trd Gr Rg-144A 10.12.2025 / 09:58:30 |
5.951 | -24.75% | -17.43% | -4.11% | -15.44% | -23.47% | -27.94% | 5.76% |
|
LSE Group Rg 10.12.2025 / 09:58:27 |
84.90 | -24.96% | -8.61% | -4.63% | -5.03% | -0.78% | -24.90% | 14.78% |
|
Mondi Rg 10.12.2025 / 09:58:07 |
8.576 | -27.01% | -49.00% | 0.49% | 0.85% | -14.84% | -28.92% | -47.18% |
|
Bunzl Rg 10.12.2025 / 09:57:26 |
21.58 | -34.44% | -32.27% | 0.70% | -3.32% | -12.77% | -39.79% | -28.30% |
|
Diageo Rg 10.12.2025 / 09:58:12 |
15.995 | -36.25% | -43.58% | -8.50% | -13.89% | -12.75% | -35.46% | -56.75% |
|
Unite Group Rg 10.12.2025 / 09:56:42 |
5.125 | -36.80% | -51.17% | -0.63% | -8.97% | -27.97% | -38.62% | -44.59% |
|
WPP Rg 10.12.2025 / 09:57:42 |
3.272 | -61.38% | -57.57% | 13.65% | 8.45% | -16.23% | -62.86% | -61.92% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 10.12.2025 / 09:57:48 |
11.095 | -0.11% |
11.205 09:22 |
10.990 09:00 |
11.950 29.09.25 |
5.568 15.01.25 |
141'126 |
|
Sage Grp Rg 10.12.2025 / 09:57:45 |
10.670 | -0.79% |
10.770 09:00 |
10.558 09:06 |
13.490 06.02.25 |
10.35 18.11.25 |
98'302 |
|
Sainsbury Rg 10.12.2025 / 09:58:37 |
3.168 | 2.09% |
3.186 09:30 |
3.138 09:01 |
3.602 06.11.25 |
2.236 10.04.25 |
263'882 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 10.12.2025 / 09:58:08 |
6.916 | -0.58% |
6.942 09:23 |
6.896 09:45 |
7.382 14.02.25 |
5.87 09.04.25 |
31'787 |
|
Severn Trent Rg 10.12.2025 / 09:55:57 |
27.16 | -1.18% |
27.39 09:01 |
27.11 09:38 |
28.58 26.11.25 |
23.23 14.01.25 |
4'715 |
|
Shell Rg 10.12.2025 / 09:55:12 |
27.34 | -0.14% |
27.40 09:28 |
27.28 09:00 |
29.38 11.11.25 |
22.7 09.04.25 |
33'585 |
|
Smith & Nephew Rg 10.12.2025 / 09:56:45 |
12.450 | -0.56% |
12.480 09:24 |
12.380 09:00 |
14.415 10.09.25 |
9.401 09.04.25 |
27'274 |
|
Smiths Group Rg 10.12.2025 / 09:55:23 |
23.50 | -0.04% |
23.62 09:32 |
23.34 09:00 |
25.60 13.11.25 |
16.72 07.04.25 |
34'223 |
|
Spirax Grp Rg 10.12.2025 / 09:56:43 |
67.80 | -0.15% |
67.80 09:19 |
67.55 09:22 |
82.45 30.01.25 |
53.8 07.04.25 |
1'940 |
|
SSE Rg 10.12.2025 / 09:57:32 |
21.22 | -1.05% |
21.40 09:00 |
21.13 09:12 |
23.07 12.11.25 |
14.475 06.03.25 |
37'581 |
|
St. James's Rg 10.12.2025 / 09:57:05 |
13.675 | -1.25% |
13.760 09:01 |
13.645 09:55 |
13.980 27.11.25 |
7.41 07.04.25 |
7'778 |
|
Standard Charter Rg 10.12.2025 / 09:57:21 |
16.945 | 1.76% |
17.018 09:19 |
16.795 09:04 |
17.095 02.12.25 |
8.728 09.04.25 |
107'933 |
|
Taylor Wimpey Rg 10.12.2025 / 09:57:13 |
1.013 | 0.80% |
1.019 09:31 |
0.9998 09:00 |
1.245 06.02.25 |
0.9254 02.09.25 |
200'181 |
|
Tesco Rg 10.12.2025 / 09:58:37 |
4.474 | 1.59% |
4.497 09:30 |
4.413 09:00 |
4.805 11.11.25 |
3.103 10.04.25 |
297'245 |
|
Tritax Big Box Rg 10.12.2025 / 09:57:33 |
1.449 | -0.89% |
1.461 09:00 |
1.447 09:47 |
1.552 24.10.25 |
1.219 09.04.25 |
22'426 |
|
UK 100 10.12.2025 / 10:13:38 |
967.38 | -0.01% |
969.24 09:25 |
965.29 09:02 |
991.30 12.11.25 |
751.8959 07.04.25 |
|
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Unite Group Rg 10.12.2025 / 09:56:42 |
5.125 | 0.05% |
5.135 09:27 |
5.085 09:02 |
8.855 14.02.25 |
5.0375 01.12.25 |
21'772 |
|
United Utilities Rg 10.12.2025 / 09:55:07 |
11.830 | -0.78% |
11.990 09:00 |
11.815 09:50 |
12.428 28.11.25 |
9.28 14.01.25 |
26'693 |
|
Vodafone Group Rg 10.12.2025 / 09:57:34 |
0.9348 | -1.29% |
0.9444 09:05 |
0.9344 09:56 |
0.9632 11.11.25 |
0.624 09.04.25 |
567'719 |
|
Weir Group Rg 10.12.2025 / 09:58:22 |
28.62 | 0.39% |
28.68 09:32 |
28.42 09:00 |
30.08 27.10.25 |
18.75 07.04.25 |
8'378 |
|
Whitbread Rg 10.12.2025 / 09:56:30 |
23.53 | -0.25% |
23.64 09:19 |
23.43 09:04 |
33.02 03.10.25 |
22.54 07.04.25 |
12'452 |
|
Wise-A Rg 10.12.2025 / 09:57:19 |
8.580 | -1.66% |
8.700 09:01 |
8.535 09:54 |
12.210 05.06.25 |
8.325 07.04.25 |
43'696 |
|
WPP Rg 10.12.2025 / 09:57:42 |
3.272 | 2.47% |
3.277 09:11 |
3.210 09:01 |
8.366 02.01.25 |
2.661 07.11.25 |
162'456 |