×
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
- 03.07.2025 - 17:30:02
- 879.32
- 0.47%
- 4.11
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 03.07.2025 / 17:30:00 |
33.38 | 0.97% | 0.32 | 32.74 | 33.38 | 0 | |
|
Anglo American Rg 03.07.2025 / 17:30:00 |
22.35 | -1.91% | -0.44 | 22.35 | 22.39 | 0 | |
|
Antofagasta Rg 03.07.2025 / 17:30:00 |
19.280 | 1.05% | 0.20 | 19.275 | 19.310 | 0 | |
|
Ashtead Group Rg 03.07.2025 / 17:30:00 |
47.95 | 0.33% | 0.16 | 47.91 | 47.99 | 0 | |
|
Associat Brit Fo Rg 03.07.2025 / 17:30:00 |
20.70 | 0.73% | 0.15 | 20.67 | 20.70 | 0 | |
|
AstraZeneca Rg 03.07.2025 / 17:30:00 |
101.90 | -1.92% | -2.00 | 101.88 | 102.30 | 0 | |
|
Auto Trd Gr Rg-144A 03.07.2025 / 17:30:00 |
8.189 | 1.15% | 0.09 | 8.186 | 8.190 | 0 | |
|
Aviva Rg 03.07.2025 / 17:30:00 |
6.158 | 1.67% | 0.10 | 6.158 | 6.160 | 0 | |
|
Babcock Intl Grp Rg 03.07.2025 / 17:30:00 |
10.830 | 1.21% | 0.13 | 10.820 | 10.840 | 0 | |
|
BAE Systems Rg 03.07.2025 / 17:30:00 |
18.710 | 1.57% | 0.29 | 18.705 | 18.730 | 0 | |
|
Barclays Rg 03.07.2025 / 17:30:00 |
3.322 | 1.95% | 0.06 | 3.321 | 3.322 | 0 | |
|
Barratt Redrow Rg 03.07.2025 / 17:30:00 |
4.355 | 0.94% | 0.04 | 4.352 | 4.355 | 0 | |
|
Beazley Rg 03.07.2025 / 17:30:00 |
9.150 | 1.61% | 0.15 | 9.145 | 9.150 | 0 | |
|
Berkeley Grp Hld Rg 03.07.2025 / 17:30:00 |
36.93 | 3.04% | 1.09 | 36.92 | 36.94 | 0 | |
|
BP Rg 03.07.2025 / 17:30:00 |
3.782 | -0.46% | -0.02 | 3.782 | 3.784 | 0 | |
|
Brit Amer Tobacc Rg 03.07.2025 / 17:30:00 |
35.30 | 2.17% | 0.75 | 35.21 | 35.31 | 0 | |
|
Brit Land Co REI Rg 03.07.2025 / 17:30:00 |
3.660 | 0.83% | 0.03 | 3.590 | 3.662 | 0 | |
|
BT Group Rg 03.07.2025 / 17:30:00 |
1.955 | 1.40% | 0.03 | 1.954 | 1.959 | 0 | |
|
Bunzl Rg 03.07.2025 / 17:30:00 |
23.38 | 0.56% | 0.13 | 23.36 | 23.40 | 0 | |
|
Burberry Group Rg 03.07.2025 / 17:30:00 |
12.575 | 0.80% | 0.10 | 12.520 | 12.585 | 0 | |
|
Centrica Rg 03.07.2025 / 17:30:00 |
1.579 | -0.03% | 0.00 | 1.578 | 1.580 | 0 | |
|
Coca-Cola HBC N 03.07.2025 / 17:30:00 |
39.66 | 3.71% | 1.42 | 39.62 | 39.66 | 0 | |
|
Compass Group Rg 03.07.2025 / 17:30:00 |
25.05 | -0.36% | -0.09 | 25.04 | 25.06 | 0 | |
|
ConvaTec Grp Rg 03.07.2025 / 17:30:00 |
2.658 | 3.42% | 0.09 | 2.650 | 2.660 | 0 | |
|
CRH PLC Rg 03.07.2025 / 17:30:00 |
69.42 | 0.70% | 0.48 | 69.40 | 69.52 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 03.07.2025 / 17:30:00 |
14.580 | 132.21% | 142.96% | -2.47% | 10.29% | 57.20% | 152.91% | 91.11% |
|
Babcock Intl Grp Rg 03.07.2025 / 17:30:00 |
10.830 | 113.57% | 170.89% | -5.99% | -2.08% | 57.53% | 109.48% | 236.69% |
|
Rolls-Royce Hldg Rg 03.07.2025 / 17:30:00 |
9.516 | 65.52% | 214.55% | 2.26% | 8.38% | 36.86% | 106.06% | 1'000.64% |
|
BAE Systems Rg 03.07.2025 / 17:30:00 |
18.710 | 60.52% | 65.57% | -1.01% | -5.74% | 15.00% | 45.72% | 119.55% |
|
Endeavour Mng Rg 03.07.2025 / 17:30:00 |
22.52 | 58.35% | 27.89% | -0.71% | -5.54% | 19.47% | 28.32% | 36.76% |
|
Prudential Rg 03.07.2025 / 17:30:00 |
9.127 | 42.45% | 2.79% | -1.63% | 4.97% | 25.20% | 26.94% | -11.31% |
|
Coca-Cola HBC N 03.07.2025 / 17:30:00 |
39.66 | 40.28% | 66.12% | 4.81% | 1.38% | 13.06% | 47.00% | 104.60% |
|
Lloyds Banking G Rg 03.07.2025 / 17:30:00 |
0.7598 | 34.60% | 54.96% | 0.08% | -0.76% | 14.02% | 33.49% | 74.62% |
|
Entain Rg 03.07.2025 / 17:30:00 |
9.162 | 34.14% | -7.24% | 2.19% | 23.78% | 69.86% | 45.38% | -26.43% |
|
St. James's Rg 03.07.2025 / 17:30:00 |
11.830 | 34.01% | 69.17% | 1.59% | 3.91% | 37.48% | 109.75% | 6.24% |
|
BT Group Rg 03.07.2025 / 17:30:00 |
1.955 | 33.69% | 56.07% | 1.22% | 9.01% | 23.94% | 41.04% | 4.56% |
|
Smiths Group Rg 03.07.2025 / 17:30:00 |
22.50 | 30.32% | 26.33% | 1.12% | 0.63% | 26.83% | 29.76% | 58.96% |
|
Aviva Rg 03.07.2025 / 17:30:00 |
6.158 | 29.48% | 39.63% | -0.85% | 0.13% | 24.18% | 28.41% | 51.20% |
|
M&G Rg 03.07.2025 / 17:30:00 |
2.568 | 28.54% | 13.39% | -0.31% | 6.25% | 40.67% | 23.40% | 31.78% |
|
Burberry Group Rg 03.07.2025 / 17:30:00 |
12.575 | 28.24% | -12.21% | 17.25% | 13.70% | 90.01% | 43.45% | -23.70% |
|
Next Rg 03.07.2025 / 17:30:00 |
123.60 | 25.92% | 47.59% | -0.12% | -4.19% | 8.14% | 38.10% | 101.09% |
|
Phoenix Grp Rg 03.07.2025 / 17:30:00 |
6.470 | 25.81% | 19.48% | -0.99% | 0.70% | 20.48% | 19.81% | 9.03% |
|
Admiral Group Rg 03.07.2025 / 17:30:00 |
33.38 | 25.42% | 22.81% | 1.34% | -0.77% | 10.20% | 29.76% | 48.52% |
|
Barclays Rg 03.07.2025 / 17:30:00 |
3.322 | 21.70% | 112.55% | 0.21% | 1.75% | 27.27% | 48.95% | 113.30% |
|
Standard Charter Rg 03.07.2025 / 17:30:00 |
12.133 | 20.53% | 79.86% | 2.23% | 5.50% | 32.08% | 64.26% | 93.84% |
|
Brit Amer Tobacc Rg 03.07.2025 / 17:30:00 |
35.30 | 20.22% | 50.61% | 2.62% | 1.29% | 14.61% | 42.97% | -2.11% |
|
Direct Line Ins Rg 01.07.2025 / 17:30:00 |
3.060 | 20.09% | 67.58% | -0.46% | 2.20% | 17.24% | 55.33% | 21.96% |
|
Antofagasta Rg 03.07.2025 / 17:30:00 |
19.280 | 19.74% | 13.40% | 5.79% | -1.00% | 31.51% | -11.11% | 70.28% |
|
NatWest Grp Rg 03.07.2025 / 17:30:00 |
4.889 | 18.69% | 118.01% | -2.42% | -6.13% | 13.22% | 49.99% | 0.00% |
|
Centrica Rg 03.07.2025 / 17:30:00 |
1.579 | 18.45% | 12.30% | -3.49% | -1.99% | 11.48% | 12.75% | 93.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 03.07.2025 / 17:30:00 |
33.38 | 0.97% |
33.39 17:28 |
33.02 12:26 |
34.63 20.06.25 |
24.92 09.01.25 |
64'195 |
|
Anglo American Rg 03.07.2025 / 17:30:00 |
22.35 | -1.91% |
22.79 09:03 |
22.32 17:26 |
26.42 20.01.25 |
16.734 07.04.25 |
369'469 |
|
Antofagasta Rg 03.07.2025 / 17:30:00 |
19.280 | 1.05% |
19.345 16:42 |
19.085 09:08 |
21.09 19.02.25 |
12.805 07.04.25 |
833'919 |
|
Ashtead Group Rg 03.07.2025 / 17:30:00 |
47.95 | 0.33% |
48.53 09:15 |
47.90 11:36 |
55.88 22.01.25 |
34.79 07.04.25 |
259'602 |
|
Associat Brit Fo Rg 03.07.2025 / 17:30:00 |
20.70 | 0.73% |
20.79 09:39 |
20.61 12:18 |
22.61 28.04.25 |
18.19 05.02.25 |
148'080 |
|
AstraZeneca Rg 03.07.2025 / 17:30:00 |
101.90 | -1.92% |
105.24 09:00 |
101.12 16:27 |
122.08 26.02.25 |
95.74 09.04.25 |
407'338 |
|
Auto Trd Gr Rg-144A 03.07.2025 / 17:30:00 |
8.189 | 1.15% |
8.198 16:56 |
8.104 09:00 |
9.200 27.05.25 |
7.07 07.04.25 |
265'661 |
|
Aviva Rg 03.07.2025 / 17:30:00 |
6.158 | 1.67% |
6.162 17:15 |
6.062 09:14 |
6.302 24.06.25 |
4.644 08.01.25 |
1'573'107 |
|
Babcock Intl Grp Rg 03.07.2025 / 17:30:00 |
10.830 | 1.21% |
10.860 17:06 |
10.595 09:03 |
11.760 25.06.25 |
4.794 13.01.25 |
362'829 |
|
BAE Systems Rg 03.07.2025 / 17:30:00 |
18.710 | 1.57% |
18.765 09:02 |
18.493 11:40 |
19.983 05.06.25 |
11.275 06.01.25 |
976'294 |
|
Barclays Rg 03.07.2025 / 17:30:00 |
3.322 | 1.95% |
3.338 16:35 |
3.254 09:10 |
3.403 27.06.25 |
2.239 07.04.25 |
5'668'993 |
|
Barratt Redrow Rg 03.07.2025 / 17:30:00 |
4.355 | 0.94% |
4.400 10:18 |
4.340 09:00 |
4.864 11.06.25 |
3.871 07.04.25 |
1'483'959 |
|
Beazley Rg 03.07.2025 / 17:30:00 |
9.150 | 1.61% |
9.185 16:31 |
8.930 09:21 |
9.833 09.06.25 |
7.68 13.01.25 |
556'792 |
|
Berkeley Grp Hld Rg 03.07.2025 / 17:30:00 |
36.93 | 3.04% |
37.10 15:53 |
36.12 09:00 |
43.68 11.06.25 |
34.65 14.01.25 |
302'580 |
|
BP Rg 03.07.2025 / 17:30:00 |
3.782 | -0.46% |
3.834 09:00 |
3.782 17:29 |
4.712 12.02.25 |
3.294 09.04.25 |
4'837'268 |
|
Brit Amer Tobacc Rg 03.07.2025 / 17:30:00 |
35.30 | 2.17% |
35.36 17:17 |
34.81 09:00 |
36.83 19.06.25 |
28.38 15.01.25 |
716'938 |
|
Brit Land Co REI Rg 03.07.2025 / 17:30:00 |
3.660 | 0.83% |
3.694 10:22 |
3.638 16:14 |
4.134 20.05.25 |
3.282 09.04.25 |
795'451 |
|
BT Group Rg 03.07.2025 / 17:30:00 |
1.955 | 1.40% |
1.958 16:46 |
1.925 09:12 |
1.971 02.07.25 |
1.373 13.01.25 |
3'871'591 |
|
Bunzl Rg 03.07.2025 / 17:30:00 |
23.38 | 0.56% |
23.60 09:31 |
23.33 16:33 |
34.86 13.02.25 |
22.1 18.06.25 |
102'307 |
|
Burberry Group Rg 03.07.2025 / 17:30:00 |
12.575 | 0.80% |
12.655 16:48 |
12.413 10:18 |
12.655 03.07.25 |
5.974 07.04.25 |
525'188 |
|
Centrica Rg 03.07.2025 / 17:30:00 |
1.579 | -0.03% |
1.588 10:18 |
1.574 09:01 |
1.689 16.06.25 |
1.319 10.01.25 |
5'955'687 |
|
Coca-Cola HBC N 03.07.2025 / 17:30:00 |
39.66 | 3.71% |
39.84 14:50 |
38.24 09:16 |
40.94 27.05.25 |
26.92 15.01.25 |
228'661 |
|
Compass Group Rg 03.07.2025 / 17:30:00 |
25.05 | -0.36% |
25.30 09:08 |
24.95 16:01 |
28.53 18.02.25 |
23.45 07.04.25 |
262'226 |
|
ConvaTec Grp Rg 03.07.2025 / 17:30:00 |
2.658 | 3.42% |
2.660 17:29 |
2.570 09:15 |
3.110 05.06.25 |
2.188 03.01.25 |
2'749'867 |
|
CRH PLC Rg 03.07.2025 / 17:30:00 |
69.42 | 0.70% |
70.02 15:42 |
68.72 14:17 |
88.52 18.02.25 |
57.48 07.04.25 |
91'466 |