×
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
- 09.12.2025 - 17:30:00
- 967.50
- 0.05%
- 0.46
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 09.12.2025 / 17:30:00 |
30.78 | -0.48% | -0.15 | 30.78 | 30.80 | 0 | |
|
Anglo American Rg 09.12.2025 / 17:30:00 |
29.05 | -1.27% | -0.38 | 29.04 | 29.06 | 0 | |
|
Antofagasta Rg 09.12.2025 / 17:30:00 |
29.27 | -1.11% | -0.33 | 29.24 | 29.27 | 0 | |
|
Ashtead Group Rg 09.12.2025 / 17:30:00 |
47.93 | -0.06% | -0.03 | 47.61 | 47.94 | 0 | |
|
Associat Brit Fo Rg 09.12.2025 / 17:30:00 |
21.15 | -0.80% | -0.17 | 21.13 | 21.23 | 0 | |
|
AstraZeneca Rg 09.12.2025 / 17:30:00 |
135.92 | 0.31% | 0.42 | 135.90 | 136.34 | 0 | |
|
Auto Trd Gr Rg-144A 09.12.2025 / 17:30:00 |
5.952 | -0.93% | -0.06 | 5.948 | 5.976 | 0 | |
|
Aviva Rg 09.12.2025 / 17:30:00 |
6.492 | 1.09% | 0.07 | 6.490 | 6.494 | 0 | |
|
Babcock Intl Grp Rg 09.12.2025 / 17:30:00 |
12.015 | 1.52% | 0.18 | 11.930 | 12.030 | 0 | |
|
BAE Systems Rg 09.12.2025 / 17:30:00 |
17.263 | 1.51% | 0.26 | 17.255 | 17.270 | 0 | |
|
Barclays Rg 09.12.2025 / 17:30:00 |
4.396 | 0.77% | 0.03 | 4.394 | 4.397 | 0 | |
|
Barratt Redrow Rg 09.12.2025 / 17:30:00 |
3.631 | -0.10% | 0.00 | 3.629 | 3.635 | 0 | |
|
Beazley Rg 09.12.2025 / 17:30:00 |
7.758 | -0.80% | -0.06 | 7.750 | 7.760 | 0 | |
|
Berkeley Grp Hld Rg 09.12.2025 / 17:30:00 |
35.82 | -0.72% | -0.26 | 35.80 | 35.86 | 0 | |
|
BP Rg 09.12.2025 / 17:30:00 |
4.467 | -0.76% | -0.03 | 4.464 | 4.467 | 0 | |
|
Brit Amer Tobacc Rg 09.12.2025 / 17:30:00 |
43.02 | -0.12% | -0.05 | 43.00 | 43.03 | 0 | |
|
Brit Land Co REI Rg 09.12.2025 / 17:30:00 |
3.898 | 0.39% | 0.02 | 3.898 | 3.906 | 0 | |
|
BT Group Rg 09.12.2025 / 17:30:00 |
1.790 | 0.67% | 0.01 | 1.789 | 1.791 | 0 | |
|
Bunzl Rg 09.12.2025 / 17:30:00 |
21.66 | 1.93% | 0.41 | 21.54 | 21.68 | 0 | |
|
Burberry Group Rg 09.12.2025 / 17:30:00 |
12.010 | -0.78% | -0.10 | 11.955 | 12.020 | 0 | |
|
Centrica Rg 09.12.2025 / 17:30:00 |
1.678 | -0.43% | -0.01 | 1.677 | 1.710 | 0 | |
|
Coca-Cola HBC N 09.12.2025 / 17:30:00 |
36.40 | -0.66% | -0.24 | 36.38 | 36.42 | 0 | |
|
Compass Group Rg 09.12.2025 / 17:30:00 |
23.49 | 0.13% | 0.03 | 23.48 | 23.50 | 0 | |
|
ConvaTec Grp Rg 09.12.2025 / 17:30:00 |
2.252 | -0.44% | -0.01 | 2.240 | 2.254 | 0 | |
|
CRH PLC Rg 09.12.2025 / 17:30:00 |
93.78 | -1.34% | -1.27 | 93.78 | 93.90 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 09.12.2025 / 17:30:00 |
27.48 | 335.58% | 355.73% | 1.18% | 19.06% | 22.24% | 303.23% | 206.77% |
|
Endeavour Mng Rg 09.12.2025 / 17:30:00 |
34.46 | 141.23% | 94.82% | 0.58% | 11.09% | 20.57% | 130.50% | 99.13% |
|
Babcock Intl Grp Rg 09.12.2025 / 17:30:00 |
12.015 | 136.23% | 199.62% | 7.32% | 2.17% | 3.67% | 143.32% | 307.54% |
|
Rolls-Royce Hldg Rg 09.12.2025 / 17:30:00 |
11.108 | 93.97% | 268.61% | 6.24% | -3.56% | -1.88% | 96.25% | 1'109.27% |
|
Antofagasta Rg 09.12.2025 / 17:30:00 |
29.27 | 85.75% | 75.93% | 5.48% | 5.61% | 28.04% | 66.73% | 105.98% |
|
Lloyds Banking G Rg 09.12.2025 / 17:30:00 |
0.9453 | 74.08% | 100.42% | -3.07% | -0.47% | 13.78% | 78.49% | 107.72% |
|
Prudential Rg 09.12.2025 / 17:29:50 |
10.985 | 72.12% | 24.21% | -0.11% | 0.87% | 9.11% | 63.42% | 3.49% |
|
Standard Charter Rg 09.12.2025 / 17:30:00 |
16.653 | 66.74% | 148.83% | -2.30% | 1.77% | 17.77% | 68.58% | 179.05% |
|
Barclays Rg 09.12.2025 / 17:30:00 |
4.396 | 62.94% | 184.58% | 0.76% | 4.00% | 17.26% | 66.49% | 177.45% |
|
St. James's Rg 09.12.2025 / 17:30:00 |
13.848 | 59.80% | 101.74% | 1.48% | 2.46% | 11.90% | 60.36% | 22.58% |
|
NatWest Grp Rg 09.12.2025 / 17:30:00 |
6.199 | 54.32% | 183.46% | -3.05% | 0.29% | 18.01% | 50.83% | 138.54% |
|
Brit Amer Tobacc Rg 09.12.2025 / 17:30:00 |
43.02 | 49.86% | 87.75% | -1.83% | 1.27% | 5.20% | 44.95% | 29.98% |
|
BAE Systems Rg 09.12.2025 / 17:30:00 |
17.263 | 48.19% | 52.85% | 6.15% | -4.14% | -13.41% | 46.60% | 103.99% |
|
Games Workshop G Rg 09.12.2025 / 17:30:00 |
196.50 | 47.38% | 98.99% | -0.41% | 28.01% | 34.77% | 41.67% | 171.36% |
|
Next Rg 09.12.2025 / 17:30:00 |
136.93 | 46.34% | 71.53% | -2.72% | -6.15% | 14.37% | 40.81% | 138.59% |
|
Vodafone Group Rg 09.12.2025 / 17:30:00 |
0.9470 | 37.98% | 37.70% | 0.62% | -1.46% | 9.40% | 35.71% | 9.69% |
|
Smiths Group Rg 09.12.2025 / 17:30:00 |
23.51 | 37.97% | 33.75% | -3.09% | -6.67% | 0.00% | 33.77% | 46.16% |
|
M&G Rg 09.12.2025 / 17:30:00 |
2.751 | 37.95% | 21.69% | 0.94% | 1.14% | 8.56% | 38.31% | 49.63% |
|
Aviva Rg 09.12.2025 / 17:30:00 |
6.492 | 37.28% | 48.04% | 0.84% | -4.52% | -1.84% | 36.72% | 45.20% |
|
HSBC Hldg Rg 09.12.2025 / 17:30:00 |
10.666 | 35.92% | 67.57% | -1.94% | -3.18% | 6.48% | 42.28% | 114.40% |
|
GSK Rg 09.12.2025 / 17:30:00 |
17.850 | 35.22% | 25.13% | -1.80% | -2.18% | 21.82% | 29.63% | 22.05% |
|
Halma Rg 09.12.2025 / 17:30:00 |
36.34 | 35.06% | 58.99% | 1.14% | 5.61% | 10.46% | 30.27% | 75.28% |
|
Phoenix Grp Rg 09.12.2025 / 17:30:00 |
6.868 | 34.78% | 27.99% | -1.04% | -0.40% | 6.56% | 33.16% | 13.73% |
|
Coca-Cola HBC N 09.12.2025 / 17:30:00 |
36.40 | 34.41% | 59.17% | -3.65% | -0.36% | 1.05% | 32.12% | 85.75% |
|
IMI Rg 09.12.2025 / 17:30:00 |
24.52 | 34.30% | 45.59% | 0.08% | -2.27% | 7.59% | 31.86% | 90.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 09.12.2025 / 17:30:00 |
30.78 | -0.48% |
31.16 10:23 |
30.74 16:57 |
36.86 21.08.25 |
24.92 09.01.25 |
78'245 |
|
Anglo American Rg 09.12.2025 / 17:30:00 |
29.05 | -1.27% |
29.19 09:00 |
28.81 10:36 |
34.06 20.01.25 |
21.57298 07.04.25 |
774'604 |
|
Antofagasta Rg 09.12.2025 / 17:30:00 |
29.27 | -1.11% |
29.31 17:12 |
28.60 15:05 |
30.96 05.12.25 |
12.805 07.04.25 |
413'650 |
|
Ashtead Group Rg 09.12.2025 / 17:30:00 |
47.93 | -0.06% |
48.87 16:01 |
46.43 09:00 |
56.14 08.09.25 |
34.79 07.04.25 |
578'340 |
|
Associat Brit Fo Rg 09.12.2025 / 17:30:00 |
21.15 | -0.80% |
21.42 10:21 |
21.13 16:58 |
23.58 04.11.25 |
18.19 05.02.25 |
199'677 |
|
AstraZeneca Rg 09.12.2025 / 17:30:00 |
135.92 | 0.31% |
137.94 10:25 |
135.66 17:01 |
142.08 26.11.25 |
95.74 09.04.25 |
337'512 |
|
Auto Trd Gr Rg-144A 09.12.2025 / 17:30:00 |
5.952 | -0.93% |
5.998 15:11 |
5.937 17:05 |
9.200 27.05.25 |
5.937 09.12.25 |
1'018'316 |
|
Aviva Rg 09.12.2025 / 17:30:00 |
6.492 | 1.09% |
6.524 12:36 |
6.438 09:12 |
6.984 12.11.25 |
4.644 08.01.25 |
1'430'479 |
|
Babcock Intl Grp Rg 09.12.2025 / 17:30:00 |
12.015 | 1.52% |
12.220 12:01 |
11.820 09:02 |
13.310 30.09.25 |
4.794 13.01.25 |
345'876 |
|
BAE Systems Rg 09.12.2025 / 17:30:00 |
17.263 | 1.51% |
17.410 10:03 |
17.080 09:01 |
20.72 03.10.25 |
11.275 06.01.25 |
967'734 |
|
Barclays Rg 09.12.2025 / 17:30:00 |
4.396 | 0.77% |
4.414 09:24 |
4.374 09:00 |
4.439 05.12.25 |
2.239 07.04.25 |
6'636'527 |
|
Barratt Redrow Rg 09.12.2025 / 17:30:00 |
3.631 | -0.10% |
3.691 10:33 |
3.624 16:59 |
4.864 11.06.25 |
3.477 03.09.25 |
446'934 |
|
Beazley Rg 09.12.2025 / 17:30:00 |
7.758 | -0.80% |
7.890 10:53 |
7.730 09:00 |
9.833 09.06.25 |
7.515 25.11.25 |
137'911 |
|
Berkeley Grp Hld Rg 09.12.2025 / 17:30:00 |
35.82 | -0.72% |
36.42 10:32 |
35.70 16:48 |
43.68 11.06.25 |
34.65 14.01.25 |
35'505 |
|
BP Rg 09.12.2025 / 17:30:00 |
4.467 | -0.76% |
4.508 09:04 |
4.452 10:50 |
4.762 11.11.25 |
3.294 09.04.25 |
3'455'017 |
|
Brit Amer Tobacc Rg 09.12.2025 / 17:30:00 |
43.02 | -0.12% |
43.17 15:40 |
40.86 09:30 |
44.26 28.11.25 |
28.38 15.01.25 |
1'283'920 |
|
Brit Land Co REI Rg 09.12.2025 / 17:30:00 |
3.898 | 0.39% |
3.926 13:10 |
3.878 09:48 |
4.228 03.12.25 |
3.186 03.09.25 |
637'468 |
|
BT Group Rg 09.12.2025 / 17:30:00 |
1.790 | 0.67% |
1.805 12:27 |
1.773 09:00 |
2.236 25.07.25 |
1.373 13.01.25 |
2'839'554 |
|
Bunzl Rg 09.12.2025 / 17:30:00 |
21.66 | 1.93% |
21.67 17:10 |
21.22 09:16 |
34.86 13.02.25 |
20.73 20.11.25 |
77'237 |
|
Burberry Group Rg 09.12.2025 / 17:30:00 |
12.010 | -0.78% |
12.120 09:23 |
11.820 11:09 |
13.905 29.07.25 |
5.974 07.04.25 |
293'154 |
|
Centrica Rg 09.12.2025 / 17:30:00 |
1.678 | -0.43% |
1.687 09:17 |
1.673 10:36 |
1.808 03.11.25 |
1.319 10.01.25 |
1'885'760 |
|
Coca-Cola HBC N 09.12.2025 / 17:30:00 |
36.40 | -0.66% |
36.76 10:57 |
36.34 17:08 |
40.94 27.05.25 |
26.92 15.01.25 |
120'379 |
|
Compass Group Rg 09.12.2025 / 17:30:00 |
23.49 | 0.13% |
23.67 11:45 |
23.39 09:56 |
28.53 18.02.25 |
23.24 04.12.25 |
417'387 |
|
ConvaTec Grp Rg 09.12.2025 / 17:30:00 |
2.252 | -0.44% |
2.278 11:45 |
2.250 16:53 |
3.110 05.06.25 |
2.188 03.01.25 |
740'523 |
|
CRH PLC Rg 09.12.2025 / 17:30:00 |
93.78 | -1.34% |
94.86 15:30 |
93.08 16:20 |
96.84 08.12.25 |
57.48 07.04.25 |
125'331 |