×
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
- 24.12.2025 - 12:18:29
- 990.34
- -0.10%
- -1.03
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 24.12.2025 / 11:58:50 |
2.036 | 0.59% | 0.01 | 2.034 | 2.038 | 17'788 | |
|
Admiral Group Rg 24.12.2025 / 11:56:41 |
31.76 | -0.22% | -0.07 | 31.74 | 31.78 | 5'288 | |
|
Anglo American Rg 24.12.2025 / 12:03:27 |
29.97 | 0.20% | 0.06 | 29.96 | 29.97 | 159'695 | |
|
Antofagasta Rg 24.12.2025 / 12:02:49 |
32.24 | -0.03% | -0.01 | 32.20 | 32.24 | 47'190 | |
|
Ashtead Group Rg 24.12.2025 / 11:59:38 |
52.06 | 0.00% | 0.00 | 52.06 | 52.10 | 8'839 | |
|
Associat Brit Fo Rg 24.12.2025 / 12:00:32 |
21.17 | 0.38% | 0.08 | 21.15 | 21.18 | 24'485 | |
|
AstraZeneca Rg 24.12.2025 / 12:03:04 |
136.50 | -0.52% | -0.72 | 136.48 | 136.52 | 22'499 | |
|
Auto Trd Gr Rg-144A 24.12.2025 / 12:02:15 |
5.870 | -0.74% | -0.04 | 5.868 | 5.872 | 38'979 | |
|
Aviva Rg 24.12.2025 / 11:58:35 |
6.848 | 0.16% | 0.01 | 6.848 | 6.856 | 23'737 | |
|
Babcock Intl Grp Rg 24.12.2025 / 11:55:22 |
12.580 | -0.16% | -0.02 | 12.580 | 12.590 | 34'131 | |
|
BAE Systems Rg 24.12.2025 / 12:03:27 |
17.070 | -0.18% | -0.03 | 17.065 | 17.070 | 57'899 | |
|
Barclays Rg 24.12.2025 / 12:03:23 |
4.707 | -0.34% | -0.02 | 4.706 | 4.707 | 394'388 | |
|
Barratt Redrow Rg 24.12.2025 / 12:03:03 |
3.746 | 0.40% | 0.02 | 3.745 | 3.750 | 21'949 | |
|
Beazley Rg 24.12.2025 / 12:00:15 |
8.425 | 0.42% | 0.04 | 8.415 | 8.425 | 20'638 | |
|
Berkeley Grp Hld Rg 24.12.2025 / 11:59:16 |
38.86 | -0.10% | -0.04 | 38.86 | 38.90 | 4'100 | |
|
BP Rg 24.12.2025 / 12:02:08 |
4.279 | 0.30% | 0.01 | 4.279 | 4.280 | 562'013 | |
|
Brit Amer Tobacc Rg 24.12.2025 / 12:02:49 |
42.14 | -0.18% | -0.08 | 42.13 | 42.16 | 15'703 | |
|
Brit Land Co REI Rg 24.12.2025 / 11:59:00 |
3.918 | 0.10% | 0.00 | 3.916 | 3.920 | 26'536 | |
|
BT Group Rg 24.12.2025 / 12:01:19 |
1.856 | 0.24% | 0.00 | 1.856 | 1.857 | 165'769 | |
|
Bunzl Rg 24.12.2025 / 11:39:06 |
20.78 | -0.14% | -0.03 | 20.76 | 20.80 | 5'171 | |
|
Burberry Group Rg 24.12.2025 / 11:58:55 |
12.620 | 0.38% | 0.05 | 12.605 | 12.640 | 26'987 | |
|
Centrica Rg 24.12.2025 / 11:57:35 |
1.687 | -0.31% | -0.01 | 1.687 | 1.687 | 267'102 | |
|
Coca-Cola HBC N 24.12.2025 / 11:57:37 |
38.36 | -0.05% | -0.02 | 38.36 | 38.40 | 3'665 | |
|
Compass Group Rg 24.12.2025 / 12:03:02 |
23.77 | -0.34% | -0.08 | 23.75 | 23.77 | 40'694 | |
|
ConvaTec Grp Rg 24.12.2025 / 11:55:19 |
2.390 | -0.25% | -0.01 | 2.390 | 2.394 | 50'788 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 24.12.2025 / 12:00:57 |
32.34 | 420.35% | 444.43% | 9.18% | 25.15% | 37.21% | 407.34% | 273.73% |
|
Endeavour Mng Rg 24.12.2025 / 11:57:46 |
39.54 | 178.01% | 124.53% | 6.23% | 14.74% | 26.08% | 173.96% | 123.39% |
|
Babcock Intl Grp Rg 24.12.2025 / 11:55:22 |
12.580 | 151.50% | 218.99% | 2.99% | 11.13% | -2.29% | 152.40% | 335.38% |
|
Rolls-Royce Hldg Rg 24.12.2025 / 12:03:00 |
11.498 | 103.53% | 286.77% | 4.38% | 8.75% | -2.67% | 101.20% | 1'169.97% |
|
Antofagasta Rg 24.12.2025 / 12:02:49 |
32.24 | 102.38% | 91.68% | 4.47% | 17.92% | 19.03% | 98.46% | 108.60% |
|
Lion Fin Rg 24.12.2025 / 11:59:13 |
91.40 | 94.71% | 131.99% | -1.03% | 5.48% | 20.03% | 96.58% | 256.98% |
|
Standard Charter Rg 24.12.2025 / 12:00:25 |
18.100 | 83.14% | 173.30% | 2.46% | 9.78% | 23.07% | 82.48% | 189.73% |
|
Prudential Rg 24.12.2025 / 12:01:17 |
11.573 | 81.13% | 30.71% | 3.33% | 6.98% | 10.82% | 82.51% | 3.49% |
|
Lloyds Banking G Rg 24.12.2025 / 12:01:13 |
0.9760 | 77.91% | 104.83% | 1.79% | 4.23% | 17.00% | 79.87% | 111.76% |
|
Barclays Rg 24.12.2025 / 12:03:23 |
4.707 | 76.41% | 208.10% | 2.76% | 11.11% | 23.56% | 79.36% | 199.88% |
|
St. James's Rg 24.12.2025 / 12:02:56 |
13.970 | 61.42% | 103.78% | 2.83% | 3.14% | 9.55% | 61.52% | 27.44% |
|
NatWest Grp Rg 24.12.2025 / 11:56:36 |
6.484 | 61.38% | 196.44% | 1.60% | 4.65% | 22.94% | 62.43% | 144.29% |
|
HSBC Hldg Rg 24.12.2025 / 12:02:58 |
11.764 | 50.35% | 85.34% | 3.28% | 10.57% | 11.68% | 52.59% | 130.36% |
|
BAE Systems Rg 24.12.2025 / 12:03:27 |
17.070 | 49.02% | 53.71% | 1.40% | 3.67% | -16.16% | 47.67% | 100.94% |
|
Brit Amer Tobacc Rg 24.12.2025 / 12:02:49 |
42.14 | 46.89% | 84.02% | -1.60% | -3.04% | 7.68% | 46.38% | 27.35% |
|
Aviva Rg 24.12.2025 / 11:58:35 |
6.848 | 46.15% | 57.61% | 2.39% | 4.93% | -0.41% | 48.02% | 53.26% |
|
M&G Rg 24.12.2025 / 11:56:36 |
2.844 | 44.59% | 27.55% | 2.34% | 5.61% | 12.59% | 46.69% | 51.78% |
|
Phoenix Grp Rg 24.12.2025 / 11:57:43 |
7.315 | 44.04% | 36.79% | 1.53% | 5.82% | 13.43% | 45.04% | 19.76% |
|
Games Workshop G Rg 24.12.2025 / 12:02:11 |
189.20 | 43.40% | 93.62% | -3.47% | -3.72% | 32.77% | 44.70% | 125.19% |
|
Aberdeen grp Plc Rg 24.12.2025 / 11:58:50 |
2.036 | 43.24% | 13.33% | 2.41% | 0.20% | 3.09% | 45.56% | 8.18% |
|
Next Rg 24.12.2025 / 11:58:28 |
135.95 | 42.70% | 67.26% | 1.34% | -3.70% | 10.04% | 38.18% | 140.88% |
|
Vodafone Group Rg 24.12.2025 / 12:01:19 |
0.9758 | 42.11% | 41.81% | 1.77% | 3.59% | 13.07% | 43.62% | 15.73% |
|
Coca-Cola HBC N 24.12.2025 / 11:57:37 |
38.36 | 40.79% | 66.72% | 1.78% | 1.35% | 12.66% | 41.31% | 96.92% |
|
Smiths Group Rg 24.12.2025 / 11:58:11 |
23.82 | 38.79% | 34.54% | 2.41% | -2.36% | 0.85% | 37.98% | 48.64% |
|
Intl. Cons. Air Rg 24.12.2025 / 12:03:07 |
4.151 | 38.66% | 169.99% | -1.17% | 4.45% | 9.12% | 39.26% | 226.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 24.12.2025 / 11:58:50 |
2.036 | 0.59% |
2.040 10:27 |
2.024 09:05 |
2.110 15.10.25 |
1.208 09.04.25 |
17'788 |
|
Admiral Group Rg 24.12.2025 / 11:56:41 |
31.76 | -0.22% |
31.98 09:00 |
31.70 09:39 |
36.86 21.08.25 |
24.92 09.01.25 |
5'288 |
|
Anglo American Rg 24.12.2025 / 12:03:27 |
29.97 | 0.20% |
30.04 09:27 |
29.80 09:02 |
34.06 20.01.25 |
21.57298 07.04.25 |
159'695 |
|
Antofagasta Rg 24.12.2025 / 12:02:49 |
32.24 | -0.03% |
32.56 09:00 |
32.15 11:35 |
32.56 24.12.25 |
12.805 07.04.25 |
47'190 |
|
Ashtead Group Rg 24.12.2025 / 11:59:38 |
52.06 | 0.00% |
52.24 09:19 |
51.84 09:03 |
56.14 08.09.25 |
34.79 07.04.25 |
8'839 |
|
Associat Brit Fo Rg 24.12.2025 / 12:00:32 |
21.17 | 0.38% |
21.23 11:49 |
21.12 09:15 |
23.58 04.11.25 |
18.19 05.02.25 |
24'485 |
|
AstraZeneca Rg 24.12.2025 / 12:03:04 |
136.50 | -0.52% |
137.34 09:00 |
136.24 11:05 |
142.08 26.11.25 |
95.74 09.04.25 |
22'499 |
|
Auto Trd Gr Rg-144A 24.12.2025 / 12:02:15 |
5.870 | -0.74% |
5.892 09:00 |
5.862 09:36 |
9.200 27.05.25 |
5.862 24.12.25 |
38'979 |
|
Aviva Rg 24.12.2025 / 11:58:35 |
6.848 | 0.16% |
6.852 11:43 |
6.818 09:01 |
6.984 12.11.25 |
4.644 08.01.25 |
23'737 |
|
Babcock Intl Grp Rg 24.12.2025 / 11:55:22 |
12.580 | -0.16% |
12.635 09:27 |
12.510 09:01 |
13.310 30.09.25 |
4.794 13.01.25 |
34'131 |
|
BAE Systems Rg 24.12.2025 / 12:03:27 |
17.070 | -0.18% |
17.175 09:01 |
17.055 11:48 |
20.72 03.10.25 |
11.275 06.01.25 |
57'899 |
|
Barclays Rg 24.12.2025 / 12:03:23 |
4.707 | -0.34% |
4.719 09:04 |
4.698 09:57 |
4.733 22.12.25 |
2.239 07.04.25 |
394'388 |
|
Barratt Redrow Rg 24.12.2025 / 12:03:03 |
3.746 | 0.40% |
3.751 10:22 |
3.710 09:02 |
4.864 11.06.25 |
3.477 03.09.25 |
21'949 |
|
Beazley Rg 24.12.2025 / 12:00:15 |
8.425 | 0.42% |
8.425 10:45 |
8.360 09:02 |
9.833 09.06.25 |
7.515 25.11.25 |
20'638 |
|
Berkeley Grp Hld Rg 24.12.2025 / 11:59:16 |
38.86 | -0.10% |
39.04 10:14 |
38.70 09:01 |
43.68 11.06.25 |
34.65 14.01.25 |
4'100 |
|
BP Rg 24.12.2025 / 12:02:08 |
4.279 | 0.30% |
4.332 09:03 |
4.270 10:33 |
4.762 11.11.25 |
3.294 09.04.25 |
562'013 |
|
Brit Amer Tobacc Rg 24.12.2025 / 12:02:49 |
42.14 | -0.18% |
42.24 09:00 |
41.99 09:58 |
44.26 28.11.25 |
28.38 15.01.25 |
15'703 |
|
Brit Land Co REI Rg 24.12.2025 / 11:59:00 |
3.918 | 0.10% |
3.924 10:27 |
3.897 09:08 |
4.228 03.12.25 |
3.186 03.09.25 |
26'536 |
|
BT Group Rg 24.12.2025 / 12:01:19 |
1.856 | 0.24% |
1.858 11:49 |
1.844 09:00 |
2.236 25.07.25 |
1.373 13.01.25 |
165'769 |
|
Bunzl Rg 24.12.2025 / 11:39:06 |
20.78 | -0.14% |
20.86 09:00 |
20.74 09:02 |
34.86 13.02.25 |
20.5 17.12.25 |
5'171 |
|
Burberry Group Rg 24.12.2025 / 11:58:55 |
12.620 | 0.38% |
12.655 10:27 |
12.465 09:00 |
13.905 29.07.25 |
5.974 07.04.25 |
26'987 |
|
Centrica Rg 24.12.2025 / 11:57:35 |
1.687 | -0.31% |
1.691 09:00 |
1.679 09:08 |
1.808 03.11.25 |
1.319 10.01.25 |
267'102 |
|
Coca-Cola HBC N 24.12.2025 / 11:57:37 |
38.36 | -0.05% |
38.42 09:22 |
38.30 10:08 |
40.94 27.05.25 |
26.92 15.01.25 |
3'665 |
|
Compass Group Rg 24.12.2025 / 12:03:02 |
23.77 | -0.34% |
23.89 09:06 |
23.72 09:33 |
28.53 18.02.25 |
23.14 10.12.25 |
40'694 |
|
ConvaTec Grp Rg 24.12.2025 / 11:55:19 |
2.390 | -0.25% |
2.396 09:30 |
2.384 09:14 |
3.110 05.06.25 |
2.188 03.01.25 |
50'788 |