×
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
- 16.05.2025 - 17:30:01
- 867.47
- 0.71%
- 6.16
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 16.05.2025 / 17:30:00 |
32.86 | 0.86% | 0.28 | 32.86 | 32.88 | 0 | |
|
Anglo American 16.05.2025 / 17:30:00 |
20.75 | -2.97% | -0.64 | 20.73 | 20.75 | 0 | |
|
Antofagasta Rg 16.05.2025 / 17:30:00 |
18.270 | -1.39% | -0.26 | 18.265 | 18.300 | 0 | |
|
Ashtead Group Rg 16.05.2025 / 17:30:00 |
43.84 | 0.67% | 0.29 | 43.82 | 43.86 | 0 | |
|
Associat Brit Fo Rg 16.05.2025 / 17:30:00 |
20.91 | 0.77% | 0.16 | 20.90 | 20.92 | 0 | |
|
AstraZeneca Rg 16.05.2025 / 17:30:00 |
103.30 | 1.69% | 1.72 | 102.88 | 103.32 | 0 | |
|
Auto Trd Gr Rg-144A 16.05.2025 / 17:30:00 |
8.794 | 0.62% | 0.05 | 8.792 | 8.956 | 0 | |
|
Aviva Rg 16.05.2025 / 17:30:00 |
5.880 | 0.55% | 0.03 | 5.876 | 5.890 | 0 | |
|
BAE Systems Rg 16.05.2025 / 17:30:00 |
17.580 | 0.33% | 0.06 | 17.575 | 17.630 | 0 | |
|
Barclays Rg 16.05.2025 / 17:30:00 |
3.252 | 0.81% | 0.03 | 3.252 | 3.254 | 0 | |
|
Barratt Redrow Rg 16.05.2025 / 17:30:00 |
4.692 | 1.60% | 0.07 | 4.690 | 4.694 | 0 | |
|
Beazley Rg 16.05.2025 / 17:30:00 |
9.103 | 0.25% | 0.02 | 8.930 | 9.275 | 0 | |
|
Berkeley Grp Hld Rg 16.05.2025 / 17:30:00 |
42.10 | 0.48% | 0.20 | 42.06 | 42.12 | 0 | |
|
BP Rg 16.05.2025 / 17:30:00 |
3.733 | 1.34% | 0.05 | 3.720 | 3.734 | 0 | |
|
Brit Amer Tobacc Rg 16.05.2025 / 17:30:00 |
31.94 | 4.36% | 1.34 | 31.92 | 31.94 | 0 | |
|
Brit Land Co REI Rg 16.05.2025 / 17:30:00 |
4.103 | 1.16% | 0.05 | 4.102 | 4.104 | 0 | |
|
BT Group Rg 16.05.2025 / 17:30:00 |
1.656 | 0.52% | 0.01 | 1.654 | 1.656 | 0 | |
|
Bunzl Rg 16.05.2025 / 17:30:00 |
25.20 | 0.04% | 0.01 | 25.18 | 25.22 | 0 | |
|
Burberry Group Rg 16.05.2025 / 17:30:00 |
9.974 | 2.93% | 0.28 | 9.966 | 10.045 | 0 | |
|
Centrica Rg 16.05.2025 / 17:30:00 |
1.490 | 0.00% | 0.00 | 1.490 | 1.491 | 0 | |
|
Coca-Cola HBC N 16.05.2025 / 17:30:00 |
39.05 | 1.22% | 0.47 | 38.96 | 39.06 | 0 | |
|
Compass Group Rg 16.05.2025 / 17:30:00 |
26.39 | 0.55% | 0.15 | 26.36 | 26.40 | 0 | |
|
ConvaTec Grp Rg 16.05.2025 / 17:30:00 |
2.722 | 0.44% | 0.01 | 2.722 | 2.724 | 0 | |
|
CRH PLC Rg 16.05.2025 / 17:30:00 |
73.94 | 1.12% | 0.82 | 72.58 | 74.02 | 0 | |
|
Croda Intl Rg 16.05.2025 / 17:30:00 |
31.21 | -0.61% | -0.19 | 31.21 | 31.24 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 16.05.2025 / 17:30:00 |
9.980 | 63.46% | 71.03% | -6.29% | 0.20% | 31.06% | 62.14% | 41.39% |
|
BAE Systems Rg 16.05.2025 / 17:30:00 |
17.580 | 52.70% | 57.51% | 4.55% | 2.16% | 39.36% | 29.07% | 136.60% |
|
Endeavour Mng Rg 16.05.2025 / 17:30:00 |
20.58 | 47.29% | 18.95% | -8.82% | -2.52% | 18.07% | 18.28% | 14.02% |
|
Rolls-Royce Hldg Rg 16.05.2025 / 17:30:00 |
8.136 | 42.46% | 170.72% | 2.83% | 13.05% | 33.12% | 94.13% | 869.10% |
|
Coca-Cola HBC N 16.05.2025 / 17:30:00 |
39.05 | 41.53% | 67.59% | 2.76% | 2.44% | 17.90% | 40.37% | 117.54% |
|
Prudential Rg 16.05.2025 / 17:30:00 |
8.730 | 37.10% | -1.06% | 4.75% | 10.82% | 21.69% | 6.52% | -8.57% |
|
Lloyds Banking G Rg 16.05.2025 / 17:30:00 |
0.7496 | 35.95% | 56.52% | 2.97% | 5.82% | 11.55% | 35.09% | 69.48% |
|
Next Rg 16.05.2025 / 17:30:00 |
126.40 | 31.16% | 53.74% | 3.78% | 3.91% | 25.87% | 33.98% | 93.34% |
|
Kingfisher Rg 16.05.2025 / 17:30:00 |
3.120 | 27.41% | 29.34% | 3.00% | 17.37% | 26.96% | 19.20% | 24.15% |
|
Aviva Rg 16.05.2025 / 17:30:00 |
5.880 | 25.01% | 34.81% | 0.34% | 11.01% | 18.14% | 19.00% | 9.17% |
|
St. James's Rg 16.05.2025 / 17:30:00 |
10.980 | 23.89% | 56.40% | 7.33% | 19.42% | -1.17% | 129.42% | -14.18% |
|
NatWest Grp Rg 16.05.2025 / 17:30:00 |
5.050 | 23.66% | 127.15% | 2.62% | 8.04% | 11.68% | 57.76% | 0.00% |
|
Admiral Group Rg 16.05.2025 / 17:30:00 |
32.86 | 23.60% | 21.03% | -1.62% | 1.75% | 17.44% | 22.66% | 45.45% |
|
ConvaTec Grp Rg 16.05.2025 / 17:30:00 |
2.722 | 22.29% | 10.88% | 5.83% | 6.65% | 9.94% | 6.54% | 22.62% |
|
Phoenix Grp Rg 16.05.2025 / 17:30:00 |
6.170 | 20.64% | 14.57% | 0.82% | 5.83% | 21.70% | 19.23% | -0.64% |
|
Barclays Rg 16.05.2025 / 17:30:00 |
3.252 | 20.51% | 110.46% | 5.81% | 16.27% | 7.11% | 50.47% | 114.98% |
|
Smiths Group Rg 16.05.2025 / 17:30:00 |
20.42 | 18.75% | 15.12% | 2.30% | 13.16% | -0.97% | 17.97% | 35.35% |
|
Antofagasta Rg 16.05.2025 / 17:30:00 |
18.270 | 16.27% | 10.12% | 5.15% | 19.26% | 0.21% | -22.78% | 38.32% |
|
Standard Charter Rg 16.05.2025 / 17:30:00 |
11.475 | 16.08% | 73.23% | 7.44% | 12.35% | -2.69% | 46.70% | 97.07% |
|
Frasers Grp Rg 16.05.2025 / 17:30:00 |
7.153 | 15.90% | -22.52% | 3.96% | 13.39% | 14.99% | -13.56% | 2.99% |
|
Rightmove Rg 16.05.2025 / 17:30:00 |
7.538 | 15.83% | 28.94% | 3.57% | 0.30% | 14.94% | 37.66% | 31.67% |
|
Games Workshop G Rg 16.05.2025 / 17:30:00 |
154.45 | 14.92% | 55.16% | -1.12% | 5.29% | 9.19% | 56.09% | 115.92% |
|
Direct Line Ins Rg 16.05.2025 / 17:30:00 |
2.922 | 14.60% | 59.91% | 0.14% | 6.34% | 10.68% | 48.59% | 18.65% |
|
BT Group Rg 16.05.2025 / 17:30:00 |
1.656 | 14.24% | 33.36% | 0.00% | -0.54% | 10.07% | 23.87% | -8.65% |
|
Experian Rg 16.05.2025 / 17:30:00 |
39.33 | 14.12% | 22.70% | 2.36% | 14.15% | 2.22% | 6.57% | 45.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 16.05.2025 / 17:30:00 |
32.86 | 0.86% |
33.10 11:21 |
32.60 09:17 |
34.06 08.05.25 |
24.92 09.01.25 |
85'352 |
|
Anglo American 16.05.2025 / 17:30:00 |
20.75 | -2.97% |
21.46 09:01 |
20.61 16:41 |
26.42 20.01.25 |
16.734 07.04.25 |
760'572 |
|
Antofagasta Rg 16.05.2025 / 17:30:00 |
18.270 | -1.39% |
18.598 09:00 |
18.170 16:58 |
21.09 19.02.25 |
12.805 07.04.25 |
295'561 |
|
Ashtead Group Rg 16.05.2025 / 17:30:00 |
43.84 | 0.67% |
44.04 12:40 |
43.32 15:43 |
55.88 22.01.25 |
34.79 07.04.25 |
156'918 |
|
Associat Brit Fo Rg 16.05.2025 / 17:30:00 |
20.91 | 0.77% |
21.04 12:15 |
20.83 09:00 |
22.61 28.04.25 |
18.19 05.02.25 |
150'050 |
|
AstraZeneca Rg 16.05.2025 / 17:30:00 |
103.30 | 1.69% |
103.86 11:14 |
102.20 09:00 |
122.08 26.02.25 |
95.74 09.04.25 |
300'765 |
|
Auto Trd Gr Rg-144A 16.05.2025 / 17:30:00 |
8.794 | 0.62% |
8.822 14:07 |
8.706 09:00 |
8.822 16.05.25 |
7.07 07.04.25 |
625'707 |
|
Aviva Rg 16.05.2025 / 17:30:00 |
5.880 | 0.55% |
5.912 15:27 |
5.834 10:30 |
5.924 12.05.25 |
4.644 08.01.25 |
1'741'318 |
|
BAE Systems Rg 16.05.2025 / 17:30:00 |
17.580 | 0.33% |
17.630 09:31 |
17.480 09:15 |
18.085 06.05.25 |
11.275 06.01.25 |
669'502 |
|
Barclays Rg 16.05.2025 / 17:30:00 |
3.252 | 0.81% |
3.265 16:15 |
3.226 14:16 |
3.265 16.05.25 |
2.239 07.04.25 |
7'222'895 |
|
Barratt Redrow Rg 16.05.2025 / 17:30:00 |
4.692 | 1.60% |
4.698 16:34 |
4.617 10:11 |
4.819 06.05.25 |
3.871 07.04.25 |
789'339 |
|
Beazley Rg 16.05.2025 / 17:30:00 |
9.103 | 0.25% |
9.185 11:21 |
9.070 16:19 |
9.440 01.04.25 |
7.68 13.01.25 |
228'831 |
|
Berkeley Grp Hld Rg 16.05.2025 / 17:30:00 |
42.10 | 0.48% |
42.18 12:18 |
41.82 10:24 |
43.42 06.05.25 |
34.65 14.01.25 |
46'311 |
|
BP Rg 16.05.2025 / 17:30:00 |
3.733 | 1.34% |
3.741 15:31 |
3.674 10:08 |
4.712 12.02.25 |
3.294 09.04.25 |
4'923'332 |
|
Brit Amer Tobacc Rg 16.05.2025 / 17:30:00 |
31.94 | 4.36% |
32.00 17:19 |
30.82 09:00 |
34.16 11.02.25 |
28.38 15.01.25 |
1'315'257 |
|
Brit Land Co REI Rg 16.05.2025 / 17:30:00 |
4.103 | 1.16% |
4.106 17:07 |
4.024 10:33 |
4.106 16.05.25 |
3.282 09.04.25 |
505'411 |
|
BT Group Rg 16.05.2025 / 17:30:00 |
1.656 | 0.52% |
1.664 09:09 |
1.645 12:53 |
1.745 02.05.25 |
1.373 13.01.25 |
2'771'646 |
|
Bunzl Rg 16.05.2025 / 17:30:00 |
25.20 | 0.04% |
25.42 12:26 |
25.12 15:40 |
34.86 13.02.25 |
22.18 16.04.25 |
141'127 |
|
Burberry Group Rg 16.05.2025 / 17:30:00 |
9.974 | 2.93% |
10.000 17:27 |
9.544 09:05 |
12.545 06.02.25 |
5.974 07.04.25 |
767'190 |
|
Centrica Rg 16.05.2025 / 17:30:00 |
1.490 | 0.00% |
1.501 09:01 |
1.480 15:35 |
1.614 30.04.25 |
1.319 10.01.25 |
4'818'034 |
|
Coca-Cola HBC N 16.05.2025 / 17:30:00 |
39.05 | 1.22% |
39.08 17:15 |
38.71 10:36 |
39.28 08.05.25 |
26.92 15.01.25 |
94'647 |
|
Compass Group Rg 16.05.2025 / 17:30:00 |
26.39 | 0.55% |
26.63 09:10 |
26.32 15:29 |
28.53 18.02.25 |
23.45 07.04.25 |
364'009 |
|
ConvaTec Grp Rg 16.05.2025 / 17:30:00 |
2.722 | 0.44% |
2.748 12:20 |
2.704 14:57 |
2.748 16.05.25 |
2.188 03.01.25 |
1'371'114 |
|
CRH PLC Rg 16.05.2025 / 17:30:00 |
73.94 | 1.12% |
73.94 17:11 |
72.84 09:10 |
88.52 18.02.25 |
57.48 07.04.25 |
105'143 |
|
Croda Intl Rg 16.05.2025 / 17:30:00 |
31.21 | -0.61% |
31.76 09:38 |
31.12 16:09 |
34.26 30.01.25 |
25.51 11.04.25 |
81'826 |