×
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
- 08.05.2026 - 17:30:02
- 1'017.85
- -0.61%
- -6.23
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 08.05.2026 / 17:30:00 |
2.198 | 1.67% | 0.04 | 2.196 | 2.205 | 674'350 | |
|
Admiral Group Rg 08.05.2026 / 17:30:00 |
31.79 | 0.09% | 0.03 | 31.77 | 31.80 | 163'642 | |
|
Anglo American Rg 08.05.2026 / 17:30:00 |
38.49 | 0.40% | 0.16 | 38.48 | 38.51 | 734'144 | |
|
Antofagasta Rg 08.05.2026 / 17:30:00 |
38.88 | -0.78% | -0.31 | 38.10 | 38.88 | 317'290 | |
|
Associat Brit Fo Rg 08.05.2026 / 17:30:00 |
18.275 | 0.34% | 0.06 | 18.270 | 18.300 | 110'199 | |
|
AstraZeneca Rg 08.05.2026 / 17:30:00 |
133.55 | -0.08% | -0.11 | 133.54 | 133.66 | 301'039 | |
|
AutoTrd Grp Rg-144A 08.05.2026 / 17:30:00 |
5.190 | -1.26% | -0.07 | 5.188 | 5.194 | 833'647 | |
|
Aviva Rg 08.05.2026 / 17:30:00 |
6.208 | -0.18% | -0.01 | 6.206 | 6.209 | 708'744 | |
|
Babcock Intl Grp Rg 08.05.2026 / 17:30:00 |
10.565 | -3.69% | -0.41 | 10.565 | 10.665 | 546'492 | |
|
BAE Systems Rg 08.05.2026 / 17:30:00 |
19.360 | -2.37% | -0.47 | 19.348 | 19.370 | 1'556'010 | |
|
Barclays Rg 08.05.2026 / 17:30:00 |
4.345 | -0.23% | -0.01 | 4.344 | 4.346 | 4'645'128 | |
|
Barratt Redrow Rg 08.05.2026 / 17:30:00 |
2.617 | -0.76% | -0.02 | 2.615 | 2.620 | 648'850 | |
|
Beazley Rg 08.05.2026 / 17:30:00 |
12.783 | -0.06% | -0.01 | 12.760 | 12.785 | 432'855 | |
|
Berkeley Grp Hld Rg 08.05.2026 / 17:30:00 |
33.38 | -0.57% | -0.19 | 33.36 | 33.40 | 88'452 | |
|
BP Rg 08.05.2026 / 17:30:00 |
5.359 | 0.13% | 0.01 | 5.355 | 5.359 | 7'126'402 | |
|
Brit Amer Tobacc Rg 08.05.2026 / 17:30:00 |
42.65 | -0.76% | -0.33 | 42.62 | 42.76 | 290'076 | |
|
Brit Land Co REI Rg 08.05.2026 / 17:30:00 |
3.914 | 1.24% | 0.05 | 3.890 | 3.917 | 685'719 | |
|
BT Group Rg 08.05.2026 / 17:30:00 |
2.341 | 5.45% | 0.12 | 2.340 | 2.343 | 5'645'588 | |
|
Bunzl Rg 08.05.2026 / 17:30:00 |
23.84 | -2.09% | -0.51 | 23.83 | 23.86 | 334'642 | |
|
Burberry Group Rg 08.05.2026 / 17:30:00 |
12.088 | -2.12% | -0.26 | 12.078 | 12.104 | 207'510 | |
|
Centrica Rg 08.05.2026 / 17:30:00 |
2.004 | 1.03% | 0.02 | 2.003 | 2.006 | 2'162'994 | |
|
Coca-Cola HBC N 08.05.2026 / 17:30:00 |
42.20 | -2.50% | -1.08 | 42.18 | 42.32 | 223'346 | |
|
ConvaTec Grp Rg 08.05.2026 / 17:30:00 |
2.040 | -2.86% | -0.06 | 2.036 | 2.054 | 1'501'598 | |
|
Croda Intl Rg 08.05.2026 / 17:30:00 |
28.28 | 1.22% | 0.34 | 28.26 | 28.30 | 64'610 | |
|
DCC Rg 08.05.2026 / 17:30:00 |
57.55 | -0.13% | -0.08 | 56.50 | 57.60 | 28'254 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Beazley Rg 08.05.2026 / 17:30:00 |
12.783 | 53.22% | 56.36% | 0.10% | 0.41% | 3.63% | 43.95% | 119.19% |
|
Harbour Ener Rg 08.05.2026 / 17:30:00 |
2.786 | 41.76% | 10.30% | -4.78% | 0.36% | 25.38% | 60.07% | 15.03% |
|
Glencore Rg 08.05.2026 / 17:30:00 |
5.631 | 39.21% | 59.84% | -0.12% | -0.18% | 13.83% | 121.74% | 27.27% |
|
Diploma Rg 08.05.2026 / 17:30:00 |
69.33 | 32.77% | 65.80% | -0.32% | 3.78% | 27.61% | 68.10% | 160.53% |
|
Zegona Communic Rg 08.05.2026 / 17:30:00 |
18.620 | 30.43% | 338.94% | 3.85% | 7.51% | 13.54% | 177.91% | 0.00% |
|
Hochschild Minin Rg 08.05.2026 / 17:30:00 |
6.373 | 30.23% | 211.97% | 2.95% | -2.34% | -8.24% | 118.84% | 751.38% |
|
Halma Rg 08.05.2026 / 17:30:00 |
45.38 | 29.11% | 69.31% | 0.62% | 9.19% | 17.32% | 57.02% | 90.57% |
|
Rio Tinto Rg 08.05.2026 / 17:30:00 |
77.03 | 28.73% | 63.15% | 4.05% | 4.97% | 7.24% | 71.52% | 54.21% |
|
Endeavour Mng Rg 08.05.2026 / 17:30:00 |
47.91 | 28.25% | 248.70% | 11.21% | -2.10% | 5.07% | 112.27% | 138.80% |
|
Anglo American Rg 08.05.2026 / 17:30:00 |
38.49 | 24.82% | 25.57% | 6.66% | 9.92% | 7.21% | 64.53% | 37.91% |
|
DCC Rg 08.05.2026 / 17:30:00 |
57.55 | 24.62% | 11.68% | -0.69% | 11.75% | 9.72% | 15.04% | 18.33% |
|
BP Rg 08.05.2026 / 17:30:00 |
5.359 | 23.93% | 36.60% | -6.47% | -6.36% | 16.59% | 43.98% | 8.60% |
|
Lion Fin Rg 08.05.2026 / 17:30:00 |
110.30 | 22.33% | 142.07% | 2.51% | 2.04% | 13.83% | 68.78% | 276.64% |
|
BT Group Rg 08.05.2026 / 17:30:00 |
2.341 | 20.46% | 53.98% | 8.25% | 8.76% | 10.95% | 41.41% | 42.95% |
|
Antofagasta Rg 08.05.2026 / 17:30:00 |
38.88 | 19.12% | 145.87% | 8.95% | 2.23% | 4.33% | 123.74% | 167.08% |
|
Wise-A Rg 08.05.2026 / 17:30:00 |
10.560 | 18.26% | -0.09% | -1.58% | 8.66% | 21.52% | 1.59% | 94.45% |
|
Vodafone Group Rg 08.05.2026 / 17:30:00 |
1.185 | 17.63% | 70.29% | 0.00% | 0.55% | 3.67% | 68.20% | 22.85% |
|
United Utilities Rg 08.05.2026 / 17:30:00 |
13.940 | 17.25% | 33.27% | -2.04% | -0.07% | 2.16% | 25.84% | 28.09% |
|
Bunzl Rg 08.05.2026 / 17:30:00 |
23.84 | 17.12% | -26.30% | -2.07% | 1.75% | 11.87% | -3.33% | -23.38% |
|
Centrica Rg 08.05.2026 / 17:30:00 |
2.004 | 16.79% | 48.90% | -5.94% | -5.34% | 4.42% | 35.41% | 74.03% |
|
IG Group Hdgs Rg 08.05.2026 / 17:30:00 |
15.300 | 16.12% | 54.48% | 0.46% | 3.69% | 11.92% | 41.01% | 110.71% |
|
BAE Systems Rg 08.05.2026 / 17:30:00 |
19.360 | 15.93% | 72.81% | -4.84% | -12.18% | -1.43% | 15.14% | 100.06% |
|
Hiscox Rg 08.05.2026 / 17:30:00 |
16.210 | 14.42% | 50.23% | 4.65% | 2.72% | 12.73% | 40.83% | 42.22% |
|
Shell Rg 08.05.2026 / 17:30:00 |
31.02 | 13.76% | 25.69% | -5.90% | -9.10% | 7.77% | 26.17% | 30.07% |
|
SSE Rg 08.05.2026 / 17:30:00 |
25.06 | 13.39% | 53.50% | -4.84% | -8.87% | -4.70% | 47.65% | 33.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 08.05.2026 / 17:30:00 |
2.198 | 1.67% |
2.209 12:49 |
2.145 09:02 |
2.294 16.01.26 |
1.7965 23.03.26 |
674'350 |
|
Admiral Group Rg 08.05.2026 / 17:30:00 |
31.79 | 0.09% |
31.84 15:22 |
31.44 10:47 |
34.74 05.05.26 |
26.26 27.01.26 |
163'642 |
|
Anglo American Rg 08.05.2026 / 17:30:00 |
38.49 | 0.40% |
38.94 15:50 |
38.10 09:27 |
39.40 07.05.26 |
27.58 23.03.26 |
734'144 |
|
Antofagasta Rg 08.05.2026 / 17:30:00 |
38.88 | -0.78% |
39.77 09:00 |
38.49 14:08 |
44.76 25.02.26 |
29.81 23.03.26 |
317'290 |
|
Associat Brit Fo Rg 08.05.2026 / 17:30:00 |
18.275 | 0.34% |
18.305 14:15 |
18.050 09:01 |
21.86 06.01.26 |
17.295 23.03.26 |
110'199 |
|
AstraZeneca Rg 08.05.2026 / 17:30:00 |
133.55 | -0.08% |
134.65 15:33 |
131.88 10:46 |
157.30 18.02.26 |
131.88 08.05.26 |
301'039 |
|
AutoTrd Grp Rg-144A 08.05.2026 / 17:30:00 |
5.190 | -1.26% |
5.222 11:44 |
5.162 09:00 |
5.970 12.01.26 |
4.4595 27.03.26 |
833'647 |
|
Aviva Rg 08.05.2026 / 17:30:00 |
6.208 | -0.18% |
6.264 14:21 |
6.150 09:36 |
7.006 06.01.26 |
5.906 26.03.26 |
708'744 |
|
Babcock Intl Grp Rg 08.05.2026 / 17:30:00 |
10.565 | -3.69% |
10.990 09:00 |
10.545 17:16 |
15.245 14.01.26 |
10.545 08.05.26 |
546'492 |
|
BAE Systems Rg 08.05.2026 / 17:30:00 |
19.360 | -2.37% |
20.02 09:00 |
19.328 17:12 |
23.60 18.03.26 |
17.125 02.01.26 |
1'556'010 |
|
Barclays Rg 08.05.2026 / 17:30:00 |
4.345 | -0.23% |
4.414 13:02 |
4.285 09:00 |
5.063 04.02.26 |
3.6145 23.03.26 |
4'645'128 |
|
Barratt Redrow Rg 08.05.2026 / 17:30:00 |
2.617 | -0.76% |
2.671 11:26 |
2.605 10:07 |
4.064 04.02.26 |
2.429 30.04.26 |
648'850 |
|
Beazley Rg 08.05.2026 / 17:30:00 |
12.783 | -0.06% |
12.795 09:01 |
12.775 09:11 |
12.940 02.03.26 |
7.955 05.01.26 |
432'855 |
|
Berkeley Grp Hld Rg 08.05.2026 / 17:30:00 |
33.38 | -0.57% |
34.06 11:28 |
33.28 10:07 |
44.41 12.02.26 |
27.96 01.04.26 |
88'452 |
|
BP Rg 08.05.2026 / 17:30:00 |
5.359 | 0.13% |
5.428 09:00 |
5.333 15:50 |
6.094 31.03.26 |
4.1335 08.01.26 |
7'126'402 |
|
Brit Amer Tobacc Rg 08.05.2026 / 17:30:00 |
42.65 | -0.76% |
42.94 15:30 |
42.36 10:45 |
46.72 27.02.26 |
39.605 07.01.26 |
290'076 |
|
Brit Land Co REI Rg 08.05.2026 / 17:30:00 |
3.914 | 1.24% |
3.930 13:00 |
3.805 09:20 |
4.318 04.02.26 |
3.356 23.03.26 |
685'719 |
|
BT Group Rg 08.05.2026 / 17:30:00 |
2.341 | 5.45% |
2.346 17:18 |
2.230 09:00 |
2.346 08.05.26 |
1.779 05.01.26 |
5'645'588 |
|
Bunzl Rg 08.05.2026 / 17:30:00 |
23.84 | -2.09% |
24.25 09:05 |
23.70 17:00 |
24.72 06.05.26 |
19.83 20.01.26 |
334'642 |
|
Burberry Group Rg 08.05.2026 / 17:30:00 |
12.088 | -2.12% |
12.300 11:40 |
12.078 17:29 |
13.760 06.01.26 |
9.888 23.03.26 |
207'510 |
|
Centrica Rg 08.05.2026 / 17:30:00 |
2.004 | 1.03% |
2.010 11:25 |
1.977 09:12 |
2.202 07.04.26 |
1.687 02.01.26 |
2'162'994 |
|
Coca-Cola HBC N 08.05.2026 / 17:30:00 |
42.20 | -2.50% |
43.30 09:08 |
42.07 17:17 |
48.80 24.02.26 |
36.58 07.01.26 |
223'346 |
|
ConvaTec Grp Rg 08.05.2026 / 17:30:00 |
2.040 | -2.86% |
2.090 09:00 |
2.038 17:17 |
2.594 26.02.26 |
2.038 08.05.26 |
1'501'598 |
|
Croda Intl Rg 08.05.2026 / 17:30:00 |
28.28 | 1.22% |
28.41 16:00 |
27.81 09:26 |
33.10 24.02.26 |
24.9 19.03.26 |
64'610 |
|
DCC Rg 08.05.2026 / 17:30:00 |
57.55 | -0.13% |
57.83 14:11 |
57.00 09:40 |
62.68 29.04.26 |
41.88 06.01.26 |
28'254 |