×
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
- 24.03.2026 - 15:40:40
- 985.99
- 0.10%
- 0.94
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 24.03.2026 / 15:25:07 |
1.879 | -1.21% | -0.02 | 1.878 | 1.881 | 518'516 | |
|
Admiral Group Rg 24.03.2026 / 15:25:32 |
31.30 | 0.13% | 0.04 | 31.28 | 31.32 | 104'538 | |
|
Anglo American Rg 24.03.2026 / 15:25:32 |
29.80 | -1.26% | -0.38 | 29.78 | 29.80 | 457'589 | |
|
Antofagasta Rg 24.03.2026 / 15:25:31 |
33.07 | -1.75% | -0.59 | 33.04 | 33.11 | 214'586 | |
|
Associat Brit Fo Rg 24.03.2026 / 15:25:21 |
18.095 | 1.54% | 0.28 | 18.085 | 18.100 | 133'115 | |
|
AstraZeneca Rg 24.03.2026 / 15:25:31 |
137.48 | 0.07% | 0.10 | 137.44 | 137.50 | 211'078 | |
|
AutoTrd Grp Rg-144A 24.03.2026 / 15:25:40 |
4.661 | 0.15% | 0.01 | 4.661 | 4.663 | 889'530 | |
|
Aviva Rg 24.03.2026 / 15:25:21 |
6.128 | 0.62% | 0.04 | 6.126 | 6.128 | 1'213'809 | |
|
Babcock Intl Grp Rg 24.03.2026 / 15:25:37 |
12.290 | -3.61% | -0.46 | 12.280 | 12.300 | 351'728 | |
|
BAE Systems Rg 24.03.2026 / 15:24:54 |
21.11 | -1.63% | -0.35 | 21.10 | 21.12 | 1'460'577 | |
|
Barclays Rg 24.03.2026 / 15:25:41 |
3.792 | -0.51% | -0.02 | 3.792 | 3.794 | 7'259'547 | |
|
Barratt Redrow Rg 24.03.2026 / 15:25:04 |
2.624 | -1.83% | -0.05 | 2.622 | 2.625 | 937'464 | |
|
Beazley Rg 24.03.2026 / 15:24:33 |
12.650 | 0.04% | 0.01 | 12.640 | 12.650 | 170'575 | |
|
Berkeley Grp Hld Rg 24.03.2026 / 15:24:46 |
34.52 | -0.80% | -0.28 | 34.48 | 34.52 | 79'807 | |
|
BP Rg 24.03.2026 / 15:25:40 |
5.530 | 2.75% | 0.15 | 5.529 | 5.531 | 9'695'966 | |
|
Brit Amer Tobacc Rg 24.03.2026 / 15:25:31 |
43.10 | 1.06% | 0.45 | 43.08 | 43.11 | 248'807 | |
|
Brit Land Co REI Rg 24.03.2026 / 15:24:59 |
3.512 | -0.06% | 0.00 | 3.508 | 3.512 | 443'647 | |
|
BT Group Rg 24.03.2026 / 15:24:46 |
2.035 | 2.21% | 0.04 | 2.034 | 2.036 | 1'505'313 | |
|
Bunzl Rg 24.03.2026 / 15:24:40 |
21.72 | -0.28% | -0.06 | 21.70 | 21.72 | 161'943 | |
|
Burberry Group Rg 24.03.2026 / 15:25:20 |
10.455 | 0.36% | 0.04 | 10.450 | 10.460 | 198'564 | |
|
Centrica Rg 24.03.2026 / 15:25:26 |
1.966 | -0.30% | -0.01 | 1.965 | 1.968 | 2'309'025 | |
|
Coca-Cola HBC N 24.03.2026 / 15:23:13 |
41.92 | -0.24% | -0.10 | 41.88 | 41.92 | 97'064 | |
|
Compass Group Rg 24.03.2026 / 15:25:20 |
21.09 | -0.24% | -0.05 | 21.09 | 21.11 | 373'553 | |
|
ConvaTec Grp Rg 24.03.2026 / 15:25:31 |
2.230 | 2.29% | 0.05 | 2.228 | 2.234 | 869'933 | |
|
CRH PLC Rg 24.03.2026 / 15:25:22 |
77.93 | 0.37% | 0.29 | 77.90 | 77.98 | 19'319 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Beazley Rg 24.03.2026 / 15:24:33 |
12.650 | 51.48% | 54.58% | -1.90% | 3.18% | 49.79% | 43.26% | 126.61% |
|
Harbour Ener Rg 24.03.2026 / 15:24:02 |
2.918 | 44.95% | 12.79% | 3.11% | 27.87% | 47.00% | 45.03% | 8.63% |
|
Glencore Rg 24.03.2026 / 15:25:41 |
5.182 | 27.25% | 46.11% | -1.30% | -0.21% | 27.15% | 70.12% | 14.61% |
|
BAE Systems Rg 24.03.2026 / 15:24:54 |
21.11 | 25.46% | 87.02% | -9.82% | -1.63% | 23.16% | 34.14% | 120.24% |
|
BP Rg 24.03.2026 / 15:25:40 |
5.530 | 24.63% | 37.37% | 0.51% | 17.25% | 28.35% | 25.10% | 7.84% |
|
Shell Rg 24.03.2026 / 15:25:41 |
34.34 | 22.99% | 35.88% | -1.18% | 15.29% | 25.37% | 23.88% | 47.57% |
|
Zegona Communic Rg 24.03.2026 / 15:22:55 |
16.650 | 20.00% | 303.85% | -3.76% | -9.51% | 18.51% | 137.86% | 0.00% |
|
Centrica Rg 24.03.2026 / 15:25:26 |
1.966 | 16.03% | 47.94% | -7.61% | 2.49% | 15.44% | 33.79% | 88.08% |
|
SSE Rg 24.03.2026 / 15:25:37 |
25.03 | 14.09% | 54.45% | -8.82% | -4.01% | 13.87% | 63.32% | 44.07% |
|
Hochschild Minin Rg 24.03.2026 / 15:24:53 |
5.590 | 10.44% | 164.55% | -10.85% | -28.65% | 5.67% | 114.18% | 637.57% |
|
Diploma Rg 24.03.2026 / 15:25:31 |
58.45 | 9.42% | 36.64% | 16.32% | 3.31% | 9.41% | 47.16% | 112.04% |
|
Coca-Cola HBC N 24.03.2026 / 15:23:13 |
41.92 | 9.31% | 54.15% | -7.58% | -12.68% | 8.66% | 21.72% | 92.84% |
|
Vodafone Group Rg 24.03.2026 / 15:25:22 |
1.090 | 8.87% | 57.60% | -1.94% | -6.22% | 9.98% | 50.65% | 18.79% |
|
IG Group Hdgs Rg 24.03.2026 / 15:25:39 |
14.390 | 8.40% | 44.21% | 5.04% | 10.78% | 8.81% | 49.82% | 101.12% |
|
BT Group Rg 24.03.2026 / 15:24:46 |
2.035 | 8.03% | 38.10% | -7.79% | -2.30% | 10.72% | 24.27% | 42.37% |
|
Rio Tinto Rg 24.03.2026 / 15:25:31 |
63.71 | 6.78% | 35.33% | -5.65% | -12.58% | 5.73% | 31.13% | 21.03% |
|
Natl Grid Rg 24.03.2026 / 15:25:19 |
12.295 | 6.32% | 28.30% | -9.78% | -10.12% | 7.17% | 27.01% | 27.65% |
|
GSK Rg 24.03.2026 / 15:25:22 |
19.520 | 6.02% | 44.14% | -2.76% | -11.25% | 6.68% | 31.18% | 34.70% |
|
IMI Rg 24.03.2026 / 15:25:04 |
26.28 | 5.71% | 43.64% | -1.43% | -8.75% | 4.78% | 33.06% | 76.99% |
|
Hiscox Rg 24.03.2026 / 15:24:14 |
15.030 | 5.70% | 38.78% | -3.03% | 2.87% | 5.07% | 28.24% | 40.34% |
|
Halma Rg 24.03.2026 / 15:25:31 |
37.42 | 5.54% | 38.40% | -1.11% | -7.63% | 5.53% | 40.94% | 76.72% |
|
United Utilities Rg 24.03.2026 / 15:25:40 |
12.673 | 5.26% | 19.63% | -7.40% | -7.09% | 5.65% | 29.52% | 19.63% |
|
Bunzl Rg 24.03.2026 / 15:24:40 |
21.72 | 4.76% | -34.08% | -5.57% | 1.40% | 4.12% | -27.19% | -28.59% |
|
Severn Trent Rg 24.03.2026 / 15:25:41 |
29.45 | 4.73% | 16.45% | -7.51% | -7.27% | 5.09% | 20.68% | 3.10% |
|
Endeavour Mng Rg 24.03.2026 / 15:25:33 |
40.58 | 3.53% | 181.47% | -11.24% | -18.64% | 4.21% | 128.62% | 117.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 24.03.2026 / 15:25:07 |
1.879 | -1.21% |
1.911 09:00 |
1.861 10:10 |
2.294 16.01.26 |
1.7965 23.03.26 |
518'516 |
|
Admiral Group Rg 24.03.2026 / 15:25:32 |
31.30 | 0.13% |
31.51 09:02 |
31.10 14:03 |
33.28 18.03.26 |
26.26 27.01.26 |
104'538 |
|
Anglo American Rg 24.03.2026 / 15:25:32 |
29.80 | -1.26% |
30.12 09:00 |
29.41 10:14 |
38.77 25.02.26 |
27.58 23.03.26 |
457'589 |
|
Antofagasta Rg 24.03.2026 / 15:25:31 |
33.07 | -1.75% |
33.42 09:00 |
32.46 10:14 |
44.76 25.02.26 |
29.81 23.03.26 |
214'586 |
|
Associat Brit Fo Rg 24.03.2026 / 15:25:21 |
18.095 | 1.54% |
18.180 09:36 |
17.995 09:00 |
21.86 06.01.26 |
17.295 23.03.26 |
133'115 |
|
AstraZeneca Rg 24.03.2026 / 15:25:31 |
137.48 | 0.07% |
138.32 09:15 |
136.44 14:32 |
157.30 18.02.26 |
132.68 20.01.26 |
211'078 |
|
AutoTrd Grp Rg-144A 24.03.2026 / 15:25:40 |
4.661 | 0.15% |
4.761 12:07 |
4.651 09:00 |
5.970 12.01.26 |
4.545 12.02.26 |
889'530 |
|
Aviva Rg 24.03.2026 / 15:25:21 |
6.128 | 0.62% |
6.164 12:48 |
6.066 10:21 |
7.006 06.01.26 |
5.918 23.03.26 |
1'213'809 |
|
Babcock Intl Grp Rg 24.03.2026 / 15:25:37 |
12.290 | -3.61% |
12.820 09:00 |
12.235 14:50 |
15.245 14.01.26 |
12.235 24.03.26 |
351'728 |
|
BAE Systems Rg 24.03.2026 / 15:24:54 |
21.11 | -1.63% |
21.29 09:03 |
20.83 14:50 |
23.60 18.03.26 |
17.125 02.01.26 |
1'460'577 |
|
Barclays Rg 24.03.2026 / 15:25:41 |
3.792 | -0.51% |
3.838 09:12 |
3.757 10:16 |
5.063 04.02.26 |
3.6145 23.03.26 |
7'259'547 |
|
Barratt Redrow Rg 24.03.2026 / 15:25:04 |
2.624 | -1.83% |
2.693 09:00 |
2.599 14:52 |
4.064 04.02.26 |
2.495 23.03.26 |
937'464 |
|
Beazley Rg 24.03.2026 / 15:24:33 |
12.650 | 0.04% |
12.650 09:00 |
12.640 09:18 |
12.940 02.03.26 |
7.955 05.01.26 |
170'575 |
|
Berkeley Grp Hld Rg 24.03.2026 / 15:24:46 |
34.52 | -0.80% |
34.93 09:00 |
34.10 09:59 |
44.41 12.02.26 |
33.7 23.03.26 |
79'807 |
|
BP Rg 24.03.2026 / 15:25:40 |
5.530 | 2.75% |
5.542 15:07 |
5.406 09:01 |
5.835 19.03.26 |
4.1335 08.01.26 |
9'695'966 |
|
Brit Amer Tobacc Rg 24.03.2026 / 15:25:31 |
43.10 | 1.06% |
43.32 12:40 |
42.90 10:16 |
46.72 27.02.26 |
39.605 07.01.26 |
248'807 |
|
Brit Land Co REI Rg 24.03.2026 / 15:24:59 |
3.512 | -0.06% |
3.530 12:06 |
3.466 10:16 |
4.318 04.02.26 |
3.356 23.03.26 |
443'647 |
|
BT Group Rg 24.03.2026 / 15:24:46 |
2.035 | 2.21% |
2.039 15:00 |
2.006 09:00 |
2.213 17.03.26 |
1.779 05.01.26 |
1'505'313 |
|
Bunzl Rg 24.03.2026 / 15:24:40 |
21.72 | -0.28% |
21.98 09:37 |
21.50 14:26 |
23.16 16.03.26 |
19.83 20.01.26 |
161'943 |
|
Burberry Group Rg 24.03.2026 / 15:25:20 |
10.455 | 0.36% |
10.625 12:12 |
10.375 14:48 |
13.760 06.01.26 |
9.888 23.03.26 |
198'564 |
|
Centrica Rg 24.03.2026 / 15:25:26 |
1.966 | -0.30% |
1.995 09:04 |
1.934 14:22 |
2.140 17.03.26 |
1.687 02.01.26 |
2'309'025 |
|
Coca-Cola HBC N 24.03.2026 / 15:23:13 |
41.92 | -0.24% |
42.14 09:03 |
41.54 09:20 |
48.80 24.02.26 |
36.58 07.01.26 |
97'064 |
|
Compass Group Rg 24.03.2026 / 15:25:20 |
21.09 | -0.24% |
21.30 09:10 |
20.97 14:45 |
23.92 09.01.26 |
20 12.02.26 |
373'553 |
|
ConvaTec Grp Rg 24.03.2026 / 15:25:31 |
2.230 | 2.29% |
2.245 13:15 |
2.205 09:00 |
2.594 26.02.26 |
2.103 03.02.26 |
869'933 |
|
CRH PLC Rg 24.03.2026 / 15:25:22 |
77.93 | 0.37% |
78.02 15:23 |
76.60 14:34 |
97.58 12.01.26 |
73.6 23.03.26 |
19'319 |