×
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
- 04.04.2025 - 17:30:07
- 803.49
- -4.64%
- -39.07
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 04.04.2025 / 17:30:00 |
29.12 | -1.42% | -0.42 | 28.56 | 29.12 | 0 | |
|
Anglo American 04.04.2025 / 17:30:00 |
18.340 | -7.62% | -1.51 | 17.976 | 18.372 | 0 | |
|
Antofagasta Rg 04.04.2025 / 17:30:00 |
14.233 | -9.03% | -1.41 | 14.175 | 14.240 | 0 | |
|
Ashtead Group Rg 04.04.2025 / 17:30:00 |
37.72 | -3.73% | -1.46 | 37.66 | 37.74 | 0 | |
|
Associat Brit Fo Rg 04.04.2025 / 17:30:00 |
19.530 | -1.05% | -0.21 | 19.485 | 19.535 | 0 | |
|
AstraZeneca Rg 04.04.2025 / 17:30:00 |
108.18 | -4.80% | -5.46 | 107.76 | 108.22 | 0 | |
|
Auto Trd Gr Rg-144A 04.04.2025 / 17:30:00 |
7.436 | -2.97% | -0.23 | 7.432 | 7.452 | 0 | |
|
Aviva Rg 04.04.2025 / 17:30:00 |
5.250 | -4.96% | -0.27 | 5.250 | 5.260 | 0 | |
|
BAE Systems Rg 04.04.2025 / 17:30:00 |
15.278 | -5.78% | -0.94 | 15.270 | 15.290 | 0 | |
|
Barclays Rg 04.04.2025 / 17:30:00 |
2.494 | -7.56% | -0.20 | 2.491 | 2.497 | 0 | |
|
Barratt Redrow Rg 04.04.2025 / 17:30:00 |
4.080 | -3.73% | -0.16 | 4.069 | 4.080 | 0 | |
|
Beazley Rg 04.04.2025 / 17:30:00 |
8.655 | -6.33% | -0.59 | 8.635 | 8.665 | 0 | |
|
Berkeley Grp Hld Rg 04.04.2025 / 17:30:00 |
35.98 | -1.59% | -0.58 | 35.94 | 36.02 | 0 | |
|
BP Rg 04.04.2025 / 17:30:00 |
3.713 | -7.02% | -0.28 | 3.701 | 3.714 | 0 | |
|
Brit Amer Tobacc Rg 04.04.2025 / 17:30:00 |
30.98 | -2.32% | -0.74 | 30.98 | 31.57 | 0 | |
|
Brit Land Co REI Rg 04.04.2025 / 17:30:00 |
3.606 | -5.11% | -0.19 | 3.596 | 3.620 | 0 | |
|
BT Group Rg 04.04.2025 / 17:30:00 |
1.631 | -5.26% | -0.09 | 1.626 | 1.634 | 0 | |
|
Bunzl Rg 04.04.2025 / 17:30:00 |
30.10 | -0.95% | -0.29 | 29.50 | 30.12 | 0 | |
|
Burberry Group Rg 04.04.2025 / 17:30:00 |
6.740 | -3.63% | -0.25 | 6.592 | 6.748 | 0 | |
|
Centrica Rg 04.04.2025 / 17:30:00 |
1.470 | -3.07% | -0.05 | 1.467 | 1.473 | 0 | |
|
Coca-Cola HBC N 04.04.2025 / 17:30:00 |
35.24 | -2.71% | -0.98 | 35.20 | 35.92 | 0 | |
|
Compass Group Rg 04.04.2025 / 17:30:00 |
25.34 | -2.95% | -0.77 | 25.32 | 25.36 | 0 | |
|
ConvaTec Grp Rg 04.04.2025 / 17:30:00 |
2.500 | -2.95% | -0.08 | 2.498 | 2.546 | 0 | |
|
CRH PLC Rg 04.04.2025 / 17:30:00 |
63.16 | -3.57% | -2.34 | 63.14 | 63.24 | 0 | |
|
Croda Intl Rg 04.04.2025 / 17:30:00 |
27.82 | -1.14% | -0.32 | 27.70 | 27.89 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 04.04.2025 / 17:30:00 |
8.225 | 47.36% | 54.18% | -12.96% | -2.84% | 23.59% | 51.61% | 24.26% |
|
BAE Systems Rg 04.04.2025 / 17:30:00 |
15.278 | 41.31% | 45.75% | -1.97% | -2.91% | 28.22% | 15.48% | 128.25% |
|
Coca-Cola HBC N 04.04.2025 / 17:30:00 |
35.24 | 32.87% | 57.34% | 0.00% | 1.97% | 28.05% | 47.51% | 129.97% |
|
Rolls-Royce Hldg Rg 04.04.2025 / 17:30:00 |
6.598 | 30.48% | 147.96% | -14.67% | -17.81% | 13.43% | 56.95% | 647.74% |
|
Endeavour Mng Rg 04.04.2025 / 17:30:00 |
16.910 | 29.03% | 4.21% | -7.19% | 5.16% | 13.11% | -1.05% | -4.34% |
|
Lloyds Banking G Rg 04.04.2025 / 17:30:00 |
0.6536 | 26.87% | 46.07% | -11.20% | -8.07% | 23.41% | 22.95% | 46.77% |
|
Prudential Rg 04.04.2025 / 17:30:00 |
7.494 | 25.07% | -9.75% | -9.96% | -0.50% | 24.24% | 4.58% | -28.60% |
|
Next Rg 04.04.2025 / 17:30:00 |
111.85 | 19.83% | 40.46% | 1.70% | 12.68% | 19.33% | 27.02% | 87.11% |
|
BT Group Rg 04.04.2025 / 17:30:00 |
1.631 | 19.40% | 39.39% | -1.58% | 2.10% | 18.15% | 55.93% | -6.08% |
|
Aviva Rg 04.04.2025 / 17:30:00 |
5.250 | 18.08% | 27.34% | -6.12% | -1.91% | 11.28% | 7.03% | -5.55% |
|
ConvaTec Grp Rg 04.04.2025 / 17:30:00 |
2.500 | 16.25% | 5.40% | -3.10% | -5.70% | 11.61% | -12.40% | 18.82% |
|
Centrica Rg 04.04.2025 / 17:30:00 |
1.470 | 13.77% | 7.86% | -1.80% | 0.02% | 9.99% | 18.60% | 93.23% |
|
Imperial Brands Rg 04.04.2025 / 17:30:00 |
28.36 | 13.21% | 59.60% | 0.64% | 2.20% | 8.62% | 65.27% | 78.38% |
|
Beazley Rg 04.04.2025 / 17:30:00 |
8.655 | 12.96% | 76.50% | -5.64% | -2.53% | 10.75% | 31.74% | 121.05% |
|
NatWest Grp Rg 04.04.2025 / 17:30:00 |
4.138 | 12.14% | 105.99% | -9.92% | -9.19% | 11.04% | 48.72% | 0.00% |
|
Admiral Group Rg 04.04.2025 / 17:30:00 |
29.12 | 12.06% | 9.73% | 2.82% | -3.00% | 15.28% | 9.68% | 16.07% |
|
Natl Grid Rg 04.04.2025 / 17:30:00 |
10.320 | 11.01% | 9.67% | 2.33% | 10.92% | 12.27% | 10.50% | -0.43% |
|
Smiths Group Rg 04.04.2025 / 17:30:00 |
17.880 | 10.69% | 7.30% | -8.43% | -10.69% | 2.70% | 12.10% | 32.24% |
|
Brit Amer Tobacc Rg 04.04.2025 / 17:30:00 |
30.98 | 10.35% | 38.25% | -0.99% | -1.48% | 4.36% | 32.96% | -1.54% |
|
Hiscox Rg 04.04.2025 / 17:30:00 |
11.110 | 9.60% | 12.41% | -7.88% | -3.56% | 6.72% | -6.87% | 19.87% |
|
Reckitt Benck Gr Rg 04.04.2025 / 17:30:00 |
50.96 | 8.96% | -3.28% | -2.45% | -5.70% | 2.87% | 18.82% | -12.66% |
|
Rightmove Rg 04.04.2025 / 17:30:00 |
6.594 | 8.83% | 21.15% | -3.99% | -3.82% | 1.76% | 20.81% | 10.20% |
|
Smith & Nephew Rg 04.04.2025 / 17:30:00 |
10.265 | 8.80% | -0.05% | -4.20% | -10.97% | 4.19% | 5.67% | -11.54% |
|
AstraZeneca Rg 04.04.2025 / 17:30:00 |
108.18 | 8.70% | 7.37% | -5.22% | -10.07% | -1.49% | 2.06% | 12.72% |
|
RELX Rg 04.04.2025 / 17:30:00 |
38.13 | 8.58% | 26.50% | -1.83% | 3.76% | 0.16% | 15.09% | 65.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 04.04.2025 / 17:30:00 |
29.12 | -1.42% |
29.88 09:04 |
28.94 16:51 |
31.71 06.03.25 |
24.92 09.01.25 |
499'097 |
|
Anglo American 04.04.2025 / 17:30:00 |
18.340 | -7.62% |
19.796 09:00 |
17.998 16:48 |
26.42 20.01.25 |
17.998 04.04.25 |
2'296'809 |
|
Antofagasta Rg 04.04.2025 / 17:30:00 |
14.233 | -9.03% |
15.340 09:00 |
13.700 16:56 |
21.09 19.02.25 |
13.77 04.04.25 |
733'231 |
|
Ashtead Group Rg 04.04.2025 / 17:30:00 |
37.72 | -3.73% |
39.14 09:48 |
36.74 13:30 |
55.88 22.01.25 |
36.74 04.04.25 |
1'004'216 |
|
Associat Brit Fo Rg 04.04.2025 / 17:30:00 |
19.530 | -1.05% |
20.41 09:37 |
19.375 16:46 |
20.62 03.01.25 |
18.19 05.02.25 |
576'211 |
|
AstraZeneca Rg 04.04.2025 / 17:30:00 |
108.18 | -4.80% |
113.42 09:37 |
108.08 17:29 |
122.08 26.02.25 |
104 02.01.25 |
793'767 |
|
Auto Trd Gr Rg-144A 04.04.2025 / 17:30:00 |
7.436 | -2.97% |
7.772 09:27 |
7.434 17:25 |
8.036 05.02.25 |
7.314 27.03.25 |
935'394 |
|
Aviva Rg 04.04.2025 / 17:30:00 |
5.250 | -4.96% |
5.530 09:14 |
5.214 16:47 |
5.660 20.03.25 |
4.644 08.01.25 |
4'873'552 |
|
BAE Systems Rg 04.04.2025 / 17:30:00 |
15.278 | -5.78% |
16.380 09:04 |
14.865 16:51 |
17.075 19.03.25 |
11.275 06.01.25 |
3'015'692 |
|
Barclays Rg 04.04.2025 / 17:30:00 |
2.494 | -7.56% |
2.651 09:00 |
2.402 12:58 |
3.161 03.03.25 |
2.402 04.04.25 |
44'642'434 |
|
Barratt Redrow Rg 04.04.2025 / 17:30:00 |
4.080 | -3.73% |
4.306 10:44 |
4.076 17:22 |
4.779 12.02.25 |
3.919 09.01.25 |
2'111'514 |
|
Beazley Rg 04.04.2025 / 17:30:00 |
8.655 | -6.33% |
9.325 09:09 |
8.615 16:29 |
9.440 01.04.25 |
7.68 13.01.25 |
1'018'520 |
|
Berkeley Grp Hld Rg 04.04.2025 / 17:30:00 |
35.98 | -1.59% |
37.26 10:46 |
35.82 16:36 |
39.66 02.01.25 |
34.65 14.01.25 |
100'111 |
|
BP Rg 04.04.2025 / 17:30:00 |
3.713 | -7.02% |
4.001 09:00 |
3.651 16:47 |
4.712 12.02.25 |
3.651 04.04.25 |
23'924'442 |
|
Brit Amer Tobacc Rg 04.04.2025 / 17:30:00 |
30.98 | -2.32% |
32.62 09:08 |
30.98 17:29 |
34.16 11.02.25 |
28.38 15.01.25 |
2'776'104 |
|
Brit Land Co REI Rg 04.04.2025 / 17:30:00 |
3.606 | -5.11% |
3.832 09:42 |
3.598 16:49 |
3.854 03.04.25 |
3.372 10.01.25 |
1'455'218 |
|
BT Group Rg 04.04.2025 / 17:30:00 |
1.631 | -5.26% |
1.743 09:00 |
1.621 16:49 |
1.743 04.04.25 |
1.373 13.01.25 |
6'803'327 |
|
Bunzl Rg 04.04.2025 / 17:30:00 |
30.10 | -0.95% |
30.64 09:42 |
29.72 16:48 |
34.86 13.02.25 |
28.84 13.03.25 |
280'360 |
|
Burberry Group Rg 04.04.2025 / 17:30:00 |
6.740 | -3.63% |
7.016 09:01 |
6.397 17:01 |
12.545 06.02.25 |
6.416 04.04.25 |
3'134'068 |
|
Centrica Rg 04.04.2025 / 17:30:00 |
1.470 | -3.07% |
1.516 09:00 |
1.463 16:49 |
1.534 03.04.25 |
1.319 10.01.25 |
19'688'514 |
|
Coca-Cola HBC N 04.04.2025 / 17:30:00 |
35.24 | -2.71% |
36.48 10:40 |
35.24 17:29 |
36.48 04.04.25 |
26.92 15.01.25 |
261'943 |
|
Compass Group Rg 04.04.2025 / 17:30:00 |
25.34 | -2.95% |
26.52 11:46 |
25.34 17:29 |
28.53 18.02.25 |
23.92 21.03.25 |
1'186'312 |
|
ConvaTec Grp Rg 04.04.2025 / 17:30:00 |
2.500 | -2.95% |
2.596 09:42 |
2.488 16:46 |
2.704 06.03.25 |
2.188 03.01.25 |
1'997'072 |
|
CRH PLC Rg 04.04.2025 / 17:30:00 |
63.16 | -3.57% |
65.52 09:01 |
60.90 16:50 |
88.52 18.02.25 |
61.04 04.04.25 |
623'506 |
|
Croda Intl Rg 04.04.2025 / 17:30:00 |
27.82 | -1.14% |
28.61 11:17 |
27.40 16:47 |
34.26 30.01.25 |
27.4 04.04.25 |
203'444 |