×
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
- 11.12.2025 - 15:18:51
- 968.97
- 0.10%
- 0.94
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 11.12.2025 / 15:02:54 |
30.44 | -0.98% | -0.30 | 30.42 | 30.46 | 26'806 | |
|
Anglo American Rg 11.12.2025 / 15:03:00 |
28.76 | -0.45% | -0.13 | 28.75 | 28.76 | 412'177 | |
|
Antofagasta Rg 11.12.2025 / 15:03:30 |
29.31 | 0.00% | 0.00 | 29.30 | 29.33 | 117'129 | |
|
Ashtead Group Rg 11.12.2025 / 15:03:27 |
49.61 | 3.98% | 1.90 | 49.60 | 49.65 | 176'456 | |
|
Associat Brit Fo Rg 11.12.2025 / 15:03:38 |
20.92 | -1.60% | -0.34 | 20.91 | 20.92 | 140'305 | |
|
AstraZeneca Rg 11.12.2025 / 15:03:50 |
135.82 | 0.70% | 0.94 | 135.80 | 135.84 | 176'164 | |
|
Auto Trd Gr Rg-144A 11.12.2025 / 15:01:35 |
5.934 | -0.67% | -0.04 | 5.932 | 5.934 | 376'457 | |
|
Aviva Rg 11.12.2025 / 15:03:30 |
6.526 | 1.07% | 0.07 | 6.524 | 6.528 | 1'433'872 | |
|
Babcock Intl Grp Rg 11.12.2025 / 15:01:45 |
12.200 | 0.99% | 0.12 | 12.190 | 12.200 | 352'875 | |
|
BAE Systems Rg 11.12.2025 / 15:03:25 |
16.930 | -1.17% | -0.20 | 16.920 | 16.930 | 403'592 | |
|
Barclays Rg 11.12.2025 / 15:03:08 |
4.455 | 1.01% | 0.04 | 4.454 | 4.455 | 3'698'572 | |
|
Barratt Redrow Rg 11.12.2025 / 15:03:40 |
3.615 | -0.41% | -0.02 | 3.613 | 3.617 | 287'362 | |
|
Beazley Rg 11.12.2025 / 15:03:46 |
7.875 | 0.57% | 0.05 | 7.875 | 7.880 | 195'048 | |
|
Berkeley Grp Hld Rg 11.12.2025 / 15:02:55 |
37.76 | 2.16% | 0.80 | 37.76 | 37.78 | 52'887 | |
|
BP Rg 11.12.2025 / 15:03:48 |
4.433 | -0.03% | 0.00 | 4.432 | 4.434 | 1'735'907 | |
|
Brit Amer Tobacc Rg 11.12.2025 / 15:03:49 |
43.64 | -0.55% | -0.24 | 43.62 | 43.65 | 223'120 | |
|
Brit Land Co REI Rg 11.12.2025 / 15:03:34 |
3.788 | -0.53% | -0.02 | 3.788 | 3.792 | 405'812 | |
|
BT Group Rg 11.12.2025 / 15:03:08 |
1.756 | -0.57% | -0.01 | 1.755 | 1.756 | 1'457'264 | |
|
Bunzl Rg 11.12.2025 / 15:03:45 |
21.50 | -0.46% | -0.10 | 21.48 | 21.52 | 94'801 | |
|
Burberry Group Rg 11.12.2025 / 15:02:56 |
12.163 | 2.33% | 0.28 | 12.155 | 12.165 | 97'368 | |
|
Centrica Rg 11.12.2025 / 15:03:46 |
1.652 | -1.31% | -0.02 | 1.651 | 1.653 | 790'276 | |
|
Coca-Cola HBC N 11.12.2025 / 15:02:44 |
36.90 | 1.04% | 0.38 | 36.90 | 36.92 | 30'391 | |
|
Compass Group Rg 11.12.2025 / 15:03:50 |
23.42 | 0.77% | 0.18 | 23.41 | 23.43 | 224'010 | |
|
ConvaTec Grp Rg 11.12.2025 / 15:02:28 |
2.314 | 2.39% | 0.05 | 2.314 | 2.316 | 1'097'047 | |
|
CRH PLC Rg 11.12.2025 / 15:03:50 |
93.38 | 0.97% | 0.90 | 93.38 | 93.50 | 15'077 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 11.12.2025 / 15:03:46 |
27.92 | 345.19% | 365.79% | 2.20% | 16.53% | 29.62% | 311.19% | 219.02% |
|
Endeavour Mng Rg 11.12.2025 / 15:02:04 |
34.32 | 142.42% | 95.79% | -0.64% | 1.90% | 28.06% | 121.99% | 99.54% |
|
Babcock Intl Grp Rg 11.12.2025 / 15:01:45 |
12.200 | 141.12% | 205.82% | 6.18% | 2.78% | 2.52% | 144.49% | 310.88% |
|
Rolls-Royce Hldg Rg 11.12.2025 / 15:00:29 |
11.000 | 94.27% | 269.19% | 0.82% | -1.85% | -2.74% | 90.91% | 1'078.71% |
|
Antofagasta Rg 11.12.2025 / 15:03:30 |
29.31 | 83.93% | 74.21% | -1.74% | 5.62% | 29.12% | 72.77% | 101.24% |
|
Lloyds Banking G Rg 11.12.2025 / 15:03:51 |
0.9434 | 72.91% | 99.08% | -2.98% | 0.15% | 12.47% | 71.53% | 104.42% |
|
Standard Charter Rg 11.12.2025 / 15:03:40 |
17.230 | 72.38% | 157.24% | 3.56% | 4.55% | 20.28% | 74.29% | 185.11% |
|
Prudential Rg 11.12.2025 / 15:03:34 |
10.810 | 69.89% | 22.60% | -1.57% | -0.57% | 4.04% | 63.10% | -0.66% |
|
Barclays Rg 11.12.2025 / 15:03:08 |
4.455 | 64.74% | 187.71% | 1.28% | 4.53% | 15.85% | 64.80% | 176.77% |
|
St. James's Rg 11.12.2025 / 15:03:51 |
13.710 | 58.24% | 99.77% | 0.04% | 2.16% | 8.68% | 53.36% | 20.37% |
|
NatWest Grp Rg 11.12.2025 / 15:03:35 |
6.184 | 54.37% | 183.55% | -1.24% | -0.55% | 17.60% | 50.89% | 135.36% |
|
Brit Amer Tobacc Rg 11.12.2025 / 15:03:49 |
43.64 | 52.68% | 91.28% | 0.48% | 5.13% | 7.41% | 46.69% | 32.33% |
|
BAE Systems Rg 11.12.2025 / 15:03:25 |
16.930 | 49.28% | 53.98% | 0.34% | -6.26% | -13.22% | 39.23% | 107.94% |
|
Games Workshop G Rg 11.12.2025 / 15:03:50 |
194.90 | 46.55% | 97.87% | -1.54% | 20.23% | 31.16% | 38.62% | 166.89% |
|
Next Rg 11.12.2025 / 15:02:45 |
134.65 | 42.28% | 66.77% | -5.26% | -5.74% | 15.78% | 37.79% | 131.56% |
|
HSBC Hldg Rg 11.12.2025 / 15:03:05 |
11.044 | 41.09% | 73.93% | 2.56% | -1.28% | 8.17% | 45.20% | 122.25% |
|
M&G Rg 11.12.2025 / 15:03:30 |
2.718 | 38.20% | 21.91% | -1.40% | 0.00% | 6.84% | 36.00% | 48.80% |
|
Vodafone Group Rg 11.12.2025 / 15:03:50 |
0.9438 | 38.11% | 37.83% | -0.94% | -0.78% | 11.24% | 36.82% | 9.11% |
|
Aviva Rg 11.12.2025 / 15:03:30 |
6.526 | 38.03% | 48.85% | 1.81% | 0.03% | -2.97% | 38.32% | 44.87% |
|
Smiths Group Rg 11.12.2025 / 15:00:37 |
23.52 | 37.03% | 32.84% | -4.70% | -5.73% | -0.63% | 33.71% | 45.80% |
|
Coca-Cola HBC N 11.12.2025 / 15:02:44 |
36.90 | 33.97% | 58.64% | -0.16% | 0.30% | 3.02% | 32.78% | 83.33% |
|
GSK Rg 11.12.2025 / 15:02:29 |
18.060 | 33.90% | 23.91% | -1.31% | -0.25% | 22.48% | 35.00% | 23.46% |
|
Phoenix Grp Rg 11.12.2025 / 15:03:15 |
6.775 | 33.89% | 27.15% | -2.83% | -0.59% | 3.28% | 30.73% | 12.57% |
|
IMI Rg 11.12.2025 / 15:00:07 |
24.47 | 33.26% | 44.46% | -1.05% | -1.33% | 6.90% | 32.23% | 87.12% |
|
Weir Group Rg 11.12.2025 / 15:02:18 |
29.52 | 32.85% | 53.37% | 2.04% | 5.05% | 12.24% | 29.99% | 70.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 11.12.2025 / 15:02:54 |
30.44 | -0.98% |
30.77 09:00 |
30.40 13:38 |
36.86 21.08.25 |
24.92 09.01.25 |
26'806 |
|
Anglo American Rg 11.12.2025 / 15:03:00 |
28.76 | -0.45% |
29.01 09:22 |
28.49 09:07 |
34.06 20.01.25 |
21.57298 07.04.25 |
412'177 |
|
Antofagasta Rg 11.12.2025 / 15:03:30 |
29.31 | 0.00% |
29.42 09:00 |
28.94 11:07 |
30.96 05.12.25 |
12.805 07.04.25 |
117'129 |
|
Ashtead Group Rg 11.12.2025 / 15:03:27 |
49.61 | 3.98% |
50.34 11:02 |
47.91 09:00 |
56.14 08.09.25 |
34.79 07.04.25 |
176'456 |
|
Associat Brit Fo Rg 11.12.2025 / 15:03:38 |
20.92 | -1.60% |
21.00 10:59 |
20.80 09:03 |
23.58 04.11.25 |
18.19 05.02.25 |
140'305 |
|
AstraZeneca Rg 11.12.2025 / 15:03:50 |
135.82 | 0.70% |
136.86 12:15 |
135.54 09:13 |
142.08 26.11.25 |
95.74 09.04.25 |
176'164 |
|
Auto Trd Gr Rg-144A 11.12.2025 / 15:01:35 |
5.934 | -0.67% |
6.000 09:00 |
5.932 14:55 |
9.200 27.05.25 |
5.926 10.12.25 |
376'457 |
|
Aviva Rg 11.12.2025 / 15:03:30 |
6.526 | 1.07% |
6.542 14:38 |
6.484 09:03 |
6.984 12.11.25 |
4.644 08.01.25 |
1'433'872 |
|
Babcock Intl Grp Rg 11.12.2025 / 15:01:45 |
12.200 | 0.99% |
12.260 12:09 |
12.120 09:32 |
13.310 30.09.25 |
4.794 13.01.25 |
352'875 |
|
BAE Systems Rg 11.12.2025 / 15:03:25 |
16.930 | -1.17% |
17.165 09:23 |
16.865 14:30 |
20.72 03.10.25 |
11.275 06.01.25 |
403'592 |
|
Barclays Rg 11.12.2025 / 15:03:08 |
4.455 | 1.01% |
4.468 10:04 |
4.415 09:02 |
4.468 11.12.25 |
2.239 07.04.25 |
3'698'572 |
|
Barratt Redrow Rg 11.12.2025 / 15:03:40 |
3.615 | -0.41% |
3.651 12:03 |
3.612 13:53 |
4.864 11.06.25 |
3.477 03.09.25 |
287'362 |
|
Beazley Rg 11.12.2025 / 15:03:46 |
7.875 | 0.57% |
7.895 11:13 |
7.780 09:53 |
9.833 09.06.25 |
7.515 25.11.25 |
195'048 |
|
Berkeley Grp Hld Rg 11.12.2025 / 15:02:55 |
37.76 | 2.16% |
37.88 12:50 |
36.68 09:26 |
43.68 11.06.25 |
34.65 14.01.25 |
52'887 |
|
BP Rg 11.12.2025 / 15:03:48 |
4.433 | -0.03% |
4.460 13:59 |
4.433 15:03 |
4.762 11.11.25 |
3.294 09.04.25 |
1'735'907 |
|
Brit Amer Tobacc Rg 11.12.2025 / 15:03:49 |
43.64 | -0.55% |
44.05 10:17 |
43.50 09:05 |
44.26 28.11.25 |
28.38 15.01.25 |
223'120 |
|
Brit Land Co REI Rg 11.12.2025 / 15:03:34 |
3.788 | -0.53% |
3.810 10:20 |
3.776 13:07 |
4.228 03.12.25 |
3.186 03.09.25 |
405'812 |
|
BT Group Rg 11.12.2025 / 15:03:08 |
1.756 | -0.57% |
1.773 10:51 |
1.755 15:03 |
2.236 25.07.25 |
1.373 13.01.25 |
1'457'264 |
|
Bunzl Rg 11.12.2025 / 15:03:45 |
21.50 | -0.46% |
21.78 10:19 |
21.26 13:16 |
34.86 13.02.25 |
20.73 20.11.25 |
94'801 |
|
Burberry Group Rg 11.12.2025 / 15:02:56 |
12.163 | 2.33% |
12.175 14:40 |
11.995 09:36 |
13.905 29.07.25 |
5.974 07.04.25 |
97'368 |
|
Centrica Rg 11.12.2025 / 15:03:46 |
1.652 | -1.31% |
1.673 09:00 |
1.652 15:02 |
1.808 03.11.25 |
1.319 10.01.25 |
790'276 |
|
Coca-Cola HBC N 11.12.2025 / 15:02:44 |
36.90 | 1.04% |
36.92 12:14 |
36.44 09:29 |
40.94 27.05.25 |
26.92 15.01.25 |
30'391 |
|
Compass Group Rg 11.12.2025 / 15:03:50 |
23.42 | 0.77% |
23.44 14:37 |
23.18 09:00 |
28.53 18.02.25 |
23.14 10.12.25 |
224'010 |
|
ConvaTec Grp Rg 11.12.2025 / 15:02:28 |
2.314 | 2.39% |
2.334 09:56 |
2.268 09:00 |
3.110 05.06.25 |
2.188 03.01.25 |
1'097'047 |
|
CRH PLC Rg 11.12.2025 / 15:03:50 |
93.38 | 0.97% |
93.88 13:33 |
92.56 09:02 |
96.84 08.12.25 |
57.48 07.04.25 |
15'077 |