×
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
- 18.10.2024 - 16:38:00
- 834.90
- -0.61%
- -5.14
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 18.10.2024 / 16:22:49 |
36.95 | -1.55% | -0.58 | 36.94 | 36.96 | 125'157 | |
|
DCC Rg 18.10.2024 / 16:19:25 |
51.95 | -0.10% | -0.05 | 51.90 | 51.95 | 19'765 | |
|
Diageo Rg 18.10.2024 / 16:22:15 |
26.48 | -0.34% | -0.09 | 26.48 | 26.49 | 999'176 | |
|
DS Smith Rg 18.10.2024 / 16:22:43 |
4.496 | -2.89% | -0.13 | 4.494 | 4.496 | 560'808 | |
|
Endeavour Mng Rg 18.10.2024 / 16:20:16 |
18.520 | 0.71% | 0.13 | 18.510 | 18.540 | 75'511 | |
|
Entain Rg 18.10.2024 / 16:20:40 |
7.340 | -0.78% | -0.06 | 7.332 | 7.340 | 153'730 | |
|
Experian Rg 18.10.2024 / 16:23:01 |
39.26 | -0.82% | -0.33 | 39.25 | 39.27 | 172'376 | |
|
Flutter Entmt Rg 18.10.2024 / 16:22:45 |
178.20 | 0.01% | 0.03 | 178.15 | 178.25 | 28'492 | |
|
Fresnillo Rg 18.10.2024 / 16:22:07 |
7.005 | 2.34% | 0.16 | 7.000 | 7.010 | 219'522 | |
|
Glencore Rg 18.10.2024 / 16:23:00 |
4.104 | 1.38% | 0.06 | 4.103 | 4.105 | 4'176'595 | |
|
GSK Rg 18.10.2024 / 16:22:48 |
14.675 | -1.97% | -0.30 | 14.670 | 14.675 | 1'103'861 | |
|
Haleon Rg 18.10.2024 / 16:22:31 |
3.805 | -1.32% | -0.05 | 3.805 | 3.806 | 1'869'741 | |
|
Halma Rg 18.10.2024 / 16:18:51 |
24.91 | -0.22% | -0.06 | 24.90 | 24.91 | 74'235 | |
|
Harbour Ener Rg 18.10.2024 / 16:14:53 |
2.625 | -1.22% | -0.03 | 2.623 | 2.630 | 64'042 | |
|
Hargreaves Lans Rg 18.10.2024 / 16:20:10 |
10.853 | 0.00% | 0.00 | 10.850 | 10.855 | 268'523 | |
|
Hikma Pharm Rg 18.10.2024 / 16:22:15 |
19.945 | -1.12% | -0.23 | 19.940 | 19.950 | 44'976 | |
|
Hiscox Rg 18.10.2024 / 16:21:12 |
11.380 | -0.70% | -0.08 | 11.370 | 11.380 | 67'733 | |
|
Howden Join Grp Rg 18.10.2024 / 16:20:18 |
9.090 | -0.71% | -0.07 | 9.085 | 9.090 | 130'784 | |
|
HSBC Hldg Rg 18.10.2024 / 16:22:41 |
6.773 | -0.19% | -0.01 | 6.772 | 6.774 | 1'744'137 | |
|
ICG Rg 18.10.2024 / 16:20:08 |
21.35 | -0.97% | -0.21 | 21.34 | 21.36 | 226'028 | |
|
IMI Rg 18.10.2024 / 16:21:58 |
18.110 | -0.39% | -0.07 | 18.100 | 18.120 | 112'883 | |
|
Imperial Brands Rg 18.10.2024 / 16:21:39 |
22.97 | -1.42% | -0.33 | 22.97 | 22.98 | 133'058 | |
|
Informa Rg 18.10.2024 / 16:22:19 |
8.374 | -0.48% | -0.04 | 8.372 | 8.376 | 332'803 | |
|
Intercont Hotels Rg 18.10.2024 / 16:22:31 |
85.66 | -0.53% | -0.46 | 85.66 | 85.70 | 27'888 | |
|
Intertek Group Rg 18.10.2024 / 16:18:27 |
50.98 | -0.88% | -0.45 | 50.95 | 51.00 | 33'738 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BAE Systems Rg 18.10.2024 / 16:22:43 |
13.190 | 19.46% | 54.68% | 4.27% | 3.41% | 3.72% | 24.79% | 121.87% |
|
BT Group Rg 18.10.2024 / 16:19:53 |
1.463 | 19.41% | 30.57% | 1.84% | 0.03% | 4.02% | 28.28% | 5.11% |
|
Brit Amer Tobacc Rg 18.10.2024 / 16:22:53 |
26.33 | 18.96% | -17.18% | -1.53% | -6.43% | -3.62% | 7.27% | 5.04% |
|
Anglo American 18.10.2024 / 16:22:25 |
23.86 | 18.88% | -27.05% | 3.49% | 11.76% | -0.06% | 15.52% | -19.23% |
|
Compass Group Rg 18.10.2024 / 16:22:22 |
24.91 | 17.49% | 31.12% | 2.15% | 3.17% | 5.13% | 22.62% | 69.76% |
|
Smurfit Kappa Rg 05.07.2024 / 17:30:00 |
36.42 | 17.03% | 18.55% | 0.00% | 0.00% | 0.00% | 36.00% | 0.00% |
|
Fresnillo Rg 18.10.2024 / 16:22:07 |
7.005 | 14.77% | -24.05% | 5.50% | 19.03% | 21.83% | 27.74% | -19.09% |
|
Taylor Wimpey Rg 18.10.2024 / 16:22:37 |
1.618 | 13.84% | 62.65% | 4.39% | -2.71% | 1.44% | 55.58% | 5.66% |
|
Hikma Pharm Rg 18.10.2024 / 16:22:15 |
19.945 | 13.63% | 29.50% | 4.86% | 4.97% | 5.64% | 3.00% | -13.88% |
|
AstraZeneca Rg 18.10.2024 / 16:22:50 |
119.10 | 13.46% | 6.86% | 1.17% | 1.03% | -2.35% | 14.08% | 36.75% |
|
LSE Group Rg 18.10.2024 / 16:22:28 |
104.85 | 13.14% | 46.57% | 3.61% | 1.80% | 10.23% | 27.49% | 32.63% |
|
Bunzl Rg 18.10.2024 / 16:22:46 |
35.59 | 12.98% | 30.81% | 2.86% | -0.53% | 9.24% | 23.75% | 42.98% |
|
Howden Join Grp Rg 18.10.2024 / 16:20:18 |
9.090 | 11.95% | 62.52% | 2.77% | -4.99% | -2.73% | 43.60% | 1.59% |
|
Aviva Rg 18.10.2024 / 16:22:17 |
4.858 | 11.76% | 8.97% | 0.75% | -0.94% | -1.46% | 22.46% | -8.03% |
|
Rightmove Rg 18.10.2024 / 16:22:15 |
6.388 | 11.18% | 24.83% | 1.35% | -5.22% | 13.79% | 31.06% | -7.57% |
|
Vodafone Group Rg 18.10.2024 / 16:22:59 |
0.7480 | 9.66% | -11.02% | 0.94% | -1.24% | 2.63% | -1.15% | -31.98% |
|
Brit Land Co REI Rg 18.10.2024 / 16:21:48 |
4.328 | 9.60% | 10.20% | 1.31% | -3.50% | 7.88% | 44.65% | -13.11% |
|
Halma Rg 18.10.2024 / 16:18:51 |
24.91 | 8.92% | 25.36% | -0.16% | -4.60% | -2.73% | 36.94% | -13.53% |
|
Hiscox Rg 18.10.2024 / 16:21:12 |
11.380 | 8.52% | 4.42% | 1.25% | -0.70% | -9.47% | 17.08% | 38.07% |
|
Pearson Rg 18.10.2024 / 16:18:28 |
10.350 | 8.37% | 11.01% | 0.75% | 1.62% | -1.17% | 15.15% | 68.97% |
|
UK 100 18.10.2024 / 16:38:02 |
834.88 | 8.08% | 12.42% | 0.94% | 1.35% | 0.86% | 13.01% | 17.10% |
|
Informa Rg 18.10.2024 / 16:22:19 |
8.374 | 7.93% | 35.14% | 2.27% | 0.38% | -4.43% | 22.07% | 53.82% |
|
IMI Rg 18.10.2024 / 16:21:58 |
18.110 | 7.64% | 40.39% | 0.44% | -1.68% | -2.66% | 23.20% | 8.34% |
|
Ashtead Group Rg 18.10.2024 / 16:23:02 |
58.52 | 7.50% | 24.70% | 2.07% | 3.28% | 7.85% | 23.98% | -0.51% |
|
HSBC Hldg Rg 18.10.2024 / 16:22:41 |
6.773 | 6.95% | 31.16% | 0.65% | 2.80% | 1.68% | 9.93% | 56.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 18.10.2024 / 16:22:49 |
36.95 | -1.55% |
37.62 09:57 |
36.92 16:16 |
51.21 22.03.24 |
36.92 18.10.24 |
125'157 |
|
DCC Rg 18.10.2024 / 16:19:25 |
51.95 | -0.10% |
52.23 14:29 |
51.75 09:51 |
60.70 16.05.24 |
49.62 05.08.24 |
19'765 |
|
Diageo Rg 18.10.2024 / 16:22:15 |
26.48 | -0.34% |
26.77 10:07 |
26.35 09:00 |
30.55 28.02.24 |
22.75 30.07.24 |
999'176 |
|
DS Smith Rg 18.10.2024 / 16:22:43 |
4.496 | -2.89% |
4.599 11:30 |
4.486 15:32 |
4.846 19.09.24 |
2.7035 05.02.24 |
560'808 |
|
Endeavour Mng Rg 18.10.2024 / 16:20:16 |
18.520 | 0.71% |
18.670 14:39 |
18.290 15:38 |
19.280 26.09.24 |
12.31 28.02.24 |
75'511 |
|
Entain Rg 18.10.2024 / 16:20:40 |
7.340 | -0.78% |
7.428 09:04 |
7.262 09:31 |
10.330 12.02.24 |
4.985 05.08.24 |
153'730 |
|
Experian Rg 18.10.2024 / 16:23:01 |
39.26 | -0.82% |
39.64 09:55 |
39.14 12:51 |
39.78 01.10.24 |
30.03 04.01.24 |
172'376 |
|
Flutter Entmt Rg 18.10.2024 / 16:22:45 |
178.20 | 0.01% |
180.75 10:57 |
177.95 16:13 |
188.43 25.09.24 |
122.5 31.05.24 |
28'492 |
|
Fresnillo Rg 18.10.2024 / 16:22:07 |
7.005 | 2.34% |
7.020 13:24 |
6.865 09:16 |
7.020 18.10.24 |
4.352 20.03.24 |
219'522 |
|
Glencore Rg 18.10.2024 / 16:23:00 |
4.104 | 1.38% |
4.162 14:18 |
4.094 16:14 |
5.056 20.05.24 |
3.6065 11.09.24 |
4'176'595 |
|
GSK Rg 18.10.2024 / 16:22:48 |
14.675 | -1.97% |
14.998 10:10 |
14.668 16:12 |
18.200 15.05.24 |
14.39 04.10.24 |
1'103'861 |
|
Haleon Rg 18.10.2024 / 16:22:31 |
3.805 | -1.32% |
3.822 09:09 |
3.790 12:43 |
4.005 18.09.24 |
3.1045 25.01.24 |
1'869'741 |
|
Halma Rg 18.10.2024 / 16:18:51 |
24.91 | -0.22% |
25.10 10:34 |
24.79 09:11 |
27.49 28.06.24 |
21.06 05.01.24 |
74'235 |
|
Harbour Ener Rg 18.10.2024 / 16:14:53 |
2.625 | -1.22% |
2.687 10:42 |
2.625 16:14 |
3.332 03.06.24 |
2.431 26.02.24 |
64'042 |
|
Hargreaves Lans Rg 18.10.2024 / 16:20:10 |
10.853 | 0.00% |
10.855 09:00 |
10.845 09:16 |
11.690 20.06.24 |
6.879 19.03.24 |
268'523 |
|
Hikma Pharm Rg 18.10.2024 / 16:22:15 |
19.945 | -1.12% |
20.19 10:11 |
19.920 15:52 |
21.61 22.02.24 |
17.605 16.04.24 |
44'976 |
|
Hiscox Rg 18.10.2024 / 16:21:12 |
11.380 | -0.70% |
11.520 10:00 |
11.350 15:59 |
12.820 09.07.24 |
10.11 26.01.24 |
67'733 |
|
Howden Join Grp Rg 18.10.2024 / 16:20:18 |
9.090 | -0.71% |
9.150 11:29 |
9.080 09:19 |
9.828 17.09.24 |
7.538 17.01.24 |
130'784 |
|
HSBC Hldg Rg 18.10.2024 / 16:22:41 |
6.773 | -0.19% |
6.820 14:17 |
6.756 16:15 |
7.245 08.05.24 |
5.729 11.03.24 |
1'744'137 |
|
ICG Rg 18.10.2024 / 16:20:08 |
21.35 | -0.97% |
21.55 09:57 |
21.24 12:44 |
24.48 28.05.24 |
15.405 17.01.24 |
226'028 |
|
IMI Rg 18.10.2024 / 16:21:58 |
18.110 | -0.39% |
18.310 09:57 |
18.090 16:13 |
19.080 15.05.24 |
15.3 16.01.24 |
112'883 |
|
Imperial Brands Rg 18.10.2024 / 16:21:39 |
22.97 | -1.42% |
23.14 09:06 |
22.93 12:19 |
23.42 17.10.24 |
16.6175 05.03.24 |
133'058 |
|
Informa Rg 18.10.2024 / 16:22:19 |
8.374 | -0.48% |
8.410 14:26 |
8.326 09:09 |
8.836 24.07.24 |
7.194 17.01.24 |
332'803 |
|
Intercont Hotels Rg 18.10.2024 / 16:22:31 |
85.66 | -0.53% |
86.18 10:02 |
85.43 15:35 |
87.90 26.02.24 |
69.9 03.01.24 |
27'888 |
|
Intertek Group Rg 18.10.2024 / 16:18:27 |
50.98 | -0.88% |
51.65 09:01 |
50.85 14:56 |
52.33 27.09.24 |
41.48 08.01.24 |
33'738 |