×
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
- 04.12.2024 - 17:30:02
- 836.98
- -0.41%
- -3.42
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 04.12.2024 / 17:30:00 |
34.15 | 0.13% | 0.05 | 34.13 | 34.18 | 131'201 | |
|
DCC Rg 04.12.2024 / 17:30:00 |
55.80 | -0.84% | -0.48 | 55.75 | 55.80 | 167'955 | |
|
Diageo Rg 04.12.2024 / 17:30:00 |
23.42 | -0.59% | -0.14 | 23.41 | 23.42 | 796'218 | |
|
DS Smith Rg 04.12.2024 / 17:30:00 |
5.770 | -1.33% | -0.08 | 5.770 | 5.780 | 437'553 | |
|
Endeavour Mng Rg 04.12.2024 / 17:30:00 |
15.500 | -0.70% | -0.11 | 15.480 | 15.520 | 64'802 | |
|
Entain Rg 04.12.2024 / 17:30:00 |
8.084 | 0.17% | 0.01 | 8.080 | 8.100 | 312'107 | |
|
Experian Rg 04.12.2024 / 17:30:00 |
37.53 | 0.59% | 0.22 | 37.51 | 37.54 | 286'155 | |
|
Flutter Entmt Rg 04.12.2024 / 17:30:00 |
218.50 | -1.27% | -2.80 | 217.80 | 219.10 | 53'798 | |
|
Fresnillo Rg 04.12.2024 / 17:30:00 |
6.710 | 0.52% | 0.04 | 6.705 | 6.715 | 65'187 | |
|
Glencore Rg 04.12.2024 / 17:30:00 |
3.781 | -1.09% | -0.04 | 3.780 | 3.781 | 6'229'867 | |
|
GSK Rg 04.12.2024 / 17:30:00 |
13.530 | -1.24% | -0.17 | 13.525 | 13.540 | 1'605'270 | |
|
Haleon Rg 04.12.2024 / 17:30:00 |
3.772 | -0.11% | 0.00 | 3.771 | 3.773 | 2'081'445 | |
|
Halma Rg 04.12.2024 / 17:30:00 |
27.53 | 0.95% | 0.26 | 27.52 | 27.55 | 149'990 | |
|
Harbour Ener Rg 04.12.2024 / 17:30:00 |
2.601 | -0.88% | -0.02 | 2.598 | 2.603 | 196'479 | |
|
Hargreaves Lans Rg 04.12.2024 / 17:30:00 |
10.935 | 0.00% | 0.00 | 10.930 | 10.935 | 81'409 | |
|
Hikma Pharm Rg 04.12.2024 / 17:30:00 |
19.550 | 0.15% | 0.03 | 19.510 | 19.570 | 154'828 | |
|
Hiscox Rg 04.12.2024 / 17:30:00 |
10.870 | 1.59% | 0.17 | 10.690 | 10.870 | 47'112 | |
|
Howden Join Grp Rg 04.12.2024 / 17:30:00 |
8.415 | 0.84% | 0.07 | 8.415 | 8.585 | 179'455 | |
|
HSBC Hldg Rg 04.12.2024 / 17:30:00 |
7.448 | -0.12% | -0.01 | 7.447 | 7.451 | 2'715'285 | |
|
ICG Rg 04.12.2024 / 17:30:00 |
21.97 | 2.09% | 0.45 | 21.94 | 21.98 | 142'124 | |
|
IMI Rg 04.12.2024 / 17:30:00 |
18.210 | 0.80% | 0.15 | 18.200 | 18.220 | 50'663 | |
|
Imperial Brands Rg 04.12.2024 / 17:30:00 |
25.52 | 0.08% | 0.02 | 25.51 | 25.53 | 383'131 | |
|
Informa Rg 04.12.2024 / 17:30:00 |
8.505 | -0.97% | -0.08 | 8.502 | 8.506 | 696'742 | |
|
Intercont Hotels Rg 04.12.2024 / 17:30:00 |
100.10 | 0.16% | 0.16 | 99.94 | 100.15 | 102'340 | |
|
Intertek Group Rg 04.12.2024 / 17:30:00 |
47.44 | 0.89% | 0.42 | 47.44 | 48.34 | 89'103 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HSBC Hldg Rg 04.12.2024 / 17:30:00 |
7.448 | 17.53% | 44.12% | 1.61% | 3.07% | 14.96% | 20.95% | 72.88% |
|
Haleon Rg 04.12.2024 / 17:30:00 |
3.772 | 17.27% | 14.74% | -1.00% | 3.54% | -4.36% | 15.83% | 0.00% |
|
Experian Rg 04.12.2024 / 17:30:00 |
37.53 | 16.52% | 32.14% | -1.42% | -2.49% | 2.74% | 22.73% | 8.33% |
|
Auto Trader Gr Rg 04.12.2024 / 17:30:00 |
8.424 | 16.07% | 61.63% | 0.81% | -0.45% | -1.40% | 14.08% | 17.34% |
|
WPP Rg 04.12.2024 / 17:30:00 |
8.634 | 15.60% | 6.18% | 1.50% | 0.75% | 17.15% | 18.44% | -18.65% |
|
Ashtead Group Rg 04.12.2024 / 17:30:00 |
63.94 | 15.58% | 34.08% | 1.75% | 1.88% | 23.44% | 31.59% | 4.41% |
|
Rightmove Rg 04.12.2024 / 17:30:00 |
6.590 | 14.09% | 28.10% | 3.62% | 9.65% | -2.28% | 16.76% | -10.31% |
|
BAE Systems Rg 04.12.2024 / 17:30:00 |
12.625 | 13.21% | 46.59% | -1.81% | -5.78% | -2.85% | 21.63% | 129.00% |
|
Bunzl Rg 04.12.2024 / 17:30:00 |
36.10 | 12.35% | 30.09% | 2.21% | 2.88% | 0.06% | 18.17% | 25.81% |
|
Fresnillo Rg 04.12.2024 / 17:30:00 |
6.710 | 11.92% | -25.93% | 6.09% | -4.48% | 29.16% | 15.21% | -24.53% |
|
Lloyds Banking G Rg 04.12.2024 / 17:30:00 |
0.5311 | 11.31% | 16.10% | -0.21% | -2.73% | -7.51% | 15.81% | 14.11% |
|
Sage Grp Rg 04.12.2024 / 17:30:00 |
12.980 | 10.71% | 74.97% | -0.46% | 29.28% | 30.50% | 13.14% | 68.51% |
|
Intertek Group Rg 04.12.2024 / 17:30:00 |
47.44 | 10.47% | 16.43% | -0.21% | 5.03% | -4.62% | 16.30% | -13.63% |
|
Aviva Rg 04.12.2024 / 17:30:00 |
4.803 | 10.44% | 7.69% | -1.90% | 5.10% | -2.20% | 12.75% | -7.14% |
|
Informa Rg 04.12.2024 / 17:30:00 |
8.505 | 10.16% | 37.94% | -0.50% | 1.95% | 1.73% | 10.66% | 85.01% |
|
Hikma Pharm Rg 04.12.2024 / 17:30:00 |
19.550 | 9.97% | 25.33% | 0.10% | 10.02% | 1.56% | 8.73% | -11.07% |
|
UK 100 04.12.2024 / 17:30:02 |
836.98 | 8.35% | 12.47% | 0.63% | 2.27% | 2.09% | 11.32% | 19.15% |
|
IMI Rg 04.12.2024 / 17:30:00 |
18.210 | 6.96% | 39.50% | 3.76% | 9.83% | 2.13% | 12.69% | 3.64% |
|
Severn Trent Rg 04.12.2024 / 17:30:00 |
27.13 | 5.78% | 2.63% | -0.88% | 3.95% | 1.01% | 1.99% | -4.01% |
|
United Utilities Rg 04.12.2024 / 17:30:00 |
11.200 | 5.51% | 12.68% | -0.88% | 7.95% | 5.59% | 2.05% | 3.32% |
|
Shell Rg 04.12.2024 / 17:30:00 |
31.42 | 5.46% | 18.47% | 0.00% | 0.34% | 4.39% | 4.68% | 62.53% |
|
Melrose Ind Rg 04.12.2024 / 17:30:00 |
5.912 | 4.85% | 47.22% | 4.23% | 17.46% | 27.61% | 9.24% | 38.67% |
|
Antofagasta Rg 04.12.2024 / 17:30:00 |
17.535 | 4.78% | 13.71% | 5.51% | 1.86% | 4.20% | 21.43% | 30.06% |
|
Kingfisher Rg 04.12.2024 / 17:30:00 |
2.552 | 3.85% | 6.83% | 2.33% | -13.29% | -7.54% | 13.32% | -23.35% |
|
Natl Grid Rg 04.12.2024 / 17:30:00 |
9.746 | 3.52% | 9.62% | -1.26% | 0.84% | -4.73% | 2.32% | 7.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 04.12.2024 / 17:30:00 |
34.15 | 0.13% |
34.25 15:26 |
33.89 11:23 |
51.21 22.03.24 |
33.82 02.12.24 |
131'201 |
|
DCC Rg 04.12.2024 / 17:30:00 |
55.80 | -0.84% |
56.50 10:08 |
55.75 16:56 |
60.70 16.05.24 |
48.28 08.11.24 |
167'955 |
|
Diageo Rg 04.12.2024 / 17:30:00 |
23.42 | -0.59% |
23.45 09:27 |
23.27 10:56 |
30.55 28.02.24 |
22.75 30.07.24 |
796'218 |
|
DS Smith Rg 04.12.2024 / 17:30:00 |
5.770 | -1.33% |
5.880 13:11 |
5.730 16:58 |
6.020 25.11.24 |
2.7035 05.02.24 |
437'553 |
|
Endeavour Mng Rg 04.12.2024 / 17:30:00 |
15.500 | -0.70% |
15.530 15:28 |
15.340 16:18 |
19.440 22.10.24 |
12.31 28.02.24 |
64'802 |
|
Entain Rg 04.12.2024 / 17:30:00 |
8.084 | 0.17% |
8.216 12:55 |
8.080 09:00 |
10.330 12.02.24 |
4.985 05.08.24 |
312'107 |
|
Experian Rg 04.12.2024 / 17:30:00 |
37.53 | 0.59% |
37.65 16:38 |
37.22 09:15 |
39.78 01.10.24 |
30.03 04.01.24 |
286'155 |
|
Flutter Entmt Rg 04.12.2024 / 17:30:00 |
218.50 | -1.27% |
224.10 10:15 |
218.50 17:29 |
224.10 04.12.24 |
122.5 31.05.24 |
53'798 |
|
Fresnillo Rg 04.12.2024 / 17:30:00 |
6.710 | 0.52% |
6.725 16:09 |
6.635 11:14 |
7.815 24.10.24 |
4.352 20.03.24 |
65'187 |
|
Glencore Rg 04.12.2024 / 17:30:00 |
3.781 | -1.09% |
3.826 15:12 |
3.772 10:59 |
5.056 20.05.24 |
3.6065 11.09.24 |
6'229'867 |
|
GSK Rg 04.12.2024 / 17:30:00 |
13.530 | -1.24% |
13.660 09:00 |
13.470 16:07 |
18.200 15.05.24 |
12.825 15.11.24 |
1'605'270 |
|
Haleon Rg 04.12.2024 / 17:30:00 |
3.772 | -0.11% |
3.788 10:12 |
3.755 13:33 |
4.005 18.09.24 |
3.1045 25.01.24 |
2'081'445 |
|
Halma Rg 04.12.2024 / 17:30:00 |
27.53 | 0.95% |
27.58 16:57 |
27.21 13:21 |
27.70 25.11.24 |
21.06 05.01.24 |
149'990 |
|
Harbour Ener Rg 04.12.2024 / 17:30:00 |
2.601 | -0.88% |
2.652 09:17 |
2.596 17:27 |
3.332 03.06.24 |
2.431 26.02.24 |
196'479 |
|
Hargreaves Lans Rg 04.12.2024 / 17:30:00 |
10.935 | 0.00% |
10.940 10:26 |
10.920 09:00 |
11.690 20.06.24 |
6.879 19.03.24 |
81'409 |
|
Hikma Pharm Rg 04.12.2024 / 17:30:00 |
19.550 | 0.15% |
19.670 16:47 |
19.430 10:39 |
21.61 22.02.24 |
17.605 16.04.24 |
154'828 |
|
Hiscox Rg 04.12.2024 / 17:30:00 |
10.870 | 1.59% |
10.870 17:29 |
10.670 09:24 |
12.820 09.07.24 |
10.08 20.11.24 |
47'112 |
|
Howden Join Grp Rg 04.12.2024 / 17:30:00 |
8.415 | 0.84% |
8.440 10:08 |
8.355 09:08 |
9.828 17.09.24 |
7.538 17.01.24 |
179'455 |
|
HSBC Hldg Rg 04.12.2024 / 17:30:00 |
7.448 | -0.12% |
7.479 15:50 |
7.426 11:36 |
7.505 03.12.24 |
5.729 11.03.24 |
2'715'285 |
|
ICG Rg 04.12.2024 / 17:30:00 |
21.97 | 2.09% |
22.08 16:35 |
21.64 09:36 |
24.48 28.05.24 |
15.405 17.01.24 |
142'124 |
|
IMI Rg 04.12.2024 / 17:30:00 |
18.210 | 0.80% |
18.250 10:09 |
18.070 11:35 |
19.080 15.05.24 |
15.3 16.01.24 |
50'663 |
|
Imperial Brands Rg 04.12.2024 / 17:30:00 |
25.52 | 0.08% |
25.59 10:04 |
25.37 15:45 |
26.35 27.11.24 |
16.6175 05.03.24 |
383'131 |
|
Informa Rg 04.12.2024 / 17:30:00 |
8.505 | -0.97% |
8.590 09:02 |
8.436 14:30 |
8.836 24.07.24 |
7.194 17.01.24 |
696'742 |
|
Intercont Hotels Rg 04.12.2024 / 17:30:00 |
100.10 | 0.16% |
100.50 10:04 |
99.46 09:13 |
100.50 04.12.24 |
69.9 03.01.24 |
102'340 |
|
Intertek Group Rg 04.12.2024 / 17:30:00 |
47.44 | 0.89% |
47.46 16:44 |
46.69 10:49 |
52.33 27.09.24 |
41.48 08.01.24 |
89'103 |