×
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
- 16.09.2025 - 17:30:02
- 921.60
- -0.82%
- -7.65
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 16.09.2025 / 17:30:00 |
46.48 | -0.13% | -0.06 | 46.48 | 47.38 | 0 | |
|
Intl. Cons. Air Rg 16.09.2025 / 17:30:00 |
3.816 | -0.81% | -0.03 | 3.807 | 3.817 | 0 | |
|
JD Sports Fsn Rg 16.09.2025 / 17:30:00 |
0.9219 | 0.26% | 0.00 | 0.9190 | 0.9236 | 0 | |
|
Kingfisher Rg 16.09.2025 / 17:30:00 |
2.455 | 1.24% | 0.03 | 2.455 | 2.457 | 0 | |
|
Land Sec REIT Rg 16.09.2025 / 17:30:00 |
5.460 | -1.36% | -0.08 | 5.460 | 5.475 | 0 | |
|
Legal & General Rg 16.09.2025 / 17:30:00 |
2.386 | -2.05% | -0.05 | 2.386 | 2.390 | 0 | |
|
Lloyds Banking G Rg 16.09.2025 / 17:30:00 |
0.8308 | -1.20% | -0.01 | 0.8292 | 0.8308 | 0 | |
|
LondonMetric Rg 16.09.2025 / 17:30:00 |
1.785 | -0.89% | -0.02 | 1.785 | 1.787 | 0 | |
|
LSE Group Rg 16.09.2025 / 17:30:00 |
85.68 | -1.83% | -1.60 | 85.68 | 85.88 | 0 | |
|
M&G Rg 16.09.2025 / 17:30:00 |
2.534 | -0.35% | -0.01 | 2.529 | 2.536 | 0 | |
|
Marks & Spencer Rg 16.09.2025 / 17:30:00 |
3.428 | -1.02% | -0.04 | 3.426 | 3.432 | 0 | |
|
Melrose Ind Rg 16.09.2025 / 17:30:00 |
5.892 | -0.87% | -0.05 | 5.886 | 5.900 | 0 | |
|
Mondi Rg 16.09.2025 / 17:30:00 |
10.100 | 1.81% | 0.18 | 10.080 | 10.105 | 0 | |
|
Natl Grid Rg 16.09.2025 / 17:30:00 |
10.383 | -0.74% | -0.08 | 10.380 | 10.390 | 0 | |
|
NatWest Grp Rg 16.09.2025 / 17:30:00 |
5.253 | -2.22% | -0.12 | 5.252 | 5.266 | 0 | |
|
Next Rg 16.09.2025 / 17:30:00 |
119.73 | -0.48% | -0.58 | 119.70 | 119.85 | 0 | |
|
Pearson Rg 16.09.2025 / 17:30:00 |
10.280 | -1.01% | -0.11 | 10.275 | 10.295 | 0 | |
|
Persimmon Plc Rg 16.09.2025 / 17:30:00 |
10.913 | 0.11% | 0.01 | 10.910 | 10.920 | 0 | |
|
Phoenix Grp Rg 16.09.2025 / 17:30:00 |
6.445 | -1.94% | -0.13 | 6.440 | 6.450 | 0 | |
|
Prudential Rg 16.09.2025 / 17:30:00 |
10.068 | -2.35% | -0.24 | 10.060 | 10.070 | 0 | |
|
Reckitt Benck Gr Rg 16.09.2025 / 17:30:00 |
56.90 | -0.77% | -0.44 | 56.88 | 56.92 | 0 | |
|
RELX Rg 16.09.2025 / 17:30:00 |
34.31 | -0.52% | -0.18 | 34.27 | 34.32 | 0 | |
|
Rentokil Initial Rg 16.09.2025 / 17:30:00 |
3.673 | -1.05% | -0.04 | 3.671 | 3.675 | 0 | |
|
Rightmove Rg 16.09.2025 / 17:30:00 |
7.194 | -0.28% | -0.02 | 7.194 | 7.198 | 0 | |
|
Rio Tinto Rg 16.09.2025 / 17:30:00 |
46.45 | 0.47% | 0.22 | 46.41 | 46.48 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ashtead Group Rg 16.09.2025 / 17:30:00 |
53.52 | 7.89% | -2.99% | -2.23% | -0.50% | 20.79% | -3.11% | 23.72% |
|
BP Rg 16.09.2025 / 17:30:00 |
4.207 | 6.68% | -10.22% | -0.73% | -0.04% | 14.31% | 2.37% | -8.44% |
|
Whitbread Rg 16.09.2025 / 17:30:00 |
31.39 | 6.65% | -13.91% | -0.68% | 0.69% | 13.10% | 0.34% | 17.05% |
|
Shell Rg 16.09.2025 / 17:30:00 |
26.37 | 6.14% | 2.34% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Legal & General Rg 16.09.2025 / 17:30:00 |
2.386 | 6.10% | -3.26% | 1.92% | -7.39% | -6.12% | 4.33% | -7.31% |
|
Wise-A Rg 16.09.2025 / 17:30:00 |
11.030 | 5.94% | 28.43% | -3.84% | 3.28% | 3.18% | 74.18% | 91.70% |
|
Tritax Big Box Rg 16.09.2025 / 17:30:00 |
1.413 | 5.20% | -17.40% | 3.18% | 2.36% | -6.21% | -14.50% | -14.88% |
|
ConvaTec Grp Rg 16.09.2025 / 17:30:00 |
2.320 | 5.05% | -4.75% | -3.17% | 0.13% | -20.06% | -0.26% | 2.92% |
|
Howden Join Grp Rg 16.09.2025 / 17:30:00 |
8.270 | 4.03% | 1.00% | -0.90% | -5.59% | -1.52% | -15.70% | 44.96% |
|
SSE Rg 16.09.2025 / 17:30:00 |
16.620 | 3.65% | -9.92% | 1.59% | -6.06% | -12.11% | -17.52% | -3.09% |
|
Severn Trent Rg 16.09.2025 / 17:30:00 |
25.48 | 2.95% | 0.23% | -0.08% | -1.13% | -7.21% | -6.60% | -2.49% |
|
Spirax Grp Rg 16.09.2025 / 17:30:00 |
68.65 | 2.05% | -33.85% | -3.31% | -4.95% | 16.26% | -7.14% | -32.84% |
|
Beazley Rg 16.09.2025 / 17:30:00 |
8.235 | 1.77% | 59.03% | 3.45% | 4.77% | -11.09% | 6.88% | 32.88% |
|
Unilever Rg 16.09.2025 / 17:30:00 |
45.41 | 0.95% | 20.58% | -1.96% | -0.06% | -0.80% | -7.99% | 15.52% |
|
LondonMetric Rg 16.09.2025 / 17:30:00 |
1.785 | -0.11% | -6.25% | -1.73% | -5.66% | -12.59% | -14.22% | -12.66% |
|
Auto Trd Gr Rg-144A 16.09.2025 / 17:30:00 |
7.789 | -0.76% | 8.91% | -4.38% | -4.85% | -3.89% | -11.67% | 26.12% |
|
Intertek Group Rg 16.09.2025 / 17:30:00 |
46.48 | -1.02% | 9.34% | -1.11% | -1.06% | -2.19% | -8.23% | 17.82% |
|
Flutter Entmt Rg 16.09.2025 / 17:30:00 |
202.40 | -1.03% | 47.72% | -5.86% | -6.94% | 0.00% | 15.99% | 0.00% |
|
Rio Tinto Rg 16.09.2025 / 17:30:00 |
46.45 | -2.02% | -21.07% | 0.82% | 3.26% | 10.55% | -3.26% | -3.20% |
|
Kingfisher Rg 16.09.2025 / 17:30:00 |
2.455 | -2.10% | -0.61% | -2.11% | -11.72% | -11.12% | -23.73% | -2.49% |
|
Compass Group Rg 16.09.2025 / 17:30:00 |
25.64 | -2.83% | 19.77% | 0.55% | -1.50% | 3.39% | 4.27% | 33.70% |
|
JD Sports Fsn Rg 16.09.2025 / 17:30:00 |
0.9219 | -3.67% | -44.93% | -1.86% | -1.76% | 20.42% | -42.25% | -28.16% |
|
Anglo American Rg 16.09.2025 / 17:30:00 |
25.81 | -4.45% | 14.24% | 3.95% | 19.16% | 25.44% | 21.09% | -8.85% |
|
Associat Brit Fo Rg 16.09.2025 / 17:30:00 |
19.820 | -4.48% | -17.05% | -11.32% | -14.22% | -3.22% | -11.91% | 46.71% |
|
RELX Rg 16.09.2025 / 17:30:00 |
34.31 | -4.80% | 10.90% | -1.55% | -2.86% | -12.32% | -5.87% | 53.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 16.09.2025 / 17:30:00 |
46.48 | -0.13% |
46.98 13:59 |
46.05 09:09 |
55.75 04.03.25 |
40.44 09.04.25 |
259'033 |
|
Intl. Cons. Air Rg 16.09.2025 / 17:30:00 |
3.816 | -0.81% |
3.898 09:03 |
3.806 16:29 |
3.982 10.09.25 |
2.101 07.04.25 |
2'347'043 |
|
JD Sports Fsn Rg 16.09.2025 / 17:30:00 |
0.9219 | 0.26% |
0.9374 14:59 |
0.9172 09:19 |
1.043 07.01.25 |
0.6116 09.04.25 |
1'952'548 |
|
Kingfisher Rg 16.09.2025 / 17:30:00 |
2.455 | 1.24% |
2.478 11:19 |
2.427 09:02 |
3.176 14.05.25 |
2.272 13.01.25 |
1'630'957 |
|
Land Sec REIT Rg 16.09.2025 / 17:30:00 |
5.460 | -1.36% |
5.590 10:31 |
5.460 16:38 |
6.400 03.06.25 |
4.906 09.04.25 |
458'703 |
|
Legal & General Rg 16.09.2025 / 17:30:00 |
2.386 | -2.05% |
2.434 09:00 |
2.378 16:38 |
2.662 07.02.25 |
2.0765 07.04.25 |
1'027'178 |
|
Lloyds Banking G Rg 16.09.2025 / 17:30:00 |
0.8308 | -1.20% |
0.8470 10:33 |
0.8294 16:38 |
0.8470 16.09.25 |
0.5244 10.01.25 |
20'147'146 |
|
LondonMetric Rg 16.09.2025 / 17:30:00 |
1.785 | -0.89% |
1.833 10:33 |
1.785 16:52 |
2.068 24.06.25 |
1.674 09.04.25 |
1'048'642 |
|
LSE Group Rg 16.09.2025 / 17:30:00 |
85.68 | -1.83% |
87.90 09:10 |
85.46 17:15 |
121.85 06.02.25 |
85.46 16.09.25 |
197'222 |
|
M&G Rg 16.09.2025 / 17:30:00 |
2.534 | -0.35% |
2.556 09:01 |
2.532 16:38 |
2.792 03.09.25 |
1.716 07.04.25 |
3'123'752 |
|
Marks & Spencer Rg 16.09.2025 / 17:30:00 |
3.428 | -1.02% |
3.480 09:00 |
3.408 16:38 |
4.173 22.04.25 |
3.1925 27.01.25 |
1'150'765 |
|
Melrose Ind Rg 16.09.2025 / 17:30:00 |
5.892 | -0.87% |
5.948 09:02 |
5.868 11:33 |
6.826 05.03.25 |
3.762 09.04.25 |
379'332 |
|
Mondi Rg 16.09.2025 / 17:30:00 |
10.100 | 1.81% |
10.183 14:49 |
9.958 09:36 |
13.375 14.02.25 |
9.745 07.04.25 |
590'290 |
|
Natl Grid Rg 16.09.2025 / 17:30:00 |
10.383 | -0.74% |
10.495 09:00 |
10.370 16:48 |
11.035 23.04.25 |
9.098 14.01.25 |
1'094'227 |
|
NatWest Grp Rg 16.09.2025 / 17:30:00 |
5.253 | -2.22% |
5.390 09:00 |
5.232 16:38 |
5.656 22.08.25 |
3.69 10.01.25 |
3'485'252 |
|
Next Rg 16.09.2025 / 17:30:00 |
119.73 | -0.48% |
121.60 11:26 |
119.25 16:38 |
130.70 03.06.25 |
90.3 15.01.25 |
69'412 |
|
Pearson Rg 16.09.2025 / 17:30:00 |
10.280 | -1.01% |
10.395 09:01 |
10.230 12:23 |
14.005 28.02.25 |
10.23 16.09.25 |
294'328 |
|
Persimmon Plc Rg 16.09.2025 / 17:30:00 |
10.913 | 0.11% |
11.090 10:00 |
10.913 17:29 |
14.180 11.06.25 |
10.31 02.09.25 |
228'375 |
|
Phoenix Grp Rg 16.09.2025 / 17:30:00 |
6.445 | -1.94% |
6.595 09:00 |
6.420 15:10 |
6.995 22.08.25 |
4.759 13.01.25 |
268'886 |
|
Prudential Rg 16.09.2025 / 17:30:00 |
10.068 | -2.35% |
10.315 09:00 |
10.045 12:05 |
10.405 15.09.25 |
5.962 13.01.25 |
1'663'119 |
|
Reckitt Benck Gr Rg 16.09.2025 / 17:30:00 |
56.90 | -0.77% |
57.39 09:00 |
56.76 12:01 |
58.31 09.09.25 |
45.79 23.04.25 |
301'491 |
|
RELX Rg 16.09.2025 / 17:30:00 |
34.31 | -0.52% |
34.71 13:02 |
34.15 16:14 |
42.05 13.02.25 |
33.275 10.09.25 |
406'783 |
|
Rentokil Initial Rg 16.09.2025 / 17:30:00 |
3.673 | -1.05% |
3.694 14:35 |
3.650 09:02 |
4.272 14.02.25 |
3.061 09.04.25 |
577'676 |
|
Rightmove Rg 16.09.2025 / 17:30:00 |
7.194 | -0.28% |
7.314 13:59 |
7.182 16:38 |
8.266 07.08.25 |
6.216 15.01.25 |
368'246 |
|
Rio Tinto Rg 16.09.2025 / 17:30:00 |
46.45 | 0.47% |
47.49 11:15 |
46.23 16:05 |
51.65 14.02.25 |
40.2575 09.04.25 |
669'464 |