×
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
- 12.12.2025 - 17:30:02
- 968.55
- -0.32%
- -3.06
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 12.12.2025 / 17:30:00 |
44.40 | 0.05% | 0.02 | 44.34 | 44.42 | 0 | |
|
Intl. Cons. Air Rg 12.12.2025 / 17:30:00 |
4.037 | 1.74% | 0.07 | 4.033 | 4.038 | 0 | |
|
JD Sports Fsn Rg 12.12.2025 / 17:30:00 |
0.8102 | -0.74% | -0.01 | 0.8094 | 0.8254 | 0 | |
|
Kingfisher Rg 12.12.2025 / 17:30:00 |
3.031 | -0.10% | 0.00 | 3.014 | 3.032 | 0 | |
|
Land Sec REIT Rg 12.12.2025 / 17:30:00 |
5.805 | -0.34% | -0.02 | 5.805 | 5.810 | 0 | |
|
Legal & General Rg 12.12.2025 / 17:30:00 |
2.459 | -0.34% | -0.01 | 2.458 | 2.464 | 0 | |
|
Lloyds Banking G Rg 12.12.2025 / 17:30:00 |
0.9396 | -1.01% | -0.01 | 0.9394 | 0.9400 | 0 | |
|
LondonMetric Rg 12.12.2025 / 17:30:00 |
1.814 | 0.58% | 0.01 | 1.813 | 1.849 | 0 | |
|
LSE Group Rg 12.12.2025 / 17:30:00 |
84.44 | 0.74% | 0.62 | 84.42 | 84.88 | 0 | |
|
M&G Rg 12.12.2025 / 17:30:00 |
2.735 | 0.15% | 0.00 | 2.733 | 2.744 | 0 | |
|
Marks & Spencer Rg 12.12.2025 / 17:30:00 |
3.174 | -0.70% | -0.02 | 3.172 | 3.175 | 0 | |
|
Melrose Ind Rg 12.12.2025 / 17:30:00 |
5.596 | -0.11% | -0.01 | 5.484 | 5.600 | 0 | |
|
Mondi Rg 12.12.2025 / 17:30:00 |
8.768 | 0.07% | 0.01 | 8.724 | 8.774 | 0 | |
|
Natl Grid Rg 12.12.2025 / 17:30:00 |
11.193 | 0.47% | 0.05 | 11.180 | 11.200 | 0 | |
|
NatWest Grp Rg 12.12.2025 / 17:30:00 |
6.137 | -0.98% | -0.06 | 6.020 | 6.138 | 0 | |
|
Next Rg 12.12.2025 / 17:30:00 |
133.15 | -1.21% | -1.63 | 132.95 | 133.25 | 0 | |
|
Pearson Rg 12.12.2025 / 17:30:00 |
10.445 | -0.02% | 0.00 | 10.395 | 10.455 | 0 | |
|
Persimmon Plc Rg 12.12.2025 / 17:30:00 |
13.075 | -0.68% | -0.09 | 13.065 | 13.080 | 0 | |
|
Phoenix Grp Rg 12.12.2025 / 17:30:00 |
6.753 | -0.70% | -0.05 | 6.725 | 6.875 | 0 | |
|
Prudential Rg 12.12.2025 / 17:30:00 |
10.705 | -1.36% | -0.15 | 10.665 | 10.710 | 0 | |
|
Reckitt Benck Gr Rg 12.12.2025 / 17:30:00 |
59.96 | -0.33% | -0.20 | 59.92 | 59.98 | 0 | |
|
RELX Rg 12.12.2025 / 17:30:00 |
30.14 | 0.50% | 0.15 | 30.11 | 30.17 | 0 | |
|
Rentokil Initial Rg 12.12.2025 / 17:30:00 |
4.260 | -1.65% | -0.07 | 4.258 | 4.340 | 0 | |
|
Rightmove Rg 12.12.2025 / 17:30:00 |
5.328 | 0.06% | 0.00 | 5.324 | 5.330 | 0 | |
|
Rio Tinto Rg 12.12.2025 / 17:30:00 |
56.05 | -1.29% | -0.73 | 55.81 | 56.07 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Shell Rg 12.12.2025 / 17:30:00 |
26.89 | 9.31% | 5.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Rentokil Initial Rg 12.12.2025 / 17:30:00 |
4.260 | 8.82% | -2.30% | 0.27% | 5.87% | 17.89% | 3.11% | -18.99% |
|
Entain Rg 12.12.2025 / 17:30:00 |
7.392 | 8.59% | -24.90% | -2.48% | 6.21% | -14.78% | -9.28% | -46.66% |
|
Tritax Big Box Rg 12.12.2025 / 17:30:00 |
1.435 | 8.52% | -14.79% | -3.43% | -3.20% | 0.99% | 7.53% | -1.03% |
|
Glencore Rg 12.12.2025 / 17:30:00 |
3.763 | 8.03% | -19.11% | -1.06% | 2.96% | 20.02% | 1.49% | -29.28% |
|
Severn Trent Rg 12.12.2025 / 17:30:00 |
26.94 | 7.61% | 4.77% | -2.95% | -1.57% | 6.29% | 3.16% | -0.84% |
|
Legal & General Rg 12.12.2025 / 17:30:00 |
2.459 | 7.45% | -2.03% | -1.36% | 3.56% | 3.34% | 6.06% | -3.14% |
|
Brit Land Co REI Rg 12.12.2025 / 17:30:00 |
3.830 | 5.98% | -4.08% | -4.58% | -0.52% | 11.73% | 4.99% | -3.50% |
|
ConvaTec Grp Rg 12.12.2025 / 17:30:00 |
2.296 | 3.52% | -6.14% | 0.09% | -7.19% | -1.03% | -1.46% | -0.17% |
|
Associat Brit Fo Rg 12.12.2025 / 17:30:00 |
20.87 | 2.53% | -10.96% | -2.02% | -3.54% | 4.93% | -2.43% | 28.33% |
|
Melrose Ind Rg 12.12.2025 / 17:30:00 |
5.596 | 1.97% | -1.27% | -5.25% | -10.56% | -6.01% | 2.58% | 46.46% |
|
Howden Join Grp Rg 12.12.2025 / 17:30:00 |
8.075 | 1.67% | -1.29% | -2.42% | 0.94% | -3.35% | -1.91% | 37.01% |
|
Ashtead Group Rg 12.12.2025 / 17:30:00 |
51.21 | 1.30% | -8.92% | 6.75% | 7.13% | -2.23% | -1.67% | 2.33% |
|
Intercont Hotels Rg 12.12.2025 / 17:30:00 |
102.45 | 0.94% | 41.22% | 2.55% | 5.21% | 16.87% | 2.68% | 101.80% |
|
LondonMetric Rg 12.12.2025 / 17:30:00 |
1.814 | 0.03% | -6.12% | -2.66% | -4.68% | 1.28% | -1.14% | 2.24% |
|
Land Sec REIT Rg 12.12.2025 / 17:30:00 |
5.805 | -0.51% | -17.75% | -6.48% | -5.84% | 2.74% | 0.43% | -6.92% |
|
Spirax Grp Rg 12.12.2025 / 17:30:00 |
67.15 | -0.62% | -35.58% | -2.96% | -3.66% | -4.48% | -6.67% | -38.19% |
|
DCC Rg 12.12.2025 / 17:30:00 |
50.88 | -0.82% | -11.55% | 0.99% | 1.55% | 7.13% | -6.52% | 19.15% |
|
Segro (REIT) Rg 12.12.2025 / 17:30:00 |
6.866 | -1.77% | -22.49% | -3.08% | -3.06% | 7.92% | -3.84% | -13.85% |
|
ICG Rg 12.12.2025 / 17:30:00 |
20.29 | -1.84% | 20.81% | -2.50% | 5.57% | -11.32% | -5.72% | 71.11% |
|
Beazley Rg 12.12.2025 / 17:30:00 |
8.110 | -2.08% | 53.01% | 3.71% | -9.54% | -3.16% | -3.11% | 23.71% |
|
Berkeley Grp Hld Rg 12.12.2025 / 17:30:00 |
37.98 | -3.57% | 0.00% | 1.99% | -3.56% | 3.15% | -5.00% | 0.00% |
|
Experian Rg 12.12.2025 / 17:30:00 |
33.32 | -3.92% | 3.31% | 0.35% | 0.26% | -12.89% | -7.50% | 14.07% |
|
Haleon Rg 12.12.2025 / 17:30:00 |
3.591 | -4.87% | 11.74% | -0.36% | -2.50% | 5.77% | -5.77% | 14.20% |
|
Anglo American Rg 12.12.2025 / 17:30:00 |
28.36 | -5.43% | 13.07% | -4.96% | -0.53% | 10.82% | 1.54% | -20.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 12.12.2025 / 17:30:00 |
44.40 | 0.05% |
44.80 11:18 |
44.19 09:03 |
55.75 04.03.25 |
40.44 09.04.25 |
174'344 |
|
Intl. Cons. Air Rg 12.12.2025 / 17:30:00 |
4.037 | 1.74% |
4.086 16:03 |
4.001 09:08 |
4.292 03.11.25 |
2.101 07.04.25 |
2'515'551 |
|
JD Sports Fsn Rg 12.12.2025 / 17:30:00 |
0.8102 | -0.74% |
0.8328 10:04 |
0.8048 16:55 |
1.062 06.10.25 |
0.6116 09.04.25 |
2'328'272 |
|
Kingfisher Rg 12.12.2025 / 17:30:00 |
3.031 | -0.10% |
3.058 09:20 |
3.026 16:58 |
3.205 24.10.25 |
2.272 13.01.25 |
746'254 |
|
Land Sec REIT Rg 12.12.2025 / 17:30:00 |
5.805 | -0.34% |
5.880 11:02 |
5.800 17:25 |
6.520 27.10.25 |
4.906 09.04.25 |
302'306 |
|
Legal & General Rg 12.12.2025 / 17:30:00 |
2.459 | -0.34% |
2.496 09:06 |
2.459 17:29 |
2.662 07.02.25 |
2.0765 07.04.25 |
2'041'459 |
|
Lloyds Banking G Rg 12.12.2025 / 17:30:00 |
0.9396 | -1.01% |
0.9600 09:10 |
0.9388 17:23 |
0.9774 02.12.25 |
0.5244 10.01.25 |
30'381'225 |
|
LondonMetric Rg 12.12.2025 / 17:30:00 |
1.814 | 0.58% |
1.824 15:58 |
1.807 09:03 |
2.068 24.06.25 |
1.674 09.04.25 |
725'667 |
|
LSE Group Rg 12.12.2025 / 17:30:00 |
84.44 | 0.74% |
85.52 15:50 |
84.08 17:06 |
121.85 06.02.25 |
80.96 22.09.25 |
196'207 |
|
M&G Rg 12.12.2025 / 17:30:00 |
2.735 | 0.15% |
2.760 12:16 |
2.734 17:23 |
2.792 03.09.25 |
1.716 07.04.25 |
572'876 |
|
Marks & Spencer Rg 12.12.2025 / 17:30:00 |
3.174 | -0.70% |
3.207 09:42 |
3.155 14:00 |
4.173 22.04.25 |
3.155 12.12.25 |
1'057'554 |
|
Melrose Ind Rg 12.12.2025 / 17:30:00 |
5.596 | -0.11% |
5.680 09:41 |
5.589 17:19 |
6.826 05.03.25 |
3.762 09.04.25 |
1'175'462 |
|
Mondi Rg 12.12.2025 / 17:30:00 |
8.768 | 0.07% |
8.848 09:42 |
8.752 14:36 |
13.375 14.02.25 |
8.016 07.11.25 |
240'107 |
|
Natl Grid Rg 12.12.2025 / 17:30:00 |
11.193 | 0.47% |
11.245 09:13 |
11.105 10:42 |
11.990 27.10.25 |
9.098 14.01.25 |
685'371 |
|
NatWest Grp Rg 12.12.2025 / 17:30:00 |
6.137 | -0.98% |
6.286 09:12 |
6.122 17:22 |
6.414 03.12.25 |
3.69 10.01.25 |
2'135'183 |
|
Next Rg 12.12.2025 / 17:30:00 |
133.15 | -1.21% |
136.05 09:00 |
132.83 16:59 |
146.35 11.11.25 |
90.3 15.01.25 |
68'800 |
|
Pearson Rg 12.12.2025 / 17:30:00 |
10.445 | -0.02% |
10.545 11:14 |
10.410 09:00 |
14.005 28.02.25 |
9.785 07.11.25 |
338'367 |
|
Persimmon Plc Rg 12.12.2025 / 17:30:00 |
13.075 | -0.68% |
13.330 09:34 |
13.045 17:24 |
14.180 11.06.25 |
10.31 02.09.25 |
211'105 |
|
Phoenix Grp Rg 12.12.2025 / 17:30:00 |
6.753 | -0.70% |
6.880 09:41 |
6.740 17:24 |
7.000 05.12.25 |
4.759 13.01.25 |
173'892 |
|
Prudential Rg 12.12.2025 / 17:30:00 |
10.705 | -1.36% |
11.020 09:00 |
10.688 16:30 |
11.200 08.12.25 |
5.962 13.01.25 |
858'369 |
|
Reckitt Benck Gr Rg 12.12.2025 / 17:30:00 |
59.96 | -0.33% |
60.42 15:52 |
59.66 09:11 |
60.50 11.12.25 |
45.79 23.04.25 |
168'763 |
|
RELX Rg 12.12.2025 / 17:30:00 |
30.14 | 0.50% |
30.23 15:43 |
29.90 14:09 |
42.05 13.02.25 |
29.69 10.12.25 |
396'762 |
|
Rentokil Initial Rg 12.12.2025 / 17:30:00 |
4.260 | -1.65% |
4.326 09:00 |
4.241 13:50 |
4.748 23.10.25 |
3.061 09.04.25 |
1'061'239 |
|
Rightmove Rg 12.12.2025 / 17:30:00 |
5.328 | 0.06% |
5.381 09:44 |
5.286 13:24 |
8.266 07.08.25 |
4.743 07.11.25 |
582'313 |
|
Rio Tinto Rg 12.12.2025 / 17:30:00 |
56.05 | -1.29% |
57.53 09:25 |
55.91 17:21 |
57.53 12.12.25 |
40.2575 09.04.25 |
619'972 |