×
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 |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 12.12.2025 / 17:30:00 |
10.983 | -0.14% | -0.02 | 10.975 | 10.990 | 0 | |
|
Sage Grp Rg 12.12.2025 / 17:30:00 |
10.715 | 0.05% | 0.01 | 10.710 | 10.720 | 0 | |
|
Sainsbury Rg 12.12.2025 / 17:30:00 |
3.202 | -0.62% | -0.02 | 3.198 | 3.210 | 0 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 12.12.2025 / 17:30:00 |
6.866 | -0.41% | -0.03 | 6.860 | 6.870 | 0 | |
|
Severn Trent Rg 12.12.2025 / 17:30:00 |
26.94 | -0.28% | -0.08 | 26.92 | 26.94 | 0 | |
|
Shell Rg 12.12.2025 / 17:30:00 |
26.89 | -0.67% | -0.18 | 26.88 | 26.90 | 0 | |
|
Smith & Nephew Rg 12.12.2025 / 17:30:00 |
12.155 | 0.02% | 0.00 | 12.145 | 12.160 | 0 | |
|
Smiths Group Rg 12.12.2025 / 17:30:00 |
23.39 | -0.47% | -0.11 | 23.30 | 23.56 | 0 | |
|
Spirax Grp Rg 12.12.2025 / 17:30:00 |
67.15 | -1.29% | -0.88 | 67.10 | 67.20 | 0 | |
|
SSE Rg 12.12.2025 / 17:30:00 |
21.14 | 1.17% | 0.25 | 21.00 | 21.14 | 0 | |
|
St. James's Rg 12.12.2025 / 17:30:00 |
13.130 | -4.25% | -0.58 | 13.120 | 13.140 | 0 | |
|
Standard Charter Rg 12.12.2025 / 17:30:00 |
17.318 | 0.98% | 0.17 | 17.225 | 17.335 | 0 | |
|
Taylor Wimpey Rg 12.12.2025 / 17:30:00 |
1.018 | 0.52% | 0.01 | 1.017 | 1.018 | 0 | |
|
Tesco Rg 12.12.2025 / 17:30:00 |
4.415 | -0.88% | -0.04 | 4.413 | 4.416 | 0 | |
|
Tritax Big Box Rg 12.12.2025 / 17:30:00 |
1.435 | -0.35% | -0.01 | 1.434 | 1.438 | 0 | |
|
UK 100 12.12.2025 / 17:30:02 |
968.55 | -0.32% | -3.06 | 0 | |||
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Unite Group Rg 12.12.2025 / 17:30:00 |
5.215 | 0.68% | 0.04 | 5.185 | 5.225 | 0 | |
|
United Utilities Rg 12.12.2025 / 17:30:00 |
11.740 | -0.21% | -0.03 | 11.520 | 11.765 | 0 | |
|
Vodafone Group Rg 12.12.2025 / 17:30:00 |
0.9470 | 0.42% | 0.00 | 0.9470 | 0.9494 | 0 | |
|
Weir Group Rg 12.12.2025 / 17:30:00 |
28.57 | -2.69% | -0.79 | 28.56 | 28.60 | 0 | |
|
Whitbread Rg 12.12.2025 / 17:30:00 |
23.58 | -1.95% | -0.47 | 23.57 | 23.61 | 0 | |
|
Wise-A Rg 12.12.2025 / 17:30:00 |
8.670 | 0.67% | 0.06 | 8.665 | 8.680 | 0 | |
|
WPP Rg 12.12.2025 / 17:30:00 |
3.300 | 0.61% | 0.02 | 3.289 | 3.305 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 12.12.2025 / 17:30:00 |
44.40 | -5.61% | 4.26% | -3.18% | -9.65% | -4.56% | -7.09% | 8.30% |
|
Compass Group Rg 12.12.2025 / 17:30:00 |
23.26 | -11.70% | 8.84% | -1.86% | -3.76% | -7.40% | -12.46% | 22.45% |
|
easyJet Rg 12.12.2025 / 17:30:00 |
4.883 | -13.70% | -4.50% | -0.11% | 4.44% | 7.33% | -16.51% | 26.16% |
|
JD Sports Fsn Rg 12.12.2025 / 17:30:00 |
0.8102 | -14.43% | -51.08% | -1.89% | -2.01% | -8.89% | -19.02% | -33.26% |
|
Marks & Spencer Rg 12.12.2025 / 17:30:00 |
3.174 | -15.20% | 16.98% | -5.13% | -10.28% | -10.81% | -20.12% | 160.37% |
|
Sage Grp Rg 12.12.2025 / 17:30:00 |
10.715 | -16.10% | -9.16% | 0.09% | -1.40% | -2.37% | -17.75% | 37.66% |
|
Rightmove Rg 12.12.2025 / 17:30:00 |
5.328 | -17.21% | -7.84% | -0.58% | -2.60% | -26.29% | -21.42% | -3.18% |
|
RELX Rg 12.12.2025 / 17:30:00 |
30.14 | -17.22% | -3.57% | -0.46% | -3.27% | -13.59% | -19.14% | 28.55% |
|
Taylor Wimpey Rg 12.12.2025 / 17:30:00 |
1.018 | -17.33% | -30.64% | -0.83% | 0.00% | 3.11% | -18.17% | -2.81% |
|
Barratt Redrow Rg 12.12.2025 / 17:30:00 |
3.595 | -17.79% | -35.78% | -5.02% | -5.04% | -4.52% | -17.75% | -11.38% |
|
Whitbread Rg 12.12.2025 / 17:30:00 |
23.58 | -18.45% | -34.16% | -1.63% | -14.94% | -25.45% | -19.88% | -8.94% |
|
Pearson Rg 12.12.2025 / 17:30:00 |
10.445 | -18.63% | 8.11% | 4.83% | 3.83% | 0.48% | -18.56% | 11.52% |
|
Wise-A Rg 12.12.2025 / 17:30:00 |
8.670 | -18.75% | -1.50% | 0.46% | -6.22% | -19.50% | -7.69% | 36.19% |
|
Croda Intl Rg 12.12.2025 / 17:30:00 |
27.15 | -19.63% | -46.38% | 0.22% | -4.03% | 0.30% | -20.87% | -59.94% |
|
Flutter Entmt Rg 12.12.2025 / 17:30:00 |
167.30 | -22.00% | 16.42% | 6.12% | 10.36% | -20.16% | -23.82% | 0.00% |
|
Hikma Pharm Rg 12.12.2025 / 17:30:00 |
15.225 | -23.47% | -13.86% | -4.69% | -3.82% | -5.70% | -20.95% | 2.89% |
|
Auto Trd Gr Rg-144A 12.12.2025 / 17:30:00 |
6.012 | -24.55% | -17.20% | -1.47% | -12.50% | -22.17% | -26.31% | 6.04% |
|
LSE Group Rg 12.12.2025 / 17:30:00 |
84.44 | -25.95% | -9.81% | -2.44% | -3.67% | 3.56% | -25.83% | 13.27% |
|
Mondi Rg 12.12.2025 / 17:30:00 |
8.768 | -26.00% | -48.29% | 0.64% | 4.73% | -12.13% | -26.81% | -46.45% |
|
Bunzl Rg 12.12.2025 / 17:30:00 |
21.52 | -34.50% | -32.33% | -0.09% | -1.42% | -11.15% | -38.64% | -28.37% |
|
Diageo Rg 12.12.2025 / 17:30:00 |
16.620 | -35.19% | -42.63% | -0.86% | -7.56% | -8.53% | -36.36% | -56.03% |
|
Unite Group Rg 12.12.2025 / 17:30:00 |
5.215 | -36.09% | -50.62% | -0.95% | -5.35% | -26.08% | -36.86% | -43.97% |
|
WPP Rg 12.12.2025 / 17:30:00 |
3.300 | -60.33% | -56.42% | 12.36% | 15.22% | -8.75% | -62.97% | -60.88% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 12.12.2025 / 17:30:00 |
10.983 | -0.14% |
11.190 09:14 |
10.960 17:00 |
11.950 29.09.25 |
5.568 15.01.25 |
2'009'930 |
|
Sage Grp Rg 12.12.2025 / 17:30:00 |
10.715 | 0.05% |
10.850 09:34 |
10.675 16:24 |
13.490 06.02.25 |
10.35 18.11.25 |
445'203 |
|
Sainsbury Rg 12.12.2025 / 17:30:00 |
3.202 | -0.62% |
3.246 09:00 |
3.194 16:27 |
3.602 06.11.25 |
2.236 10.04.25 |
1'527'351 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 12.12.2025 / 17:30:00 |
6.866 | -0.41% |
6.966 09:28 |
6.866 17:21 |
7.382 14.02.25 |
5.87 09.04.25 |
352'843 |
|
Severn Trent Rg 12.12.2025 / 17:30:00 |
26.94 | -0.28% |
26.97 12:22 |
26.80 16:30 |
28.58 26.11.25 |
23.23 14.01.25 |
86'197 |
|
Shell Rg 12.12.2025 / 17:30:00 |
26.89 | -0.67% |
27.12 09:00 |
26.86 17:23 |
29.38 11.11.25 |
22.7 09.04.25 |
990'618 |
|
Smith & Nephew Rg 12.12.2025 / 17:30:00 |
12.155 | 0.02% |
12.285 09:43 |
12.070 09:06 |
14.415 10.09.25 |
9.401 09.04.25 |
455'458 |
|
Smiths Group Rg 12.12.2025 / 17:30:00 |
23.39 | -0.47% |
23.68 11:07 |
23.37 17:14 |
25.60 13.11.25 |
16.72 07.04.25 |
285'836 |
|
Spirax Grp Rg 12.12.2025 / 17:30:00 |
67.15 | -1.29% |
68.45 10:47 |
67.00 17:25 |
82.45 30.01.25 |
53.8 07.04.25 |
26'323 |
|
SSE Rg 12.12.2025 / 17:30:00 |
21.14 | 1.17% |
21.22 15:32 |
20.93 09:01 |
23.07 12.11.25 |
14.475 06.03.25 |
396'319 |
|
St. James's Rg 12.12.2025 / 17:30:00 |
13.130 | -4.25% |
13.890 09:53 |
13.120 17:28 |
13.980 27.11.25 |
7.41 07.04.25 |
247'964 |
|
Standard Charter Rg 12.12.2025 / 17:30:00 |
17.318 | 0.98% |
17.670 09:08 |
17.265 17:09 |
17.670 12.12.25 |
8.728 09.04.25 |
1'185'782 |
|
Taylor Wimpey Rg 12.12.2025 / 17:30:00 |
1.018 | 0.52% |
1.023 09:40 |
1.013 09:03 |
1.245 06.02.25 |
0.9254 02.09.25 |
2'971'853 |
|
Tesco Rg 12.12.2025 / 17:30:00 |
4.415 | -0.88% |
4.469 09:37 |
4.389 14:00 |
4.805 11.11.25 |
3.103 10.04.25 |
3'385'256 |
|
Tritax Big Box Rg 12.12.2025 / 17:30:00 |
1.435 | -0.35% |
1.446 09:00 |
1.434 15:14 |
1.552 24.10.25 |
1.219 09.04.25 |
398'304 |
|
UK 100 12.12.2025 / 17:30:02 |
968.55 | -0.32% |
978.92 09:41 |
967.27 17:21 |
991.30 12.11.25 |
751.8959 07.04.25 |
|
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Unite Group Rg 12.12.2025 / 17:30:00 |
5.215 | 0.68% |
5.255 15:50 |
5.170 10:12 |
8.855 14.02.25 |
5.0375 01.12.25 |
189'871 |
|
United Utilities Rg 12.12.2025 / 17:30:00 |
11.740 | -0.21% |
11.793 16:39 |
11.650 10:51 |
12.428 28.11.25 |
9.28 14.01.25 |
256'684 |
|
Vodafone Group Rg 12.12.2025 / 17:30:00 |
0.9470 | 0.42% |
0.9552 10:19 |
0.9422 09:00 |
0.9632 11.11.25 |
0.624 09.04.25 |
7'175'148 |
|
Weir Group Rg 12.12.2025 / 17:30:00 |
28.57 | -2.69% |
29.52 09:06 |
28.54 17:24 |
30.08 27.10.25 |
18.75 07.04.25 |
100'553 |
|
Whitbread Rg 12.12.2025 / 17:30:00 |
23.58 | -1.95% |
23.96 09:28 |
23.44 14:06 |
33.02 03.10.25 |
22.54 07.04.25 |
199'070 |
|
Wise-A Rg 12.12.2025 / 17:30:00 |
8.670 | 0.67% |
8.750 09:47 |
8.630 09:00 |
12.210 05.06.25 |
8.325 07.04.25 |
366'636 |
|
WPP Rg 12.12.2025 / 17:30:00 |
3.300 | 0.61% |
3.337 15:56 |
3.272 11:04 |
8.366 02.01.25 |
2.661 07.11.25 |
763'379 |