×
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
- 11.12.2025 - 15:17:56
- 968.92
- 0.09%
- 0.90
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 11.12.2025 / 15:02:18 |
26.69 | 0.04% | 0.01 | 26.67 | 26.69 | 133'922 | |
|
DCC Rg 11.12.2025 / 15:02:01 |
51.10 | 1.64% | 0.83 | 51.05 | 51.10 | 61'124 | |
|
Diageo Rg 11.12.2025 / 15:02:54 |
16.300 | 1.97% | 0.32 | 16.295 | 16.305 | 350'202 | |
|
Diploma Rg 11.12.2025 / 15:02:14 |
54.30 | -0.59% | -0.33 | 54.25 | 54.35 | 30'011 | |
|
easyJet Rg 11.12.2025 / 15:02:21 |
4.782 | 0.89% | 0.04 | 4.781 | 4.784 | 120'718 | |
|
Endeavour Mng Rg 11.12.2025 / 15:02:04 |
34.32 | -0.23% | -0.08 | 34.30 | 34.34 | 30'971 | |
|
Entain Rg 11.12.2025 / 15:02:58 |
7.390 | -2.35% | -0.18 | 7.388 | 7.392 | 417'343 | |
|
Experian Rg 11.12.2025 / 15:02:14 |
32.62 | -0.12% | -0.04 | 32.61 | 32.62 | 93'889 | |
|
Flutter Entmt Rg 11.12.2025 / 14:58:35 |
161.80 | -0.15% | -0.25 | 161.75 | 161.90 | 4'568 | |
|
Fresnillo Rg 11.12.2025 / 15:02:12 |
27.92 | 0.50% | 0.14 | 27.92 | 27.94 | 82'485 | |
|
Games Workshop G Rg 11.12.2025 / 14:58:36 |
194.80 | -0.36% | -0.70 | 194.60 | 194.80 | 3'337 | |
|
Glencore Rg 11.12.2025 / 15:02:20 |
3.824 | 0.26% | 0.01 | 3.824 | 3.825 | 3'068'312 | |
|
GSK Rg 11.12.2025 / 15:02:29 |
18.060 | 0.32% | 0.06 | 18.060 | 18.070 | 685'722 | |
|
Haleon Rg 11.12.2025 / 15:02:06 |
3.567 | 0.30% | 0.01 | 3.566 | 3.568 | 872'182 | |
|
Halma Rg 11.12.2025 / 15:02:14 |
35.16 | -0.73% | -0.26 | 35.12 | 35.16 | 88'566 | |
|
Hikma Pharm Rg 11.12.2025 / 15:02:54 |
15.230 | -0.72% | -0.11 | 15.220 | 15.250 | 66'198 | |
|
Hiscox Rg 11.12.2025 / 15:02:46 |
13.180 | -0.08% | -0.01 | 13.170 | 13.180 | 123'276 | |
|
Howden Join Grp Rg 11.12.2025 / 15:02:41 |
8.105 | 0.37% | 0.03 | 8.105 | 8.115 | 59'797 | |
|
HSBC Hldg Rg 11.12.2025 / 15:02:48 |
11.044 | 0.07% | 0.01 | 11.042 | 11.044 | 829'473 | |
|
ICG Rg 11.12.2025 / 15:01:05 |
20.36 | -0.24% | -0.05 | 20.34 | 20.38 | 81'109 | |
|
IG Group Hdgs Rg 11.12.2025 / 15:02:16 |
11.585 | 1.18% | 0.14 | 11.570 | 11.590 | 64'825 | |
|
IMI Rg 11.12.2025 / 15:00:07 |
24.47 | 0.29% | 0.07 | 24.46 | 24.48 | 33'070 | |
|
Imperial Brands Rg 11.12.2025 / 15:02:09 |
32.79 | -0.30% | -0.10 | 32.77 | 32.80 | 66'221 | |
|
Informa Rg 11.12.2025 / 15:02:18 |
9.096 | -2.36% | -0.22 | 9.088 | 9.094 | 346'360 | |
|
Intercont Hotels Rg 11.12.2025 / 15:02:35 |
98.66 | 0.90% | 0.88 | 98.64 | 98.68 | 26'230 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Halma Rg 11.12.2025 / 15:02:14 |
35.16 | 31.28% | 54.54% | -3.06% | 3.81% | 3.90% | 27.92% | 66.84% |
|
SSE Rg 11.12.2025 / 15:02:43 |
20.79 | 29.50% | 12.55% | -5.22% | -7.64% | 24.86% | 24.45% | 23.32% |
|
AstraZeneca Rg 11.12.2025 / 15:02:55 |
135.88 | 29.02% | 27.44% | 0.79% | 0.81% | 20.74% | 28.53% | 18.80% |
|
Imperial Brands Rg 11.12.2025 / 15:02:09 |
32.79 | 28.93% | 81.76% | -0.58% | 2.71% | 6.84% | 26.46% | 58.81% |
|
Diploma Rg 11.12.2025 / 15:02:14 |
54.30 | 28.47% | 51.99% | -1.27% | 2.12% | -0.28% | 22.13% | 88.36% |
|
Intl. Cons. Air Rg 11.12.2025 / 15:02:35 |
3.914 | 27.25% | 147.78% | 1.64% | -1.19% | 1.95% | 34.22% | 189.32% |
|
Smith & Nephew Rg 11.12.2025 / 15:02:03 |
12.375 | 25.88% | 15.65% | 0.26% | -2.04% | -9.57% | 24.66% | 13.12% |
|
Centrica Rg 11.12.2025 / 15:02:45 |
1.652 | 25.58% | 19.06% | -3.56% | -3.28% | -1.08% | 25.10% | 82.08% |
|
CRH PLC Rg 11.12.2025 / 15:02:14 |
93.26 | 24.91% | 71.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Reckitt Benck Gr Rg 11.12.2025 / 15:02:53 |
59.98 | 23.59% | 9.72% | 1.25% | 2.90% | 5.23% | 23.98% | 2.12% |
|
BT Group Rg 11.12.2025 / 15:02:16 |
1.756 | 22.46% | 42.96% | -2.23% | -2.20% | -12.68% | 15.68% | 56.10% |
|
Burberry Group Rg 11.12.2025 / 15:02:56 |
12.163 | 22.17% | -16.36% | 0.06% | 0.06% | 6.13% | 24.36% | -44.15% |
|
Hiscox Rg 11.12.2025 / 15:02:46 |
13.180 | 21.79% | 24.91% | -0.38% | -3.44% | 0.92% | 16.95% | 25.68% |
|
Kingfisher Rg 11.12.2025 / 15:02:40 |
3.029 | 21.68% | 23.52% | -2.79% | -1.34% | 22.24% | 17.04% | 24.55% |
|
Tesco Rg 11.12.2025 / 15:02:47 |
4.458 | 21.28% | 54.12% | -1.48% | -1.02% | 2.44% | 20.26% | 95.62% |
|
Rio Tinto Rg 11.12.2025 / 15:02:12 |
56.11 | 18.87% | -4.23% | 2.20% | 3.63% | 22.64% | 12.42% | -4.09% |
|
UK 100 11.12.2025 / 15:17:57 |
968.92 | 18.29% | 25.32% | -0.49% | -1.09% | 4.77% | 16.08% | 29.46% |
|
Natl Grid Rg 11.12.2025 / 15:02:47 |
11.093 | 18.14% | 16.70% | -2.95% | -6.04% | 7.51% | 17.93% | 21.64% |
|
Informa Rg 11.12.2025 / 15:02:18 |
9.096 | 16.95% | 19.50% | -3.77% | -2.77% | -2.78% | 9.03% | 48.30% |
|
Admiral Group Rg 11.12.2025 / 15:02:54 |
30.44 | 16.62% | 14.19% | -2.90% | -3.37% | -8.29% | 15.87% | 53.01% |
|
Sainsbury Rg 11.12.2025 / 15:02:41 |
3.237 | 15.32% | 5.26% | 3.55% | -1.22% | 1.09% | 15.86% | 39.48% |
|
IG Group Hdgs Rg 11.12.2025 / 15:02:16 |
11.585 | 15.31% | 48.99% | -0.04% | 4.37% | 4.94% | 19.93% | 41.97% |
|
BP Rg 11.12.2025 / 15:02:58 |
4.436 | 13.18% | -4.75% | -4.75% | -3.60% | 4.25% | 11.71% | -4.16% |
|
United Utilities Rg 11.12.2025 / 15:02:54 |
11.720 | 12.04% | 10.88% | -4.13% | -2.33% | 3.17% | 8.12% | 13.61% |
|
Entain Rg 11.12.2025 / 15:02:58 |
7.390 | 10.61% | -23.51% | -2.51% | 1.36% | -15.64% | -9.80% | -45.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 11.12.2025 / 15:02:18 |
26.69 | 0.04% |
26.91 10:51 |
26.41 11:55 |
34.26 30.01.25 |
24.27 12.08.25 |
133'922 |
|
DCC Rg 11.12.2025 / 15:02:01 |
51.10 | 1.64% |
51.20 14:44 |
50.30 09:00 |
56.20 31.01.25 |
44.54 23.05.25 |
61'124 |
|
Diageo Rg 11.12.2025 / 15:02:54 |
16.300 | 1.97% |
16.335 14:34 |
16.095 09:30 |
25.68 09.01.25 |
15.8725 10.12.25 |
350'202 |
|
Diploma Rg 11.12.2025 / 15:02:14 |
54.30 | -0.59% |
54.85 09:00 |
53.85 13:30 |
57.00 27.10.25 |
35.36 07.04.25 |
30'011 |
|
easyJet Rg 11.12.2025 / 15:02:21 |
4.782 | 0.89% |
4.810 11:12 |
4.760 09:03 |
5.906 11.06.25 |
4.022 07.04.25 |
120'718 |
|
Endeavour Mng Rg 11.12.2025 / 15:02:04 |
34.32 | -0.23% |
35.05 09:00 |
34.17 14:15 |
36.82 13.11.25 |
14.32 02.01.25 |
30'971 |
|
Entain Rg 11.12.2025 / 15:02:58 |
7.390 | -2.35% |
7.526 09:00 |
7.280 09:57 |
10.305 31.07.25 |
4.643 07.04.25 |
417'343 |
|
Experian Rg 11.12.2025 / 15:02:14 |
32.62 | -0.12% |
32.98 09:00 |
32.56 13:20 |
41.01 18.07.25 |
30.49 07.04.25 |
93'889 |
|
Flutter Entmt Rg 11.12.2025 / 14:58:35 |
161.80 | -0.15% |
162.30 11:37 |
160.45 09:56 |
236.90 14.02.25 |
141.8 18.11.25 |
4'568 |
|
Fresnillo Rg 11.12.2025 / 15:02:12 |
27.92 | 0.50% |
28.14 10:22 |
27.24 09:03 |
28.48 01.12.25 |
6.285 02.01.25 |
82'485 |
|
Games Workshop G Rg 11.12.2025 / 14:58:36 |
194.80 | -0.36% |
196.90 09:28 |
194.60 11:04 |
199.70 03.12.25 |
122.6 07.04.25 |
3'337 |
|
Glencore Rg 11.12.2025 / 15:02:20 |
3.824 | 0.26% |
3.848 10:48 |
3.795 09:12 |
3.916 05.12.25 |
2.101 07.04.25 |
3'068'312 |
|
GSK Rg 11.12.2025 / 15:02:29 |
18.060 | 0.32% |
18.115 12:18 |
17.930 09:10 |
18.535 04.12.25 |
12.425 09.04.25 |
685'722 |
|
Haleon Rg 11.12.2025 / 15:02:06 |
3.567 | 0.30% |
3.578 13:02 |
3.549 09:14 |
4.194 30.05.25 |
3.253 26.09.25 |
872'182 |
|
Halma Rg 11.12.2025 / 15:02:14 |
35.16 | -0.73% |
35.40 09:00 |
35.04 13:30 |
37.64 20.11.25 |
23.16 07.04.25 |
88'566 |
|
Hikma Pharm Rg 11.12.2025 / 15:02:54 |
15.230 | -0.72% |
15.330 09:00 |
15.230 13:22 |
23.62 13.02.25 |
15.23 11.12.25 |
66'198 |
|
Hiscox Rg 11.12.2025 / 15:02:46 |
13.180 | -0.08% |
13.280 09:06 |
13.110 11:29 |
14.400 06.08.25 |
10.22 14.01.25 |
123'276 |
|
Howden Join Grp Rg 11.12.2025 / 15:02:41 |
8.105 | 0.37% |
8.165 10:52 |
8.090 09:03 |
9.400 24.07.25 |
6.49 07.04.25 |
59'797 |
|
HSBC Hldg Rg 11.12.2025 / 15:02:48 |
11.044 | 0.07% |
11.046 14:51 |
10.956 09:00 |
11.260 13.11.25 |
6.988 09.04.25 |
829'473 |
|
ICG Rg 11.12.2025 / 15:01:05 |
20.36 | -0.24% |
20.55 11:25 |
20.30 14:11 |
24.68 18.02.25 |
15.4 09.04.25 |
81'109 |
|
IG Group Hdgs Rg 11.12.2025 / 15:02:16 |
11.585 | 1.18% |
11.590 12:30 |
11.410 10:43 |
11.650 12.09.25 |
8.6 07.04.25 |
64'825 |
|
IMI Rg 11.12.2025 / 15:00:07 |
24.47 | 0.29% |
24.60 09:09 |
24.40 10:05 |
25.72 06.11.25 |
15.58 07.04.25 |
33'070 |
|
Imperial Brands Rg 11.12.2025 / 15:02:09 |
32.79 | -0.30% |
33.03 09:00 |
32.74 14:32 |
33.28 09.12.25 |
25.22 15.01.25 |
66'221 |
|
Informa Rg 11.12.2025 / 15:02:18 |
9.096 | -2.36% |
9.302 09:01 |
9.083 14:55 |
9.949 11.11.25 |
6.344 09.04.25 |
346'360 |
|
Intercont Hotels Rg 11.12.2025 / 15:02:35 |
98.66 | 0.90% |
98.84 09:00 |
97.88 09:10 |
109.75 10.02.25 |
72.52 07.04.25 |
26'230 |