×
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
- 18.10.2024 - 14:31:30
- 838.03
- -0.24%
- -2.00
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 18.10.2024 / 14:13:37 |
37.27 | -0.69% | -0.26 | 37.26 | 37.29 | 41'065 | |
|
DCC Rg 18.10.2024 / 14:15:40 |
52.20 | 0.38% | 0.20 | 52.15 | 52.25 | 12'879 | |
|
Diageo Rg 18.10.2024 / 14:16:25 |
26.65 | 0.30% | 0.08 | 26.64 | 26.65 | 553'238 | |
|
DS Smith Rg 18.10.2024 / 14:15:56 |
4.534 | -2.07% | -0.10 | 4.532 | 4.534 | 145'796 | |
|
Endeavour Mng Rg 18.10.2024 / 14:14:46 |
18.630 | 1.31% | 0.24 | 18.620 | 18.640 | 31'759 | |
|
Entain Rg 18.10.2024 / 14:15:48 |
7.380 | -0.24% | -0.02 | 7.378 | 7.384 | 104'646 | |
|
Experian Rg 18.10.2024 / 14:16:20 |
39.37 | -0.54% | -0.22 | 39.36 | 39.37 | 122'352 | |
|
Flutter Entmt Rg 18.10.2024 / 14:15:37 |
179.15 | 0.55% | 0.98 | 178.95 | 179.15 | 12'780 | |
|
Fresnillo Rg 18.10.2024 / 14:15:23 |
7.005 | 2.34% | 0.16 | 7.005 | 7.015 | 111'050 | |
|
Glencore Rg 18.10.2024 / 14:16:17 |
4.159 | 2.74% | 0.11 | 4.158 | 4.159 | 3'041'427 | |
|
GSK Rg 18.10.2024 / 14:15:57 |
14.865 | -0.70% | -0.11 | 14.860 | 14.865 | 597'976 | |
|
Haleon Rg 18.10.2024 / 14:16:30 |
3.817 | -1.01% | -0.04 | 3.816 | 3.818 | 1'319'897 | |
|
Halma Rg 18.10.2024 / 14:15:43 |
24.95 | -0.06% | -0.02 | 24.94 | 24.96 | 49'953 | |
|
Harbour Ener Rg 18.10.2024 / 14:12:58 |
2.667 | 0.36% | 0.01 | 2.667 | 2.670 | 41'853 | |
|
Hargreaves Lans Rg 18.10.2024 / 14:13:10 |
10.853 | 0.00% | 0.00 | 10.850 | 10.855 | 217'183 | |
|
Hikma Pharm Rg 18.10.2024 / 14:05:24 |
20.04 | -0.64% | -0.13 | 20.02 | 20.06 | 31'261 | |
|
Hiscox Rg 18.10.2024 / 14:01:06 |
11.450 | -0.09% | -0.01 | 11.440 | 11.460 | 50'019 | |
|
Howden Join Grp Rg 18.10.2024 / 14:15:43 |
9.130 | -0.27% | -0.03 | 9.130 | 9.135 | 74'610 | |
|
HSBC Hldg Rg 18.10.2024 / 14:16:12 |
6.819 | 0.49% | 0.03 | 6.819 | 6.820 | 960'811 | |
|
ICG Rg 18.10.2024 / 14:15:35 |
21.45 | -0.51% | -0.11 | 21.44 | 21.46 | 66'820 | |
|
IMI Rg 18.10.2024 / 14:16:00 |
18.240 | 0.33% | 0.06 | 18.230 | 18.250 | 79'851 | |
|
Imperial Brands Rg 18.10.2024 / 14:15:39 |
23.00 | -1.31% | -0.31 | 22.99 | 23.00 | 87'343 | |
|
Informa Rg 18.10.2024 / 14:16:14 |
8.408 | -0.07% | -0.01 | 8.406 | 8.410 | 171'528 | |
|
Intercont Hotels Rg 18.10.2024 / 14:15:59 |
85.91 | -0.24% | -0.21 | 85.92 | 85.96 | 14'424 | |
|
Intertek Group Rg 18.10.2024 / 14:15:50 |
51.15 | -0.53% | -0.28 | 51.10 | 51.20 | 20'606 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BAE Systems Rg 18.10.2024 / 14:16:00 |
13.275 | 19.46% | 54.68% | 4.94% | 4.08% | 4.38% | 25.59% | 121.87% |
|
BT Group Rg 18.10.2024 / 14:15:56 |
1.470 | 19.41% | 30.57% | 2.30% | 0.48% | 4.48% | 28.85% | 5.11% |
|
Brit Amer Tobacc Rg 18.10.2024 / 14:16:09 |
26.33 | 18.96% | -17.18% | -1.53% | -6.43% | -3.62% | 7.27% | 5.04% |
|
Anglo American 18.10.2024 / 14:16:12 |
24.17 | 18.88% | -27.05% | 4.86% | 13.23% | 1.26% | 17.05% | -19.23% |
|
Compass Group Rg 18.10.2024 / 14:16:07 |
24.92 | 17.49% | 31.12% | 2.21% | 3.23% | 5.19% | 22.70% | 69.76% |
|
Smurfit Kappa Rg 05.07.2024 / 17:30:00 |
36.42 | 17.03% | 18.55% | 0.00% | 0.00% | 0.00% | 36.00% | 0.00% |
|
Fresnillo Rg 18.10.2024 / 14:15:23 |
7.005 | 14.77% | -24.05% | 5.50% | 19.03% | 21.83% | 27.74% | -19.09% |
|
Taylor Wimpey Rg 18.10.2024 / 14:16:10 |
1.625 | 13.84% | 62.65% | 4.81% | -2.32% | 1.85% | 56.20% | 5.66% |
|
Hikma Pharm Rg 18.10.2024 / 14:05:24 |
20.04 | 13.63% | 29.50% | 5.36% | 5.47% | 6.14% | 3.49% | -13.88% |
|
AstraZeneca Rg 18.10.2024 / 14:16:25 |
120.31 | 13.46% | 6.86% | 2.20% | 2.06% | -1.35% | 15.24% | 36.75% |
|
LSE Group Rg 18.10.2024 / 14:16:10 |
104.55 | 13.14% | 46.57% | 3.31% | 1.50% | 9.91% | 27.13% | 32.63% |
|
Bunzl Rg 18.10.2024 / 14:15:48 |
35.60 | 12.98% | 30.81% | 2.89% | -0.50% | 9.27% | 23.78% | 42.98% |
|
Howden Join Grp Rg 18.10.2024 / 14:15:43 |
9.130 | 11.95% | 62.52% | 3.22% | -4.57% | -2.30% | 44.23% | 1.59% |
|
Aviva Rg 18.10.2024 / 14:15:16 |
4.875 | 11.76% | 8.97% | 1.10% | -0.59% | -1.12% | 22.89% | -8.03% |
|
Rightmove Rg 18.10.2024 / 14:14:57 |
6.410 | 11.18% | 24.83% | 1.70% | -4.90% | 14.18% | 31.51% | -7.57% |
|
Vodafone Group Rg 18.10.2024 / 14:15:51 |
0.7482 | 9.66% | -11.02% | 0.97% | -1.21% | 2.66% | -1.12% | -31.98% |
|
Brit Land Co REI Rg 18.10.2024 / 14:13:55 |
4.340 | 9.60% | 10.20% | 1.59% | -3.23% | 8.18% | 45.05% | -13.11% |
|
Halma Rg 18.10.2024 / 14:15:43 |
24.95 | 8.92% | 25.36% | 0.00% | -4.44% | -2.58% | 37.16% | -13.53% |
|
Hiscox Rg 18.10.2024 / 14:01:06 |
11.450 | 8.52% | 4.42% | 1.87% | -0.09% | -8.91% | 17.80% | 38.07% |
|
UK 100 18.10.2024 / 14:31:31 |
838.03 | 8.49% | 12.42% | 1.32% | 1.73% | 1.24% | 13.44% | 17.10% |
|
Pearson Rg 18.10.2024 / 14:16:21 |
10.370 | 8.37% | 11.01% | 0.95% | 1.82% | -0.98% | 15.38% | 68.97% |
|
Informa Rg 18.10.2024 / 14:16:14 |
8.408 | 7.93% | 35.14% | 2.69% | 0.79% | -4.04% | 22.57% | 53.82% |
|
IMI Rg 18.10.2024 / 14:16:00 |
18.240 | 7.64% | 40.39% | 1.16% | -0.98% | -1.96% | 24.08% | 8.34% |
|
Ashtead Group Rg 18.10.2024 / 14:16:29 |
58.62 | 7.50% | 24.70% | 2.21% | 3.46% | 8.04% | 24.19% | -0.51% |
|
HSBC Hldg Rg 18.10.2024 / 14:16:12 |
6.819 | 6.95% | 31.16% | 1.33% | 3.50% | 2.37% | 10.68% | 56.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 18.10.2024 / 14:13:37 |
37.27 | -0.69% |
37.62 09:57 |
37.24 14:09 |
51.21 22.03.24 |
37.24 18.10.24 |
41'065 |
|
DCC Rg 18.10.2024 / 14:15:40 |
52.20 | 0.38% |
52.20 14:15 |
51.75 09:51 |
60.70 16.05.24 |
49.62 05.08.24 |
12'879 |
|
Diageo Rg 18.10.2024 / 14:16:25 |
26.65 | 0.30% |
26.77 10:07 |
26.35 09:00 |
30.55 28.02.24 |
22.75 30.07.24 |
553'238 |
|
DS Smith Rg 18.10.2024 / 14:15:56 |
4.534 | -2.07% |
4.599 11:30 |
4.532 14:06 |
4.846 19.09.24 |
2.7035 05.02.24 |
145'796 |
|
Endeavour Mng Rg 18.10.2024 / 14:14:46 |
18.630 | 1.31% |
18.650 14:14 |
18.370 10:23 |
19.280 26.09.24 |
12.31 28.02.24 |
31'759 |
|
Entain Rg 18.10.2024 / 14:15:48 |
7.380 | -0.24% |
7.428 09:04 |
7.262 09:31 |
10.330 12.02.24 |
4.985 05.08.24 |
104'646 |
|
Experian Rg 18.10.2024 / 14:16:20 |
39.37 | -0.54% |
39.64 09:55 |
39.14 12:51 |
39.78 01.10.24 |
30.03 04.01.24 |
122'352 |
|
Flutter Entmt Rg 18.10.2024 / 14:15:37 |
179.15 | 0.55% |
180.75 10:57 |
179.10 09:10 |
188.43 25.09.24 |
122.5 31.05.24 |
12'780 |
|
Fresnillo Rg 18.10.2024 / 14:15:23 |
7.005 | 2.34% |
7.020 13:24 |
6.865 09:16 |
7.020 18.10.24 |
4.352 20.03.24 |
111'050 |
|
Glencore Rg 18.10.2024 / 14:16:17 |
4.159 | 2.74% |
4.160 14:14 |
4.094 09:21 |
5.056 20.05.24 |
3.6065 11.09.24 |
3'041'427 |
|
GSK Rg 18.10.2024 / 14:15:57 |
14.865 | -0.70% |
14.998 10:10 |
14.845 13:10 |
18.200 15.05.24 |
14.39 04.10.24 |
597'976 |
|
Haleon Rg 18.10.2024 / 14:16:30 |
3.817 | -1.01% |
3.822 09:09 |
3.790 12:43 |
4.005 18.09.24 |
3.1045 25.01.24 |
1'319'897 |
|
Halma Rg 18.10.2024 / 14:15:43 |
24.95 | -0.06% |
25.10 10:34 |
24.79 09:11 |
27.49 28.06.24 |
21.06 05.01.24 |
49'953 |
|
Harbour Ener Rg 18.10.2024 / 14:12:58 |
2.667 | 0.36% |
2.687 10:42 |
2.656 09:27 |
3.332 03.06.24 |
2.431 26.02.24 |
41'853 |
|
Hargreaves Lans Rg 18.10.2024 / 14:13:10 |
10.853 | 0.00% |
10.855 09:00 |
10.845 09:16 |
11.690 20.06.24 |
6.879 19.03.24 |
217'183 |
|
Hikma Pharm Rg 18.10.2024 / 14:05:24 |
20.04 | -0.64% |
20.19 10:11 |
20.01 13:41 |
21.61 22.02.24 |
17.605 16.04.24 |
31'261 |
|
Hiscox Rg 18.10.2024 / 14:01:06 |
11.450 | -0.09% |
11.520 10:00 |
11.420 13:01 |
12.820 09.07.24 |
10.11 26.01.24 |
50'019 |
|
Howden Join Grp Rg 18.10.2024 / 14:15:43 |
9.130 | -0.27% |
9.150 11:29 |
9.080 09:19 |
9.828 17.09.24 |
7.538 17.01.24 |
74'610 |
|
HSBC Hldg Rg 18.10.2024 / 14:16:12 |
6.819 | 0.49% |
6.819 14:16 |
6.758 09:17 |
7.245 08.05.24 |
5.729 11.03.24 |
960'811 |
|
ICG Rg 18.10.2024 / 14:15:35 |
21.45 | -0.51% |
21.55 09:57 |
21.24 12:44 |
24.48 28.05.24 |
15.405 17.01.24 |
66'820 |
|
IMI Rg 18.10.2024 / 14:16:00 |
18.240 | 0.33% |
18.310 09:57 |
18.130 09:00 |
19.080 15.05.24 |
15.3 16.01.24 |
79'851 |
|
Imperial Brands Rg 18.10.2024 / 14:15:39 |
23.00 | -1.31% |
23.14 09:06 |
22.93 12:19 |
23.42 17.10.24 |
16.6175 05.03.24 |
87'343 |
|
Informa Rg 18.10.2024 / 14:16:14 |
8.408 | -0.07% |
8.409 14:16 |
8.326 09:09 |
8.836 24.07.24 |
7.194 17.01.24 |
171'528 |
|
Intercont Hotels Rg 18.10.2024 / 14:15:59 |
85.91 | -0.24% |
86.18 10:02 |
85.52 09:14 |
87.90 26.02.24 |
69.9 03.01.24 |
14'424 |
|
Intertek Group Rg 18.10.2024 / 14:15:50 |
51.15 | -0.53% |
51.65 09:01 |
51.13 13:16 |
52.33 27.09.24 |
41.48 08.01.24 |
20'606 |