×
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
- 30.05.2025 - 17:30:03
- 873.32
- 0.47%
- 4.06
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 30.05.2025 / 17:30:00 |
46.46 | 0.54% | 0.25 | 46.38 | 46.48 | 0 | |
|
Diageo Rg 30.05.2025 / 17:30:00 |
20.22 | 0.20% | 0.04 | 20.21 | 20.26 | 0 | |
|
Diploma Rg 30.05.2025 / 17:30:00 |
46.74 | -0.11% | -0.05 | 46.56 | 46.76 | 0 | |
|
Direct Line Ins Rg 30.05.2025 / 17:30:00 |
3.002 | -0.20% | -0.01 | 2.938 | 3.060 | 0 | |
|
easyJet Rg 30.05.2025 / 17:30:00 |
5.734 | 0.24% | 0.01 | 5.706 | 5.752 | 0 | |
|
Endeavour Mng Rg 30.05.2025 / 17:30:00 |
22.52 | -1.31% | -0.30 | 22.44 | 22.54 | 0 | |
|
Entain Rg 30.05.2025 / 17:30:00 |
7.512 | -0.37% | -0.03 | 7.472 | 7.510 | 0 | |
|
Experian Rg 30.05.2025 / 17:30:00 |
36.75 | -0.57% | -0.21 | 36.66 | 36.76 | 0 | |
|
Flutter Entmt Rg 30.05.2025 / 17:30:00 |
187.85 | 2.36% | 4.33 | 184.20 | 188.05 | 0 | |
|
Frasers Grp Rg 30.05.2025 / 17:30:00 |
7.368 | -0.37% | -0.03 | 7.220 | 7.525 | 0 | |
|
Fresnillo Rg 30.05.2025 / 17:30:00 |
11.600 | -0.60% | -0.07 | 11.540 | 11.610 | 0 | |
|
Games Workshop G Rg 30.05.2025 / 17:30:00 |
153.20 | -0.33% | -0.50 | 153.00 | 153.20 | 0 | |
|
Glencore Rg 30.05.2025 / 17:30:00 |
2.856 | 2.73% | 0.08 | 2.846 | 2.863 | 0 | |
|
GSK Rg 30.05.2025 / 17:30:00 |
15.090 | 3.53% | 0.52 | 15.075 | 15.130 | 0 | |
|
Haleon Rg 30.05.2025 / 17:30:00 |
4.164 | 0.00% | 0.00 | 4.164 | 4.165 | 0 | |
|
Halma Rg 30.05.2025 / 17:30:00 |
29.04 | -0.24% | -0.07 | 28.48 | 29.06 | 0 | |
|
Hikma Pharm Rg 30.05.2025 / 17:30:00 |
21.28 | 0.19% | 0.04 | 20.84 | 21.26 | 0 | |
|
Hiscox Rg 30.05.2025 / 17:30:00 |
12.670 | 1.20% | 0.15 | 12.670 | 12.730 | 0 | |
|
Howden Join Grp Rg 30.05.2025 / 17:30:00 |
8.605 | -0.69% | -0.06 | 8.590 | 8.610 | 0 | |
|
HSBC Hldg Rg 30.05.2025 / 17:30:00 |
8.738 | 0.16% | 0.01 | 8.728 | 8.739 | 0 | |
|
ICG Rg 30.05.2025 / 17:30:00 |
20.08 | -0.74% | -0.15 | 20.06 | 20.10 | 0 | |
|
IMI Rg 30.05.2025 / 17:30:00 |
19.850 | 1.12% | 0.22 | 19.810 | 20.20 | 0 | |
|
Imperial Brands Rg 30.05.2025 / 17:30:00 |
28.02 | 0.43% | 0.12 | 27.99 | 28.03 | 0 | |
|
Informa Rg 30.05.2025 / 17:30:00 |
7.856 | 0.31% | 0.02 | 7.698 | 7.856 | 0 | |
|
Intercont Hotels Rg 30.05.2025 / 17:30:00 |
84.90 | -1.35% | -1.16 | 84.86 | 84.94 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
M&G Rg 30.05.2025 / 17:30:00 |
2.368 | 13.92% | 0.49% | 8.65% | 12.47% | 10.99% | 18.14% | 3.12% |
|
Beazley Rg 30.05.2025 / 17:30:00 |
9.455 | 13.69% | 77.65% | 2.33% | 6.42% | 6.48% | 36.63% | 90.73% |
|
Kingfisher Rg 30.05.2025 / 17:30:00 |
2.763 | 13.20% | 14.92% | -6.94% | -4.10% | 7.01% | 4.86% | 5.73% |
|
Vodafone Group Rg 30.05.2025 / 17:30:00 |
0.7650 | 12.70% | 12.47% | -0.57% | 4.74% | 5.88% | 1.22% | -40.84% |
|
Antofagasta Rg 30.05.2025 / 17:30:00 |
17.720 | 11.61% | 5.71% | -0.06% | 3.47% | -3.22% | -18.75% | 20.86% |
|
Persimmon Plc Rg 30.05.2025 / 17:30:00 |
13.350 | 11.60% | -3.86% | 0.91% | -1.40% | 13.18% | -7.84% | -40.41% |
|
HSBC Hldg Rg 30.05.2025 / 17:30:00 |
8.738 | 11.53% | 37.49% | 0.76% | 3.38% | -0.60% | 25.98% | 64.08% |
|
Tritax Big Box Rg 30.05.2025 / 17:30:00 |
1.471 | 11.00% | -12.84% | 4.85% | 1.87% | 5.18% | -6.84% | -27.72% |
|
LondonMetric Rg 30.05.2025 / 17:30:00 |
2.008 | 10.87% | 4.06% | 2.14% | 2.97% | 13.19% | -1.18% | -22.52% |
|
Intl. Cons. Air Rg 30.05.2025 / 17:30:00 |
3.258 | 10.28% | 114.75% | 2.12% | 16.57% | 2.29% | 89.75% | 154.70% |
|
RELX Rg 30.05.2025 / 17:30:00 |
39.97 | 10.27% | 28.46% | -2.73% | -3.06% | 8.76% | 16.77% | 74.30% |
|
Entain Rg 30.05.2025 / 17:30:00 |
7.512 | 10.20% | -23.79% | 2.75% | 11.99% | 3.02% | 10.57% | -47.33% |
|
Weir Group Rg 30.05.2025 / 17:30:00 |
24.31 | 10.20% | 27.22% | 4.42% | 4.47% | -1.46% | 14.67% | 53.15% |
|
Haleon Rg 30.05.2025 / 17:30:00 |
4.164 | 10.10% | 29.32% | 1.29% | 4.47% | 4.00% | 28.28% | 0.00% |
|
Diploma Rg 30.05.2025 / 17:30:00 |
46.74 | 10.04% | 30.19% | 0.99% | 14.50% | 9.54% | 14.22% | 81.64% |
|
United Utilities Rg 30.05.2025 / 17:30:00 |
11.685 | 9.71% | 8.57% | 2.28% | 4.24% | 22.23% | 13.86% | 10.71% |
|
Brit Land Co REI Rg 30.05.2025 / 17:30:00 |
3.898 | 9.52% | -0.88% | 2.69% | -2.35% | 11.24% | -11.25% | -24.99% |
|
Imperial Brands Rg 30.05.2025 / 17:30:00 |
28.02 | 9.37% | 54.19% | -0.85% | -9.09% | 0.97% | 44.69% | 55.26% |
|
Natl Grid Rg 30.05.2025 / 17:30:00 |
10.460 | 9.24% | 7.92% | -3.95% | -1.65% | 12.42% | 20.56% | -1.64% |
|
Howden Join Grp Rg 30.05.2025 / 17:30:00 |
8.605 | 9.13% | 5.96% | 2.14% | 8.58% | 13.30% | -5.23% | 27.73% |
|
GSK Rg 30.05.2025 / 17:30:00 |
15.090 | 8.40% | 0.32% | 5.86% | 4.10% | -1.63% | -14.55% | 0.00% |
|
Smith & Nephew Rg 30.05.2025 / 17:30:00 |
10.730 | 8.37% | -0.44% | 1.32% | -0.90% | -6.94% | 7.86% | -17.14% |
|
Halma Rg 30.05.2025 / 17:30:00 |
29.04 | 7.89% | 27.01% | 1.65% | 1.82% | 7.16% | 29.76% | 27.84% |
|
Land Sec REIT Rg 30.05.2025 / 17:30:00 |
6.340 | 7.77% | -10.90% | 4.11% | 5.18% | 15.59% | -4.08% | -18.60% |
|
SSE Rg 30.05.2025 / 17:30:00 |
17.735 | 7.73% | -6.37% | 1.20% | 4.66% | 20.98% | 1.28% | -0.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 30.05.2025 / 17:30:00 |
46.46 | 0.54% |
46.74 14:04 |
46.16 09:09 |
56.20 31.01.25 |
44.54 23.05.25 |
34'406 |
|
Diageo Rg 30.05.2025 / 17:30:00 |
20.22 | 0.20% |
20.40 09:49 |
20.16 09:08 |
25.68 09.01.25 |
19.09 07.04.25 |
1'112'058 |
|
Diploma Rg 30.05.2025 / 17:30:00 |
46.74 | -0.11% |
47.50 10:11 |
46.60 09:10 |
50.20 20.05.25 |
35.36 07.04.25 |
125'733 |
|
Direct Line Ins Rg 30.05.2025 / 17:30:00 |
3.002 | -0.20% |
3.035 09:17 |
2.998 17:25 |
3.035 30.05.25 |
2.494 07.04.25 |
267'566 |
|
easyJet Rg 30.05.2025 / 17:30:00 |
5.734 | 0.24% |
5.762 16:05 |
5.670 09:53 |
5.794 29.05.25 |
4.022 07.04.25 |
759'705 |
|
Endeavour Mng Rg 30.05.2025 / 17:30:00 |
22.52 | -1.31% |
22.80 15:36 |
22.44 16:43 |
23.22 29.05.25 |
14.32 02.01.25 |
80'901 |
|
Entain Rg 30.05.2025 / 17:30:00 |
7.512 | -0.37% |
7.652 10:10 |
7.464 15:35 |
8.006 14.05.25 |
4.643 07.04.25 |
380'989 |
|
Experian Rg 30.05.2025 / 17:30:00 |
36.75 | -0.57% |
37.12 10:04 |
36.64 16:59 |
40.21 31.01.25 |
30.49 07.04.25 |
404'052 |
|
Flutter Entmt Rg 30.05.2025 / 17:30:00 |
187.85 | 2.36% |
188.05 17:27 |
182.80 09:02 |
236.90 14.02.25 |
147 07.04.25 |
33'223 |
|
Frasers Grp Rg 30.05.2025 / 17:30:00 |
7.368 | -0.37% |
7.520 10:01 |
7.328 17:01 |
7.520 30.05.25 |
5.3475 07.04.25 |
43'192 |
|
Fresnillo Rg 30.05.2025 / 17:30:00 |
11.600 | -0.60% |
11.730 11:23 |
11.470 16:02 |
11.730 30.05.25 |
6.285 02.01.25 |
238'723 |
|
Games Workshop G Rg 30.05.2025 / 17:30:00 |
153.20 | -0.33% |
155.70 14:01 |
152.85 09:00 |
161.10 21.05.25 |
122.6 07.04.25 |
9'241 |
|
Glencore Rg 30.05.2025 / 17:30:00 |
2.856 | 2.73% |
2.861 17:27 |
2.762 09:10 |
3.907 20.01.25 |
2.101 07.04.25 |
12'126'222 |
|
GSK Rg 30.05.2025 / 17:30:00 |
15.090 | 3.53% |
15.168 17:15 |
14.590 09:14 |
15.605 10.03.25 |
12.425 09.04.25 |
2'199'952 |
|
Haleon Rg 30.05.2025 / 17:30:00 |
4.164 | 0.00% |
4.194 12:34 |
4.156 09:31 |
4.194 30.05.25 |
3.541 09.04.25 |
3'813'229 |
|
Halma Rg 30.05.2025 / 17:30:00 |
29.04 | -0.24% |
29.48 09:47 |
28.99 16:52 |
30.94 31.01.25 |
23.16 07.04.25 |
123'119 |
|
Hikma Pharm Rg 30.05.2025 / 17:30:00 |
21.28 | 0.19% |
21.46 11:52 |
21.18 09:14 |
23.62 13.02.25 |
17.51 09.04.25 |
68'801 |
|
Hiscox Rg 30.05.2025 / 17:30:00 |
12.670 | 1.20% |
13.010 09:04 |
12.670 12:15 |
13.010 30.05.25 |
10.22 14.01.25 |
279'203 |
|
Howden Join Grp Rg 30.05.2025 / 17:30:00 |
8.605 | -0.69% |
8.740 15:16 |
8.605 17:28 |
8.753 29.05.25 |
6.49 07.04.25 |
494'972 |
|
HSBC Hldg Rg 30.05.2025 / 17:30:00 |
8.738 | 0.16% |
8.804 12:05 |
8.686 09:00 |
9.502 03.03.25 |
6.988 09.04.25 |
3'592'817 |
|
ICG Rg 30.05.2025 / 17:30:00 |
20.08 | -0.74% |
20.38 14:43 |
20.04 09:08 |
24.68 18.02.25 |
15.4 09.04.25 |
106'491 |
|
IMI Rg 30.05.2025 / 17:30:00 |
19.850 | 1.12% |
20.00 13:50 |
19.660 09:10 |
20.88 03.03.25 |
15.58 07.04.25 |
52'918 |
|
Imperial Brands Rg 30.05.2025 / 17:30:00 |
28.02 | 0.43% |
28.21 09:19 |
27.98 14:11 |
31.80 07.05.25 |
25.22 15.01.25 |
208'306 |
|
Informa Rg 30.05.2025 / 17:30:00 |
7.856 | 0.31% |
7.914 12:30 |
7.784 09:13 |
9.118 13.02.25 |
6.344 09.04.25 |
536'017 |
|
Intercont Hotels Rg 30.05.2025 / 17:30:00 |
84.90 | -1.35% |
86.16 09:06 |
84.85 17:25 |
109.75 10.02.25 |
72.52 07.04.25 |
177'686 |