×
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
- 16.09.2025 - 17:30:02
- 921.60
- -0.82%
- -7.65
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 16.09.2025 / 17:30:00 |
25.55 | 1.59% | 0.40 | 25.53 | 25.57 | 134'217 | |
|
DCC Rg 16.09.2025 / 17:30:00 |
47.14 | -0.92% | -0.44 | 47.04 | 48.06 | 71'703 | |
|
Diageo Rg 16.09.2025 / 17:30:00 |
18.365 | -0.62% | -0.12 | 18.360 | 18.375 | 1'054'917 | |
|
Diploma Rg 16.09.2025 / 17:30:00 |
54.40 | -0.73% | -0.40 | 54.25 | 54.55 | 44'574 | |
|
easyJet Rg 16.09.2025 / 17:30:00 |
4.581 | -3.11% | -0.15 | 4.492 | 4.582 | 981'240 | |
|
Endeavour Mng Rg 16.09.2025 / 17:30:00 |
28.58 | -1.79% | -0.52 | 28.42 | 28.62 | 104'394 | |
|
Entain Rg 16.09.2025 / 17:30:00 |
8.607 | -0.53% | -0.05 | 8.448 | 8.614 | 258'119 | |
|
Experian Rg 16.09.2025 / 17:30:00 |
37.70 | -1.46% | -0.56 | 37.67 | 37.71 | 406'994 | |
|
Flutter Entmt Rg 16.09.2025 / 17:30:00 |
202.40 | -1.75% | -3.60 | 202.10 | 206.60 | 25'787 | |
|
Frasers Grp Rg 16.09.2025 / 17:30:00 |
7.060 | -1.12% | -0.08 | 6.900 | 7.190 | 24'273 | |
|
Fresnillo Rg 16.09.2025 / 17:30:00 |
22.48 | 2.41% | 0.53 | 22.46 | 22.50 | 333'733 | |
|
Games Workshop G Rg 16.09.2025 / 17:30:00 |
145.80 | -1.22% | -1.80 | 145.70 | 146.20 | 38'049 | |
|
Glencore Rg 16.09.2025 / 17:30:00 |
3.106 | 1.37% | 0.04 | 2.800 | 3.111 | 7'243'250 | |
|
GSK Rg 16.09.2025 / 17:30:00 |
14.653 | -0.93% | -0.14 | 14.645 | 14.655 | 1'477'514 | |
|
Haleon Rg 16.09.2025 / 17:30:00 |
3.413 | -4.44% | -0.16 | 3.411 | 3.414 | 7'681'746 | |
|
Halma Rg 16.09.2025 / 17:30:00 |
32.90 | -1.56% | -0.52 | 32.88 | 32.94 | 125'242 | |
|
Hikma Pharm Rg 16.09.2025 / 17:30:00 |
16.125 | 0.16% | 0.03 | 16.110 | 16.160 | 219'180 | |
|
Hiscox Rg 16.09.2025 / 17:30:00 |
13.055 | -0.50% | -0.07 | 13.030 | 13.060 | 229'855 | |
|
Howden Join Grp Rg 16.09.2025 / 17:30:00 |
8.270 | 0.12% | 0.01 | 8.265 | 8.280 | 665'782 | |
|
HSBC Hldg Rg 16.09.2025 / 17:30:00 |
10.017 | -1.03% | -0.10 | 10.012 | 10.018 | 2'311'305 | |
|
ICG Rg 16.09.2025 / 17:30:00 |
22.40 | -2.18% | -0.50 | 22.38 | 22.42 | 196'257 | |
|
IMI Rg 16.09.2025 / 17:30:00 |
22.79 | -0.26% | -0.06 | 22.78 | 22.82 | 85'310 | |
|
Imperial Brands Rg 16.09.2025 / 17:30:00 |
31.12 | -1.43% | -0.45 | 31.10 | 31.16 | 378'479 | |
|
Informa Rg 16.09.2025 / 17:30:00 |
9.013 | 1.11% | 0.10 | 9.012 | 9.018 | 492'146 | |
|
Intercont Hotels Rg 16.09.2025 / 17:30:00 |
87.22 | -1.12% | -0.99 | 87.18 | 87.42 | 45'300 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Next Rg 16.09.2025 / 17:30:00 |
119.73 | 26.18% | 47.90% | -1.78% | -1.14% | -3.10% | 13.75% | 104.87% |
|
Admiral Group Rg 16.09.2025 / 17:30:00 |
33.00 | 26.02% | 23.40% | 0.73% | -7.87% | -0.51% | 13.79% | 47.06% |
|
Centrica Rg 16.09.2025 / 17:30:00 |
1.633 | 24.87% | 18.39% | 5.46% | 0.06% | -1.54% | 39.00% | 103.29% |
|
IMI Rg 16.09.2025 / 17:30:00 |
22.79 | 24.80% | 35.29% | 0.57% | -1.64% | 11.50% | 23.72% | 103.65% |
|
Halma Rg 16.09.2025 / 17:30:00 |
32.90 | 23.87% | 45.81% | 0.98% | 1.14% | 4.05% | 23.78% | 63.66% |
|
Imperial Brands Rg 16.09.2025 / 17:30:00 |
31.12 | 23.76% | 74.47% | -0.19% | 1.68% | 7.38% | 40.88% | 65.03% |
|
Hiscox Rg 16.09.2025 / 17:30:00 |
13.055 | 21.14% | 24.24% | 1.40% | -1.40% | 2.88% | 11.77% | 39.75% |
|
Weir Group Rg 16.09.2025 / 17:30:00 |
26.08 | 19.49% | 37.95% | 1.05% | 5.76% | 6.02% | 24.25% | 75.36% |
|
Tesco Rg 16.09.2025 / 17:30:00 |
4.386 | 19.18% | 51.45% | -0.28% | 4.00% | 8.96% | 18.46% | 88.84% |
|
Reckitt Benck Gr Rg 16.09.2025 / 17:30:00 |
56.90 | 18.86% | 5.52% | -1.63% | 4.14% | 12.36% | 23.35% | -9.96% |
|
Frasers Grp Rg 16.09.2025 / 17:30:00 |
7.060 | 17.05% | -21.75% | 0.00% | -0.63% | 4.48% | -18.48% | -10.75% |
|
Sainsbury Rg 16.09.2025 / 17:30:00 |
3.233 | 16.19% | 6.06% | 4.97% | 6.70% | 11.25% | 8.13% | 57.64% |
|
CRH PLC Rg 16.09.2025 / 17:30:00 |
82.46 | 13.16% | 55.26% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
UK 100 16.09.2025 / 17:30:02 |
921.60 | 12.52% | 20.30% | -0.54% | -0.03% | 5.45% | 10.73% | 27.62% |
|
Rightmove Rg 16.09.2025 / 17:30:00 |
7.194 | 12.16% | 24.85% | -3.20% | -6.36% | -7.73% | 6.80% | 19.48% |
|
Informa Rg 16.09.2025 / 17:30:00 |
9.013 | 11.90% | 14.34% | 0.70% | 1.51% | 11.49% | 6.11% | 60.67% |
|
Experian Rg 16.09.2025 / 17:30:00 |
37.70 | 11.12% | 19.49% | -4.19% | -2.20% | -1.44% | -1.85% | 42.12% |
|
ICG Rg 16.09.2025 / 17:30:00 |
22.40 | 10.95% | 36.55% | 2.33% | 2.00% | 13.02% | -4.19% | 87.40% |
|
Games Workshop G Rg 16.09.2025 / 17:30:00 |
145.80 | 10.64% | 49.39% | -3.83% | -7.19% | -8.47% | 37.68% | 109.07% |
|
Natl Grid Rg 16.09.2025 / 17:30:00 |
10.383 | 10.43% | 9.09% | 0.56% | -0.46% | -2.97% | 0.00% | 12.05% |
|
GSK Rg 16.09.2025 / 17:30:00 |
14.653 | 10.00% | 1.80% | -1.66% | 0.95% | 3.84% | -8.99% | 10.62% |
|
Burberry Group Rg 16.09.2025 / 17:30:00 |
10.685 | 9.99% | -24.70% | -8.32% | -9.03% | 5.17% | 76.55% | -37.77% |
|
United Utilities Rg 16.09.2025 / 17:30:00 |
11.373 | 9.71% | 8.57% | 1.22% | 1.36% | -1.02% | 6.04% | 11.84% |
|
AstraZeneca Rg 16.09.2025 / 17:30:00 |
113.40 | 9.17% | 7.83% | -5.07% | -3.72% | 9.78% | -5.36% | 12.49% |
|
Melrose Ind Rg 16.09.2025 / 17:30:00 |
5.892 | 8.19% | 4.76% | -2.35% | 0.27% | 14.54% | 24.25% | 77.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 16.09.2025 / 17:30:00 |
25.55 | 1.59% |
25.65 15:34 |
25.10 09:19 |
34.26 30.01.25 |
24.27 12.08.25 |
134'217 |
|
DCC Rg 16.09.2025 / 17:30:00 |
47.14 | -0.92% |
47.80 09:00 |
47.14 17:29 |
56.20 31.01.25 |
44.54 23.05.25 |
71'703 |
|
Diageo Rg 16.09.2025 / 17:30:00 |
18.365 | -0.62% |
18.480 14:23 |
18.260 16:09 |
25.68 09.01.25 |
17.97 04.08.25 |
1'054'917 |
|
Diploma Rg 16.09.2025 / 17:30:00 |
54.40 | -0.73% |
55.08 09:01 |
54.20 16:12 |
55.75 15.09.25 |
35.36 07.04.25 |
44'574 |
|
easyJet Rg 16.09.2025 / 17:30:00 |
4.581 | -3.11% |
4.650 09:05 |
4.573 16:48 |
5.906 11.06.25 |
4.022 07.04.25 |
981'240 |
|
Endeavour Mng Rg 16.09.2025 / 17:30:00 |
28.58 | -1.79% |
29.43 09:24 |
28.54 16:42 |
29.43 16.09.25 |
14.32 02.01.25 |
104'394 |
|
Entain Rg 16.09.2025 / 17:30:00 |
8.607 | -0.53% |
8.752 09:01 |
8.561 15:08 |
10.305 31.07.25 |
4.643 07.04.25 |
258'119 |
|
Experian Rg 16.09.2025 / 17:30:00 |
37.70 | -1.46% |
38.22 09:21 |
37.68 16:11 |
41.01 18.07.25 |
30.49 07.04.25 |
406'994 |
|
Flutter Entmt Rg 16.09.2025 / 17:30:00 |
202.40 | -1.75% |
205.10 15:44 |
202.00 15:31 |
236.90 14.02.25 |
147 07.04.25 |
25'787 |
|
Frasers Grp Rg 16.09.2025 / 17:30:00 |
7.060 | -1.12% |
7.190 10:06 |
7.000 15:06 |
7.520 30.05.25 |
5.3475 07.04.25 |
24'273 |
|
Fresnillo Rg 16.09.2025 / 17:30:00 |
22.48 | 2.41% |
23.20 15:18 |
22.38 09:00 |
23.20 16.09.25 |
6.285 02.01.25 |
333'733 |
|
Games Workshop G Rg 16.09.2025 / 17:30:00 |
145.80 | -1.22% |
150.00 13:57 |
145.80 16:32 |
167.30 16.06.25 |
122.6 07.04.25 |
38'049 |
|
Glencore Rg 16.09.2025 / 17:30:00 |
3.106 | 1.37% |
3.141 11:22 |
3.085 09:03 |
3.907 20.01.25 |
2.101 07.04.25 |
7'243'250 |
|
GSK Rg 16.09.2025 / 17:30:00 |
14.653 | -0.93% |
14.785 11:28 |
14.620 09:33 |
15.605 10.03.25 |
12.425 09.04.25 |
1'477'514 |
|
Haleon Rg 16.09.2025 / 17:30:00 |
3.413 | -4.44% |
3.510 09:06 |
3.407 09:00 |
4.194 30.05.25 |
3.4065 16.09.25 |
7'681'746 |
|
Halma Rg 16.09.2025 / 17:30:00 |
32.90 | -1.56% |
33.44 09:05 |
32.80 16:15 |
33.46 07.08.25 |
23.16 07.04.25 |
125'242 |
|
Hikma Pharm Rg 16.09.2025 / 17:30:00 |
16.125 | 0.16% |
16.320 16:41 |
15.950 10:18 |
23.62 13.02.25 |
15.95 16.09.25 |
219'180 |
|
Hiscox Rg 16.09.2025 / 17:30:00 |
13.055 | -0.50% |
13.220 16:08 |
13.050 17:26 |
14.400 06.08.25 |
10.22 14.01.25 |
229'855 |
|
Howden Join Grp Rg 16.09.2025 / 17:30:00 |
8.270 | 0.12% |
8.565 09:01 |
8.245 16:45 |
9.400 24.07.25 |
6.49 07.04.25 |
665'782 |
|
HSBC Hldg Rg 16.09.2025 / 17:30:00 |
10.017 | -1.03% |
10.152 09:00 |
9.997 15:45 |
10.152 16.09.25 |
6.988 09.04.25 |
2'311'305 |
|
ICG Rg 16.09.2025 / 17:30:00 |
22.40 | -2.18% |
23.18 10:15 |
22.22 15:53 |
24.68 18.02.25 |
15.4 09.04.25 |
196'257 |
|
IMI Rg 16.09.2025 / 17:30:00 |
22.79 | -0.26% |
23.02 13:55 |
22.66 09:19 |
23.31 22.08.25 |
15.58 07.04.25 |
85'310 |
|
Imperial Brands Rg 16.09.2025 / 17:30:00 |
31.12 | -1.43% |
31.66 09:00 |
31.06 16:32 |
32.12 12.09.25 |
25.22 15.01.25 |
378'479 |
|
Informa Rg 16.09.2025 / 17:30:00 |
9.013 | 1.11% |
9.064 14:48 |
8.914 09:09 |
9.118 13.02.25 |
6.344 09.04.25 |
492'146 |
|
Intercont Hotels Rg 16.09.2025 / 17:30:00 |
87.22 | -1.12% |
87.94 09:00 |
86.76 16:26 |
109.75 10.02.25 |
72.52 07.04.25 |
45'300 |