×
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
- 04.12.2024 - 09:56:01
- 838.15
- -0.27%
- -2.25
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 04.12.2024 / 09:39:16 |
33.98 | -0.37% | -0.13 | 33.97 | 34.01 | 6'618 | |
|
DCC Rg 04.12.2024 / 09:40:46 |
56.38 | 0.18% | 0.10 | 56.35 | 56.40 | 1'303 | |
|
Diageo Rg 04.12.2024 / 09:40:36 |
23.41 | -0.64% | -0.15 | 23.40 | 23.42 | 42'374 | |
|
DS Smith Rg 04.12.2024 / 09:38:03 |
5.860 | 0.21% | 0.01 | 5.850 | 5.860 | 38'590 | |
|
Endeavour Mng Rg 04.12.2024 / 09:38:59 |
15.410 | -1.28% | -0.20 | 15.410 | 15.430 | 2'141 | |
|
Entain Rg 04.12.2024 / 09:40:48 |
8.122 | 0.64% | 0.05 | 8.116 | 8.134 | 12'435 | |
|
Experian Rg 04.12.2024 / 09:40:31 |
37.42 | 0.29% | 0.11 | 37.40 | 37.43 | 15'583 | |
|
Flutter Entmt Rg 04.12.2024 / 09:40:58 |
223.30 | 0.90% | 2.00 | 223.30 | 223.50 | 2'282 | |
|
Fresnillo Rg 04.12.2024 / 09:30:16 |
6.645 | -0.45% | -0.03 | 6.635 | 6.655 | 7'846 | |
|
Glencore Rg 04.12.2024 / 09:40:57 |
3.795 | -0.71% | -0.03 | 3.795 | 3.797 | 421'180 | |
|
GSK Rg 04.12.2024 / 09:40:35 |
13.555 | -1.06% | -0.15 | 13.550 | 13.560 | 62'614 | |
|
Haleon Rg 04.12.2024 / 09:40:55 |
3.772 | -0.11% | 0.00 | 3.772 | 3.774 | 163'631 | |
|
Halma Rg 04.12.2024 / 09:38:11 |
27.34 | 0.26% | 0.07 | 27.30 | 27.33 | 9'010 | |
|
Harbour Ener Rg 04.12.2024 / 09:40:30 |
2.643 | 0.72% | 0.02 | 2.641 | 2.647 | 4'972 | |
|
Hargreaves Lans Rg 04.12.2024 / 09:31:02 |
10.935 | 0.00% | 0.00 | 10.930 | 10.935 | 12'194 | |
|
Hikma Pharm Rg 04.12.2024 / 09:40:42 |
19.480 | -0.20% | -0.04 | 19.460 | 19.480 | 5'472 | |
|
Hiscox Rg 04.12.2024 / 09:38:30 |
10.675 | -0.23% | -0.03 | 10.670 | 10.680 | 2'024 | |
|
Howden Join Grp Rg 04.12.2024 / 09:36:58 |
8.380 | 0.42% | 0.04 | 8.375 | 8.385 | 6'494 | |
|
HSBC Hldg Rg 04.12.2024 / 09:40:31 |
7.445 | -0.16% | -0.01 | 7.443 | 7.444 | 257'174 | |
|
ICG Rg 04.12.2024 / 09:38:40 |
21.64 | 0.56% | 0.12 | 21.62 | 21.66 | 5'947 | |
|
IMI Rg 04.12.2024 / 09:38:56 |
18.170 | 0.58% | 0.11 | 18.160 | 18.180 | 5'383 | |
|
Imperial Brands Rg 04.12.2024 / 09:41:00 |
25.54 | 0.16% | 0.04 | 25.53 | 25.55 | 33'691 | |
|
Informa Rg 04.12.2024 / 09:39:40 |
8.560 | -0.33% | -0.03 | 8.558 | 8.564 | 18'844 | |
|
Intercont Hotels Rg 04.12.2024 / 09:41:01 |
99.72 | -0.22% | -0.22 | 99.70 | 99.76 | 7'493 | |
|
Intertek Group Rg 04.12.2024 / 09:40:08 |
46.86 | -0.34% | -0.16 | 46.84 | 46.88 | 7'952 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HSBC Hldg Rg 04.12.2024 / 09:40:31 |
7.445 | 17.53% | 44.12% | 1.57% | 3.03% | 14.91% | 20.90% | 72.88% |
|
Haleon Rg 04.12.2024 / 09:40:55 |
3.772 | 17.27% | 14.74% | -1.00% | 3.54% | -4.36% | 15.83% | 0.00% |
|
Experian Rg 04.12.2024 / 09:40:31 |
37.42 | 16.52% | 32.14% | -1.71% | -2.78% | 2.44% | 22.37% | 8.33% |
|
Auto Trader Gr Rg 04.12.2024 / 09:39:40 |
8.378 | 16.07% | 61.63% | 0.26% | -0.99% | -1.94% | 13.46% | 17.34% |
|
WPP Rg 04.12.2024 / 09:39:01 |
8.670 | 15.60% | 6.18% | 1.93% | 1.17% | 17.64% | 18.93% | -18.65% |
|
Ashtead Group Rg 04.12.2024 / 09:38:45 |
63.82 | 15.58% | 34.08% | 1.56% | 1.69% | 23.20% | 31.34% | 4.41% |
|
Rightmove Rg 04.12.2024 / 09:40:45 |
6.640 | 14.09% | 28.10% | 4.40% | 10.48% | -1.54% | 17.65% | -10.31% |
|
BAE Systems Rg 04.12.2024 / 09:40:34 |
12.575 | 13.21% | 46.59% | -2.20% | -6.16% | -3.23% | 21.15% | 129.00% |
|
Bunzl Rg 04.12.2024 / 09:40:10 |
35.84 | 12.35% | 30.09% | 1.47% | 2.14% | -0.67% | 17.32% | 25.81% |
|
Fresnillo Rg 04.12.2024 / 09:30:16 |
6.645 | 11.92% | -25.93% | 5.06% | -5.41% | 27.91% | 14.10% | -24.53% |
|
Lloyds Banking G Rg 04.12.2024 / 09:40:40 |
0.5300 | 11.31% | 16.10% | -0.41% | -2.93% | -7.70% | 15.57% | 14.11% |
|
Sage Grp Rg 04.12.2024 / 09:41:00 |
12.995 | 10.71% | 74.97% | -0.35% | 29.43% | 30.66% | 13.27% | 68.51% |
|
Intertek Group Rg 04.12.2024 / 09:40:08 |
46.86 | 10.47% | 16.43% | -1.43% | 3.74% | -5.79% | 14.88% | -13.63% |
|
Aviva Rg 04.12.2024 / 09:40:50 |
4.798 | 10.44% | 7.69% | -2.00% | 4.99% | -2.30% | 12.63% | -7.14% |
|
Informa Rg 04.12.2024 / 09:39:40 |
8.560 | 10.16% | 37.94% | 0.14% | 2.61% | 2.39% | 11.37% | 85.01% |
|
Hikma Pharm Rg 04.12.2024 / 09:40:42 |
19.480 | 9.97% | 25.33% | -0.26% | 9.62% | 1.19% | 8.34% | -11.07% |
|
UK 100 04.12.2024 / 09:56:02 |
838.15 | 8.50% | 12.47% | 0.77% | 2.41% | 2.24% | 11.48% | 19.15% |
|
IMI Rg 04.12.2024 / 09:38:56 |
18.170 | 6.96% | 39.50% | 3.53% | 9.59% | 1.91% | 12.44% | 3.64% |
|
Severn Trent Rg 04.12.2024 / 09:38:50 |
26.90 | 5.78% | 2.63% | -1.72% | 3.07% | 0.15% | 1.13% | -4.01% |
|
United Utilities Rg 04.12.2024 / 09:38:02 |
11.080 | 5.51% | 12.68% | -1.95% | 6.80% | 4.45% | 0.96% | 3.32% |
|
Shell Rg 04.12.2024 / 09:41:02 |
31.23 | 5.46% | 18.47% | 0.00% | 0.34% | 4.39% | 4.68% | 62.53% |
|
Melrose Ind Rg 04.12.2024 / 09:40:21 |
5.904 | 4.85% | 47.22% | 4.09% | 17.31% | 27.43% | 9.09% | 38.67% |
|
Antofagasta Rg 04.12.2024 / 09:39:06 |
17.395 | 4.78% | 13.71% | 4.66% | 1.05% | 3.37% | 20.46% | 30.06% |
|
Kingfisher Rg 04.12.2024 / 09:41:00 |
2.557 | 3.85% | 6.83% | 2.53% | -13.12% | -7.36% | 13.54% | -23.35% |
|
Natl Grid Rg 04.12.2024 / 09:41:01 |
9.788 | 3.52% | 9.62% | -0.83% | 1.28% | -4.32% | 2.76% | 7.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 04.12.2024 / 09:39:16 |
33.98 | -0.37% |
34.14 09:06 |
33.90 09:24 |
51.21 22.03.24 |
33.82 02.12.24 |
6'618 |
|
DCC Rg 04.12.2024 / 09:40:46 |
56.38 | 0.18% |
56.38 09:40 |
56.05 09:01 |
60.70 16.05.24 |
48.28 08.11.24 |
1'303 |
|
Diageo Rg 04.12.2024 / 09:40:36 |
23.41 | -0.64% |
23.45 09:27 |
23.34 09:07 |
30.55 28.02.24 |
22.75 30.07.24 |
42'374 |
|
DS Smith Rg 04.12.2024 / 09:38:03 |
5.860 | 0.21% |
5.860 09:38 |
5.835 09:21 |
6.020 25.11.24 |
2.7035 05.02.24 |
38'590 |
|
Endeavour Mng Rg 04.12.2024 / 09:38:59 |
15.410 | -1.28% |
15.490 09:02 |
15.400 09:29 |
19.440 22.10.24 |
12.31 28.02.24 |
2'141 |
|
Entain Rg 04.12.2024 / 09:40:48 |
8.122 | 0.64% |
8.128 09:22 |
8.080 09:00 |
10.330 12.02.24 |
4.985 05.08.24 |
12'435 |
|
Experian Rg 04.12.2024 / 09:40:31 |
37.42 | 0.29% |
37.47 09:00 |
37.22 09:15 |
39.78 01.10.24 |
30.03 04.01.24 |
15'583 |
|
Flutter Entmt Rg 04.12.2024 / 09:40:58 |
223.30 | 0.90% |
223.70 09:14 |
221.60 09:03 |
223.70 04.12.24 |
122.5 31.05.24 |
2'282 |
|
Fresnillo Rg 04.12.2024 / 09:30:16 |
6.645 | -0.45% |
6.685 09:08 |
6.645 09:22 |
7.815 24.10.24 |
4.352 20.03.24 |
7'846 |
|
Glencore Rg 04.12.2024 / 09:40:57 |
3.795 | -0.71% |
3.806 09:00 |
3.791 09:02 |
5.056 20.05.24 |
3.6065 11.09.24 |
421'180 |
|
GSK Rg 04.12.2024 / 09:40:35 |
13.555 | -1.06% |
13.660 09:00 |
13.535 09:14 |
18.200 15.05.24 |
12.825 15.11.24 |
62'614 |
|
Haleon Rg 04.12.2024 / 09:40:55 |
3.772 | -0.11% |
3.776 09:40 |
3.759 09:07 |
4.005 18.09.24 |
3.1045 25.01.24 |
163'631 |
|
Halma Rg 04.12.2024 / 09:38:11 |
27.34 | 0.26% |
27.51 09:03 |
27.30 09:34 |
27.70 25.11.24 |
21.06 05.01.24 |
9'010 |
|
Harbour Ener Rg 04.12.2024 / 09:40:30 |
2.643 | 0.72% |
2.652 09:17 |
2.635 09:00 |
3.332 03.06.24 |
2.431 26.02.24 |
4'972 |
|
Hargreaves Lans Rg 04.12.2024 / 09:31:02 |
10.935 | 0.00% |
10.935 09:25 |
10.920 09:00 |
11.690 20.06.24 |
6.879 19.03.24 |
12'194 |
|
Hikma Pharm Rg 04.12.2024 / 09:40:42 |
19.480 | -0.20% |
19.600 09:26 |
19.470 09:39 |
21.61 22.02.24 |
17.605 16.04.24 |
5'472 |
|
Hiscox Rg 04.12.2024 / 09:38:30 |
10.675 | -0.23% |
10.740 09:05 |
10.670 09:24 |
12.820 09.07.24 |
10.08 20.11.24 |
2'024 |
|
Howden Join Grp Rg 04.12.2024 / 09:36:58 |
8.380 | 0.42% |
8.385 09:27 |
8.355 09:08 |
9.828 17.09.24 |
7.538 17.01.24 |
6'494 |
|
HSBC Hldg Rg 04.12.2024 / 09:40:31 |
7.445 | -0.16% |
7.452 09:03 |
7.434 09:19 |
7.505 03.12.24 |
5.729 11.03.24 |
257'174 |
|
ICG Rg 04.12.2024 / 09:38:40 |
21.64 | 0.56% |
21.73 09:05 |
21.64 09:36 |
24.48 28.05.24 |
15.405 17.01.24 |
5'947 |
|
IMI Rg 04.12.2024 / 09:38:56 |
18.170 | 0.58% |
18.190 09:26 |
18.100 09:10 |
19.080 15.05.24 |
15.3 16.01.24 |
5'383 |
|
Imperial Brands Rg 04.12.2024 / 09:41:00 |
25.54 | 0.16% |
25.58 09:06 |
25.45 09:00 |
26.35 27.11.24 |
16.6175 05.03.24 |
33'691 |
|
Informa Rg 04.12.2024 / 09:39:40 |
8.560 | -0.33% |
8.590 09:02 |
8.558 09:23 |
8.836 24.07.24 |
7.194 17.01.24 |
18'844 |
|
Intercont Hotels Rg 04.12.2024 / 09:41:01 |
99.72 | -0.22% |
100.01 09:02 |
99.46 09:13 |
100.01 04.12.24 |
69.9 03.01.24 |
7'493 |
|
Intertek Group Rg 04.12.2024 / 09:40:08 |
46.86 | -0.34% |
47.18 09:00 |
46.82 09:14 |
52.33 27.09.24 |
41.48 08.01.24 |
7'952 |