×
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 - 15:15:15
- 968.98
- 0.10%
- 0.95
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 11.12.2025 / 14:59:00 |
44.22 | -0.76% | -0.34 | 44.20 | 44.24 | 40'477 | |
|
Intl. Cons. Air Rg 11.12.2025 / 15:00:07 |
3.915 | 1.74% | 0.07 | 3.913 | 3.916 | 1'228'056 | |
|
JD Sports Fsn Rg 11.12.2025 / 14:59:25 |
0.8034 | 1.09% | 0.01 | 0.8034 | 0.8044 | 1'121'656 | |
|
Kingfisher Rg 11.12.2025 / 15:00:15 |
3.031 | 0.56% | 0.02 | 3.030 | 3.032 | 589'249 | |
|
Land Sec REIT Rg 11.12.2025 / 15:00:08 |
5.835 | -0.85% | -0.05 | 5.835 | 5.840 | 356'748 | |
|
Legal & General Rg 11.12.2025 / 15:00:15 |
2.451 | 0.99% | 0.02 | 2.450 | 2.452 | 896'723 | |
|
Lloyds Banking G Rg 11.12.2025 / 14:58:26 |
0.9428 | -0.61% | -0.01 | 0.9428 | 0.9432 | 10'025'748 | |
|
LondonMetric Rg 11.12.2025 / 14:55:00 |
1.803 | -0.77% | -0.01 | 1.802 | 1.804 | 224'239 | |
|
LSE Group Rg 11.12.2025 / 14:59:47 |
83.24 | -0.57% | -0.48 | 83.20 | 83.24 | 105'041 | |
|
M&G Rg 11.12.2025 / 14:59:36 |
2.719 | -0.26% | -0.01 | 2.718 | 2.720 | 164'648 | |
|
Marks & Spencer Rg 11.12.2025 / 14:58:16 |
3.201 | -0.65% | -0.02 | 3.200 | 3.202 | 730'164 | |
|
Melrose Ind Rg 11.12.2025 / 14:58:15 |
5.610 | -1.23% | -0.07 | 5.610 | 5.614 | 449'115 | |
|
Mondi Rg 11.12.2025 / 14:59:59 |
8.772 | 1.46% | 0.13 | 8.768 | 8.774 | 115'376 | |
|
Natl Grid Rg 11.12.2025 / 14:59:34 |
11.110 | -0.71% | -0.08 | 11.100 | 11.105 | 867'558 | |
|
NatWest Grp Rg 11.12.2025 / 15:00:04 |
6.181 | -0.37% | -0.02 | 6.178 | 6.182 | 1'525'466 | |
|
Next Rg 11.12.2025 / 14:59:42 |
134.60 | -0.77% | -1.05 | 134.60 | 134.65 | 22'472 | |
|
Pearson Rg 11.12.2025 / 14:59:10 |
10.430 | 2.15% | 0.22 | 10.430 | 10.440 | 268'441 | |
|
Persimmon Plc Rg 11.12.2025 / 14:59:40 |
13.035 | 0.00% | 0.00 | 13.030 | 13.040 | 174'156 | |
|
Phoenix Grp Rg 11.12.2025 / 15:00:08 |
6.775 | -0.29% | -0.02 | 6.770 | 6.780 | 65'260 | |
|
Prudential Rg 11.12.2025 / 15:00:07 |
10.810 | -0.30% | -0.03 | 10.810 | 10.820 | 1'410'230 | |
|
Reckitt Benck Gr Rg 11.12.2025 / 14:59:14 |
59.99 | 0.62% | 0.37 | 59.98 | 60.00 | 124'246 | |
|
RELX Rg 11.12.2025 / 14:59:01 |
29.88 | -0.42% | -0.13 | 29.89 | 29.90 | 140'892 | |
|
Rentokil Initial Rg 11.12.2025 / 14:59:22 |
4.333 | 1.51% | 0.06 | 4.332 | 4.334 | 271'903 | |
|
Rightmove Rg 11.12.2025 / 15:00:07 |
5.308 | 0.08% | 0.00 | 5.306 | 5.310 | 236'234 | |
|
Rio Tinto Rg 11.12.2025 / 15:00:07 |
56.10 | 0.02% | 0.01 | 56.09 | 56.10 | 192'715 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Shell Rg 11.12.2025 / 15:00:16 |
27.09 | 9.60% | 5.68% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Persimmon Plc Rg 11.12.2025 / 14:59:40 |
13.035 | 9.17% | -5.95% | -3.07% | 2.44% | 16.54% | 2.24% | 1.48% |
|
Tritax Big Box Rg 11.12.2025 / 14:59:15 |
1.434 | 8.67% | -14.67% | -3.76% | -5.66% | -0.76% | 6.94% | -0.89% |
|
Glencore Rg 11.12.2025 / 14:59:19 |
3.826 | 7.61% | -19.43% | -0.01% | 2.45% | 24.71% | 1.40% | -29.55% |
|
Severn Trent Rg 11.12.2025 / 14:50:54 |
26.88 | 7.57% | 4.73% | -4.31% | -2.57% | 6.12% | 3.19% | -0.88% |
|
Rentokil Initial Rg 11.12.2025 / 14:59:22 |
4.333 | 7.24% | -3.72% | 1.87% | 7.59% | 17.92% | 8.07% | -20.16% |
|
Legal & General Rg 11.12.2025 / 15:00:15 |
2.451 | 5.71% | -3.61% | -2.25% | 1.53% | 3.03% | 5.56% | -4.71% |
|
Brit Land Co REI Rg 11.12.2025 / 14:57:45 |
3.794 | 5.43% | -4.59% | -7.82% | -4.86% | 10.74% | 3.44% | -4.01% |
|
Associat Brit Fo Rg 11.12.2025 / 14:59:59 |
20.93 | 3.61% | -10.03% | -1.39% | -5.81% | 6.38% | -1.83% | 29.67% |
|
Melrose Ind Rg 11.12.2025 / 14:58:15 |
5.610 | 3.39% | 0.11% | -3.74% | -11.04% | -5.48% | 0.57% | 48.50% |
|
ConvaTec Grp Rg 11.12.2025 / 14:59:32 |
2.316 | 1.99% | -7.53% | 2.03% | -7.06% | -1.86% | -1.45% | -1.65% |
|
Howden Join Grp Rg 11.12.2025 / 14:56:27 |
8.115 | 1.70% | -1.26% | -2.23% | -1.37% | -2.70% | -2.11% | 37.05% |
|
LondonMetric Rg 11.12.2025 / 14:55:00 |
1.803 | 0.78% | -5.41% | -5.45% | -7.04% | 0.78% | -1.15% | 3.00% |
|
Land Sec REIT Rg 11.12.2025 / 15:00:08 |
5.835 | 0.51% | -16.90% | -5.20% | -9.25% | 4.66% | 0.65% | -5.96% |
|
ICG Rg 11.12.2025 / 14:57:31 |
20.36 | -1.11% | 21.71% | -0.68% | 5.19% | -12.35% | -5.74% | 72.38% |
|
Spirax Grp Rg 11.12.2025 / 14:56:31 |
67.95 | -1.35% | -36.06% | -1.95% | -4.90% | -3.82% | -8.61% | -38.64% |
|
Segro (REIT) Rg 11.12.2025 / 14:59:08 |
6.902 | -1.80% | -22.51% | -3.20% | -5.04% | 7.24% | -3.82% | -13.87% |
|
Intercont Hotels Rg 11.12.2025 / 14:59:22 |
98.62 | -1.87% | 37.29% | -2.09% | -0.19% | 13.43% | -1.13% | 96.19% |
|
DCC Rg 11.12.2025 / 15:00:10 |
51.15 | -2.57% | -13.11% | 1.89% | 3.52% | 6.03% | -6.02% | 17.05% |
|
Ashtead Group Rg 11.12.2025 / 14:59:33 |
49.56 | -3.42% | -13.16% | 3.04% | 2.57% | -7.74% | -4.88% | -2.43% |
|
Beazley Rg 11.12.2025 / 14:59:55 |
7.880 | -4.28% | 49.57% | 0.70% | -13.14% | -5.85% | -3.79% | 20.93% |
|
Experian Rg 11.12.2025 / 14:58:39 |
32.64 | -5.14% | 2.00% | -1.54% | -2.54% | -15.59% | -10.78% | 12.62% |
|
Intertek Group Rg 11.12.2025 / 14:59:00 |
44.22 | -5.23% | 4.69% | -4.47% | -11.35% | -5.39% | -8.14% | 8.74% |
|
Anglo American Rg 11.12.2025 / 14:59:42 |
28.76 | -5.36% | 13.15% | -2.64% | 0.02% | 13.86% | 0.18% | -20.16% |
|
Berkeley Grp Hld Rg 11.12.2025 / 14:59:07 |
37.78 | -5.71% | 0.00% | 1.64% | -4.88% | 1.89% | -7.17% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 11.12.2025 / 14:59:00 |
44.22 | -0.76% |
44.66 09:01 |
44.10 13:09 |
55.75 04.03.25 |
40.44 09.04.25 |
40'477 |
|
Intl. Cons. Air Rg 11.12.2025 / 15:00:07 |
3.915 | 1.74% |
3.924 13:35 |
3.861 09:03 |
4.292 03.11.25 |
2.101 07.04.25 |
1'228'056 |
|
JD Sports Fsn Rg 11.12.2025 / 14:59:25 |
0.8034 | 1.09% |
0.8050 14:44 |
0.7872 09:02 |
1.062 06.10.25 |
0.6116 09.04.25 |
1'121'656 |
|
Kingfisher Rg 11.12.2025 / 15:00:15 |
3.031 | 0.56% |
3.033 09:00 |
3.001 09:58 |
3.205 24.10.25 |
2.272 13.01.25 |
589'249 |
|
Land Sec REIT Rg 11.12.2025 / 15:00:08 |
5.835 | -0.85% |
5.895 12:11 |
5.805 14:32 |
6.520 27.10.25 |
4.906 09.04.25 |
356'748 |
|
Legal & General Rg 11.12.2025 / 15:00:15 |
2.451 | 0.99% |
2.455 14:29 |
2.431 09:45 |
2.662 07.02.25 |
2.0765 07.04.25 |
896'723 |
|
Lloyds Banking G Rg 11.12.2025 / 14:58:26 |
0.9428 | -0.61% |
0.9442 14:43 |
0.9314 09:01 |
0.9774 02.12.25 |
0.5244 10.01.25 |
10'025'748 |
|
LondonMetric Rg 11.12.2025 / 14:55:00 |
1.803 | -0.77% |
1.812 11:22 |
1.802 14:33 |
2.068 24.06.25 |
1.674 09.04.25 |
224'239 |
|
LSE Group Rg 11.12.2025 / 14:59:47 |
83.24 | -0.57% |
83.94 09:51 |
82.86 14:06 |
121.85 06.02.25 |
80.96 22.09.25 |
105'041 |
|
M&G Rg 11.12.2025 / 14:59:36 |
2.719 | -0.26% |
2.725 09:36 |
2.711 09:04 |
2.792 03.09.25 |
1.716 07.04.25 |
164'648 |
|
Marks & Spencer Rg 11.12.2025 / 14:58:16 |
3.201 | -0.65% |
3.229 12:12 |
3.160 09:44 |
4.173 22.04.25 |
3.1595 11.12.25 |
730'164 |
|
Melrose Ind Rg 11.12.2025 / 14:58:15 |
5.610 | -1.23% |
5.692 09:00 |
5.594 09:29 |
6.826 05.03.25 |
3.762 09.04.25 |
449'115 |
|
Mondi Rg 11.12.2025 / 14:59:59 |
8.772 | 1.46% |
8.870 11:12 |
8.714 09:00 |
13.375 14.02.25 |
8.016 07.11.25 |
115'376 |
|
Natl Grid Rg 11.12.2025 / 14:59:34 |
11.110 | -0.71% |
11.110 12:57 |
11.028 11:22 |
11.990 27.10.25 |
9.098 14.01.25 |
867'558 |
|
NatWest Grp Rg 11.12.2025 / 15:00:04 |
6.181 | -0.37% |
6.188 10:01 |
6.084 09:00 |
6.414 03.12.25 |
3.69 10.01.25 |
1'525'466 |
|
Next Rg 11.12.2025 / 14:59:42 |
134.60 | -0.77% |
135.75 09:02 |
134.53 14:51 |
146.35 11.11.25 |
90.3 15.01.25 |
22'472 |
|
Pearson Rg 11.12.2025 / 14:59:10 |
10.430 | 2.15% |
10.460 12:05 |
10.205 09:10 |
14.005 28.02.25 |
9.785 07.11.25 |
268'441 |
|
Persimmon Plc Rg 11.12.2025 / 14:59:40 |
13.035 | 0.00% |
13.160 12:10 |
12.900 09:41 |
14.180 11.06.25 |
10.31 02.09.25 |
174'156 |
|
Phoenix Grp Rg 11.12.2025 / 15:00:08 |
6.775 | -0.29% |
6.810 09:01 |
6.775 09:55 |
7.000 05.12.25 |
4.759 13.01.25 |
65'260 |
|
Prudential Rg 11.12.2025 / 15:00:07 |
10.810 | -0.30% |
10.938 09:00 |
10.770 09:18 |
11.200 08.12.25 |
5.962 13.01.25 |
1'410'230 |
|
Reckitt Benck Gr Rg 11.12.2025 / 14:59:14 |
59.99 | 0.62% |
60.29 12:19 |
59.48 09:00 |
60.29 11.12.25 |
45.79 23.04.25 |
124'246 |
|
RELX Rg 11.12.2025 / 14:59:01 |
29.88 | -0.42% |
30.10 09:19 |
29.73 11:17 |
42.05 13.02.25 |
29.69 10.12.25 |
140'892 |
|
Rentokil Initial Rg 11.12.2025 / 14:59:22 |
4.333 | 1.51% |
4.339 12:00 |
4.268 09:00 |
4.748 23.10.25 |
3.061 09.04.25 |
271'903 |
|
Rightmove Rg 11.12.2025 / 15:00:07 |
5.308 | 0.08% |
5.368 09:00 |
5.280 14:10 |
8.266 07.08.25 |
4.743 07.11.25 |
236'234 |
|
Rio Tinto Rg 11.12.2025 / 15:00:07 |
56.10 | 0.02% |
56.72 09:00 |
55.97 13:51 |
56.72 11.12.25 |
40.2575 09.04.25 |
192'715 |