×
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 |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 30.05.2025 / 17:30:00 |
48.00 | 1.22% | 0.58 | 47.98 | 48.02 | 0 | |
|
Intl. Cons. Air Rg 30.05.2025 / 17:30:00 |
3.258 | -2.31% | -0.08 | 3.256 | 3.262 | 0 | |
|
JD Sports Fsn Rg 30.05.2025 / 17:30:00 |
0.8384 | 1.13% | 0.01 | 0.8348 | 0.8420 | 0 | |
|
Kingfisher Rg 30.05.2025 / 17:30:00 |
2.763 | -1.46% | -0.04 | 2.756 | 2.764 | 0 | |
|
Land Sec REIT Rg 30.05.2025 / 17:30:00 |
6.340 | 0.48% | 0.03 | 6.335 | 6.460 | 0 | |
|
Legal & General Rg 30.05.2025 / 17:30:00 |
2.487 | 0.77% | 0.02 | 2.484 | 2.489 | 0 | |
|
Lloyds Banking G Rg 30.05.2025 / 17:30:00 |
0.7732 | -0.18% | 0.00 | 0.7728 | 0.7736 | 0 | |
|
LondonMetric Rg 30.05.2025 / 17:30:00 |
2.008 | 0.45% | 0.01 | 1.968 | 2.048 | 0 | |
|
LSE Group Rg 30.05.2025 / 17:30:00 |
113.25 | -0.53% | -0.60 | 113.15 | 113.30 | 0 | |
|
M&G Rg 30.05.2025 / 17:30:00 |
2.368 | 5.36% | 0.12 | 2.366 | 2.372 | 0 | |
|
Marks & Spencer Rg 30.05.2025 / 17:30:00 |
3.732 | 0.15% | 0.01 | 3.731 | 3.734 | 0 | |
|
Melrose Ind Rg 30.05.2025 / 17:30:00 |
4.697 | -0.09% | 0.00 | 4.695 | 4.788 | 0 | |
|
Mondi Rg 30.05.2025 / 17:30:00 |
12.070 | 0.21% | 0.03 | 12.055 | 12.075 | 0 | |
|
Natl Grid Rg 30.05.2025 / 17:30:00 |
10.460 | 1.09% | 0.11 | 10.455 | 10.460 | 0 | |
|
NatWest Grp Rg 30.05.2025 / 17:30:00 |
5.219 | -0.48% | -0.03 | 5.212 | 5.236 | 0 | |
|
Next Rg 30.05.2025 / 17:30:00 |
128.25 | -0.04% | -0.05 | 128.05 | 128.25 | 0 | |
|
Pearson Rg 30.05.2025 / 17:30:00 |
11.703 | -0.62% | -0.07 | 11.690 | 11.700 | 0 | |
|
Persimmon Plc Rg 30.05.2025 / 17:30:00 |
13.350 | 0.19% | 0.03 | 13.335 | 13.615 | 0 | |
|
Phoenix Grp Rg 30.05.2025 / 17:30:00 |
6.370 | 0.95% | 0.06 | 6.355 | 6.380 | 0 | |
|
Prudential Rg 30.05.2025 / 17:30:00 |
8.458 | -0.05% | 0.00 | 8.416 | 8.464 | 0 | |
|
Reckitt Benck Gr Rg 30.05.2025 / 17:30:00 |
50.22 | 1.50% | 0.74 | 50.20 | 50.24 | 0 | |
|
RELX Rg 30.05.2025 / 17:30:00 |
39.97 | 0.05% | 0.02 | 39.20 | 40.71 | 0 | |
|
Rentokil Initial Rg 30.05.2025 / 17:30:00 |
3.524 | 0.27% | 0.01 | 3.515 | 3.525 | 0 | |
|
Rightmove Rg 30.05.2025 / 17:30:00 |
7.456 | -0.45% | -0.03 | 7.452 | 7.458 | 0 | |
|
Rio Tinto Rg 30.05.2025 / 17:30:00 |
44.12 | -1.29% | -0.58 | 43.90 | 44.15 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Legal & General Rg 30.05.2025 / 17:30:00 |
2.487 | 7.49% | -1.99% | 4.23% | 4.28% | 0.85% | -0.72% | -5.91% |
|
Berkeley Grp Hld Rg 30.05.2025 / 17:30:00 |
42.20 | 7.40% | 0.00% | 0.67% | -0.99% | 16.38% | 0.00% | 0.00% |
|
Experian Rg 30.05.2025 / 17:30:00 |
36.75 | 7.35% | 15.43% | -2.73% | -4.94% | 2.67% | 1.86% | 37.45% |
|
IMI Rg 30.05.2025 / 17:30:00 |
19.850 | 7.21% | 16.22% | 3.41% | 9.73% | -2.98% | 7.24% | 43.28% |
|
UK 100 30.05.2025 / 17:30:03 |
873.32 | 6.62% | 12.53% | 0.71% | 1.79% | 0.70% | 5.75% | 14.98% |
|
Hikma Pharm Rg 30.05.2025 / 17:30:00 |
21.28 | 6.31% | 19.66% | 2.50% | 5.87% | 0.09% | 9.97% | 25.38% |
|
Severn Trent Rg 30.05.2025 / 17:30:00 |
27.06 | 6.25% | 3.45% | -0.72% | -1.60% | 13.08% | 12.99% | -8.60% |
|
Barratt Redrow Rg 30.05.2025 / 17:30:00 |
4.592 | 4.56% | -18.32% | 0.55% | -2.86% | 7.74% | -8.71% | -8.55% |
|
Burberry Group Rg 30.05.2025 / 17:30:00 |
10.363 | 4.08% | -28.75% | 8.33% | 42.07% | 3.11% | -0.41% | -39.70% |
|
Unite Group Rg 30.05.2025 / 17:30:00 |
8.660 | 3.61% | -19.95% | 6.78% | -0.46% | 7.71% | -6.88% | -25.75% |
|
Tesco Rg 30.05.2025 / 17:30:00 |
3.893 | 3.53% | 31.56% | 1.72% | 4.68% | 2.62% | 25.10% | 47.32% |
|
Wise-A Rg 30.05.2025 / 17:30:00 |
11.035 | 3.40% | 25.34% | 1.85% | 6.82% | 17.64% | 35.32% | 190.02% |
|
Sainsbury Rg 30.05.2025 / 17:30:00 |
2.858 | 3.06% | -5.93% | -0.28% | 8.22% | 12.17% | 2.95% | 22.18% |
|
Unilever Rg 30.05.2025 / 17:30:00 |
47.09 | 2.96% | 22.98% | 0.34% | -1.26% | 2.10% | 10.05% | 34.54% |
|
Reckitt Benck Gr Rg 30.05.2025 / 17:30:00 |
50.22 | 2.57% | -8.94% | 2.28% | 0.86% | -7.07% | 13.54% | -19.07% |
|
Mondi Rg 30.05.2025 / 17:30:00 |
12.070 | 1.73% | -28.92% | 2.33% | 5.41% | -5.56% | -22.45% | -29.67% |
|
easyJet Rg 30.05.2025 / 17:30:00 |
5.734 | 1.71% | 12.55% | 3.28% | 9.43% | 14.77% | 24.63% | 7.80% |
|
Auto Trd Gr Rg-144A 30.05.2025 / 17:30:00 |
7.866 | 1.20% | 11.06% | -13.24% | -8.92% | 0.79% | -2.09% | 38.98% |
|
Intertek Group Rg 30.05.2025 / 17:30:00 |
48.00 | 0.85% | 11.41% | 0.97% | 2.78% | -7.96% | 0.29% | 1.17% |
|
LSE Group Rg 30.05.2025 / 17:30:00 |
113.25 | 0.57% | 22.50% | -1.65% | -1.99% | 4.62% | 23.55% | 50.60% |
|
Associat Brit Fo Rg 30.05.2025 / 17:30:00 |
20.84 | 0.54% | -12.70% | -0.33% | 2.01% | 9.08% | -18.18% | 18.80% |
|
Compass Group Rg 30.05.2025 / 17:30:00 |
26.15 | 0.08% | 23.35% | -2.72% | 2.37% | 0.48% | 19.65% | 47.01% |
|
Segro (REIT) Rg 30.05.2025 / 17:30:00 |
6.942 | -0.20% | -21.25% | 5.90% | 0.35% | 0.61% | -23.95% | -37.44% |
|
AstraZeneca Rg 30.05.2025 / 17:30:00 |
106.37 | -0.32% | -1.54% | 2.02% | -1.12% | -11.58% | -12.88% | -1.58% |
|
Marks & Spencer Rg 30.05.2025 / 17:30:00 |
3.732 | -1.13% | 36.40% | -0.16% | -1.32% | 1.28% | 23.37% | 148.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 30.05.2025 / 17:30:00 |
48.00 | 1.22% |
48.25 16:03 |
47.51 09:02 |
55.75 04.03.25 |
40.44 09.04.25 |
144'862 |
|
Intl. Cons. Air Rg 30.05.2025 / 17:30:00 |
3.258 | -2.31% |
3.347 09:02 |
3.242 16:58 |
3.680 07.02.25 |
2.101 07.04.25 |
3'894'311 |
|
JD Sports Fsn Rg 30.05.2025 / 17:30:00 |
0.8384 | 1.13% |
0.8520 15:59 |
0.8268 09:17 |
1.043 07.01.25 |
0.6116 09.04.25 |
1'545'688 |
|
Kingfisher Rg 30.05.2025 / 17:30:00 |
2.763 | -1.46% |
2.814 09:00 |
2.753 16:51 |
3.176 14.05.25 |
2.272 13.01.25 |
3'902'058 |
|
Land Sec REIT Rg 30.05.2025 / 17:30:00 |
6.340 | 0.48% |
6.385 16:23 |
6.320 09:10 |
6.385 30.05.25 |
4.906 09.04.25 |
457'542 |
|
Legal & General Rg 30.05.2025 / 17:30:00 |
2.487 | 0.77% |
2.505 09:55 |
2.475 09:00 |
2.662 07.02.25 |
2.0765 07.04.25 |
3'467'810 |
|
Lloyds Banking G Rg 30.05.2025 / 17:30:00 |
0.7732 | -0.18% |
0.7784 16:26 |
0.7706 14:11 |
0.7898 23.05.25 |
0.5244 10.01.25 |
16'736'401 |
|
LondonMetric Rg 30.05.2025 / 17:30:00 |
2.008 | 0.45% |
2.018 16:23 |
2.002 09:06 |
2.018 30.05.25 |
1.674 09.04.25 |
887'842 |
|
LSE Group Rg 30.05.2025 / 17:30:00 |
113.25 | -0.53% |
114.55 09:02 |
112.33 16:58 |
121.85 06.02.25 |
102.175 07.04.25 |
181'663 |
|
M&G Rg 30.05.2025 / 17:30:00 |
2.368 | 5.36% |
2.436 09:06 |
2.352 09:00 |
2.436 30.05.25 |
1.716 07.04.25 |
4'190'789 |
|
Marks & Spencer Rg 30.05.2025 / 17:30:00 |
3.732 | 0.15% |
3.782 09:03 |
3.728 16:59 |
4.173 22.04.25 |
3.1925 27.01.25 |
1'197'940 |
|
Melrose Ind Rg 30.05.2025 / 17:30:00 |
4.697 | -0.09% |
4.768 10:09 |
4.679 09:10 |
6.826 05.03.25 |
3.762 09.04.25 |
649'825 |
|
Mondi Rg 30.05.2025 / 17:30:00 |
12.070 | 0.21% |
12.215 10:10 |
12.005 09:02 |
13.375 14.02.25 |
9.745 07.04.25 |
83'266 |
|
Natl Grid Rg 30.05.2025 / 17:30:00 |
10.460 | 1.09% |
10.493 16:19 |
10.290 09:13 |
11.035 23.04.25 |
9.098 14.01.25 |
1'922'319 |
|
NatWest Grp Rg 30.05.2025 / 17:30:00 |
5.219 | -0.48% |
5.270 09:15 |
5.192 14:11 |
5.308 27.05.25 |
3.69 10.01.25 |
2'586'596 |
|
Next Rg 30.05.2025 / 17:30:00 |
128.25 | -0.04% |
128.95 15:37 |
128.10 09:01 |
129.55 23.05.25 |
90.3 15.01.25 |
27'807 |
|
Pearson Rg 30.05.2025 / 17:30:00 |
11.703 | -0.62% |
11.815 09:04 |
11.675 14:11 |
14.005 28.02.25 |
11.225 07.04.25 |
291'806 |
|
Persimmon Plc Rg 30.05.2025 / 17:30:00 |
13.350 | 0.19% |
13.530 10:12 |
13.350 09:11 |
13.845 20.05.25 |
10.47 13.01.25 |
200'894 |
|
Phoenix Grp Rg 30.05.2025 / 17:30:00 |
6.370 | 0.95% |
6.405 14:41 |
6.325 10:21 |
6.450 28.05.25 |
4.759 13.01.25 |
337'406 |
|
Prudential Rg 30.05.2025 / 17:30:00 |
8.458 | -0.05% |
8.512 15:30 |
8.432 10:36 |
8.860 13.05.25 |
5.962 13.01.25 |
838'452 |
|
Reckitt Benck Gr Rg 30.05.2025 / 17:30:00 |
50.22 | 1.50% |
50.60 09:18 |
49.79 09:00 |
54.16 07.03.25 |
45.79 23.04.25 |
347'643 |
|
RELX Rg 30.05.2025 / 17:30:00 |
39.97 | 0.05% |
40.29 09:05 |
39.95 16:59 |
42.05 13.02.25 |
35.11 08.04.25 |
501'276 |
|
Rentokil Initial Rg 30.05.2025 / 17:30:00 |
3.524 | 0.27% |
3.536 10:19 |
3.503 09:08 |
4.272 14.02.25 |
3.061 09.04.25 |
695'907 |
|
Rightmove Rg 30.05.2025 / 17:30:00 |
7.456 | -0.45% |
7.532 11:03 |
7.449 09:10 |
7.722 27.05.25 |
6.216 15.01.25 |
281'721 |
|
Rio Tinto Rg 30.05.2025 / 17:30:00 |
44.12 | -1.29% |
44.52 14:08 |
43.95 09:14 |
51.65 14.02.25 |
40.2575 09.04.25 |
600'317 |