×
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 - 15:17:02
- 968.89
- 0.09%
- 0.86
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 11.12.2025 / 15:00:29 |
11.000 | -0.70% | -0.08 | 11.000 | 11.010 | 622'838 | |
|
Sage Grp Rg 11.12.2025 / 15:00:59 |
10.580 | -1.21% | -0.13 | 10.575 | 10.580 | 189'574 | |
|
Sainsbury Rg 11.12.2025 / 15:02:00 |
3.237 | 2.37% | 0.08 | 3.236 | 3.238 | 2'397'806 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 11.12.2025 / 14:59:08 |
6.902 | 0.15% | 0.01 | 6.898 | 6.902 | 253'399 | |
|
Severn Trent Rg 11.12.2025 / 14:50:54 |
26.88 | -0.44% | -0.12 | 26.87 | 26.88 | 50'918 | |
|
Shell Rg 11.12.2025 / 15:01:52 |
27.05 | -0.32% | -0.09 | 27.05 | 27.06 | 249'741 | |
|
Smith & Nephew Rg 11.12.2025 / 15:02:03 |
12.375 | -0.64% | -0.08 | 12.370 | 12.375 | 170'612 | |
|
Smiths Group Rg 11.12.2025 / 15:00:37 |
23.52 | 0.26% | 0.06 | 23.52 | 23.54 | 91'532 | |
|
Spirax Grp Rg 11.12.2025 / 15:02:01 |
67.95 | 0.63% | 0.43 | 67.90 | 68.00 | 13'468 | |
|
SSE Rg 11.12.2025 / 15:01:45 |
20.79 | -0.72% | -0.15 | 20.78 | 20.80 | 275'231 | |
|
St. James's Rg 11.12.2025 / 15:00:36 |
13.715 | 0.26% | 0.04 | 13.710 | 13.720 | 59'414 | |
|
Standard Charter Rg 11.12.2025 / 15:01:47 |
17.228 | 1.01% | 0.17 | 17.230 | 17.240 | 378'760 | |
|
Taylor Wimpey Rg 11.12.2025 / 15:01:27 |
1.006 | 0.30% | 0.00 | 1.005 | 1.006 | 914'060 | |
|
Tesco Rg 11.12.2025 / 15:00:29 |
4.459 | -0.21% | -0.01 | 4.458 | 4.460 | 1'260'519 | |
|
Tritax Big Box Rg 11.12.2025 / 14:59:15 |
1.434 | -0.55% | -0.01 | 1.433 | 1.435 | 642'390 | |
|
UK 100 11.12.2025 / 15:17:04 |
968.89 | 0.09% | 0.86 | 0 | |||
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Unite Group Rg 11.12.2025 / 14:54:58 |
5.160 | 0.10% | 0.01 | 5.155 | 5.165 | 205'384 | |
|
United Utilities Rg 11.12.2025 / 14:59:00 |
11.720 | -0.42% | -0.05 | 11.720 | 11.725 | 100'193 | |
|
Vodafone Group Rg 11.12.2025 / 14:58:46 |
0.9446 | -0.01% | 0.00 | 0.9444 | 0.9448 | 2'885'356 | |
|
Weir Group Rg 11.12.2025 / 15:00:40 |
29.52 | 1.65% | 0.48 | 29.52 | 29.54 | 109'143 | |
|
Whitbread Rg 11.12.2025 / 15:01:27 |
23.78 | 1.47% | 0.35 | 23.77 | 23.78 | 94'480 | |
|
Wise-A Rg 11.12.2025 / 14:58:20 |
8.550 | 0.18% | 0.02 | 8.545 | 8.550 | 375'085 | |
|
WPP Rg 11.12.2025 / 15:01:18 |
3.266 | 3.06% | 0.10 | 3.265 | 3.267 | 460'914 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Haleon Rg 11.12.2025 / 15:01:35 |
3.569 | -5.96% | 10.45% | -0.83% | -5.11% | 4.82% | -6.19% | 12.89% |
|
Compass Group Rg 11.12.2025 / 15:02:00 |
23.42 | -12.30% | 8.09% | -0.89% | -4.87% | -6.71% | -12.30% | 21.61% |
|
Marks & Spencer Rg 11.12.2025 / 15:01:20 |
3.203 | -14.51% | 17.94% | -5.22% | -12.16% | -11.21% | -17.86% | 162.48% |
|
easyJet Rg 11.12.2025 / 15:00:35 |
4.785 | -15.72% | -6.73% | -2.47% | 0.10% | 6.31% | -17.92% | 23.21% |
|
Sage Grp Rg 11.12.2025 / 15:00:59 |
10.580 | -16.10% | -9.16% | -0.66% | -4.49% | -4.43% | -19.05% | 37.66% |
|
JD Sports Fsn Rg 11.12.2025 / 14:59:25 |
0.8034 | -16.68% | -52.37% | -0.47% | -5.33% | -12.87% | -21.02% | -35.02% |
|
RELX Rg 11.12.2025 / 15:01:59 |
29.89 | -17.17% | -3.50% | -1.53% | -5.16% | -15.79% | -20.16% | 28.63% |
|
Rightmove Rg 11.12.2025 / 15:01:29 |
5.304 | -17.54% | -8.20% | 1.03% | -4.29% | -27.01% | -21.56% | -3.56% |
|
Barratt Redrow Rg 11.12.2025 / 15:02:00 |
3.619 | -17.61% | -35.64% | -3.60% | -6.46% | -3.85% | -17.62% | -11.18% |
|
Taylor Wimpey Rg 11.12.2025 / 15:01:27 |
1.006 | -18.13% | -31.31% | -1.57% | -1.57% | 1.42% | -20.04% | -3.74% |
|
Wise-A Rg 11.12.2025 / 14:58:20 |
8.550 | -19.48% | -2.39% | 0.00% | -8.26% | -21.49% | -9.14% | 34.96% |
|
Pearson Rg 11.12.2025 / 15:02:02 |
10.440 | -20.48% | 5.65% | 4.37% | 2.98% | -0.24% | -17.80% | 8.99% |
|
Whitbread Rg 11.12.2025 / 15:01:27 |
23.78 | -20.55% | -35.86% | -0.67% | -15.90% | -24.91% | -19.11% | -11.28% |
|
Croda Intl Rg 11.12.2025 / 15:02:02 |
26.71 | -21.23% | -47.44% | -0.28% | -5.90% | -1.75% | -23.63% | -60.73% |
|
Flutter Entmt Rg 11.12.2025 / 14:58:35 |
161.80 | -22.15% | 16.21% | 4.02% | 4.35% | -21.53% | -26.75% | 0.00% |
|
Hikma Pharm Rg 11.12.2025 / 14:58:34 |
15.230 | -23.22% | -13.58% | -4.21% | -4.57% | -6.68% | -21.88% | 3.23% |
|
Auto Trd Gr Rg-144A 11.12.2025 / 15:01:35 |
5.934 | -24.48% | -17.12% | -2.63% | -14.52% | -24.37% | -27.60% | 6.15% |
|
LSE Group Rg 11.12.2025 / 15:01:23 |
83.22 | -26.04% | -9.92% | -4.72% | -5.49% | -3.48% | -26.71% | 13.14% |
|
Mondi Rg 11.12.2025 / 15:01:55 |
8.766 | -26.98% | -48.98% | 0.39% | 2.79% | -11.99% | -26.86% | -47.16% |
|
Bunzl Rg 11.12.2025 / 14:59:34 |
21.50 | -34.62% | -32.46% | -0.51% | -2.80% | -12.42% | -39.11% | -28.50% |
|
Unite Group Rg 11.12.2025 / 14:54:58 |
5.160 | -36.40% | -50.86% | 0.00% | -8.02% | -27.40% | -37.83% | -44.24% |
|
Diageo Rg 11.12.2025 / 15:02:01 |
16.305 | -36.91% | -44.15% | -3.61% | -10.44% | -10.09% | -36.20% | -57.20% |
|
WPP Rg 11.12.2025 / 15:01:18 |
3.266 | -61.67% | -57.89% | 12.58% | 15.02% | -14.17% | -63.21% | -62.20% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 11.12.2025 / 15:00:29 |
11.000 | -0.70% |
11.030 10:24 |
10.940 09:00 |
11.950 29.09.25 |
5.568 15.01.25 |
622'838 |
|
Sage Grp Rg 11.12.2025 / 15:00:59 |
10.580 | -1.21% |
10.715 09:36 |
10.550 14:20 |
13.490 06.02.25 |
10.35 18.11.25 |
189'574 |
|
Sainsbury Rg 11.12.2025 / 15:02:00 |
3.237 | 2.37% |
3.238 14:59 |
3.190 09:02 |
3.602 06.11.25 |
2.236 10.04.25 |
2'397'806 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 11.12.2025 / 14:59:08 |
6.902 | 0.15% |
6.916 14:20 |
6.848 09:32 |
7.382 14.02.25 |
5.87 09.04.25 |
253'399 |
|
Severn Trent Rg 11.12.2025 / 14:50:54 |
26.88 | -0.44% |
27.00 12:27 |
26.66 09:14 |
28.58 26.11.25 |
23.23 14.01.25 |
50'918 |
|
Shell Rg 11.12.2025 / 15:01:52 |
27.05 | -0.32% |
27.20 13:25 |
27.05 15:01 |
29.38 11.11.25 |
22.7 09.04.25 |
249'741 |
|
Smith & Nephew Rg 11.12.2025 / 15:02:03 |
12.375 | -0.64% |
12.450 09:00 |
12.325 10:43 |
14.415 10.09.25 |
9.401 09.04.25 |
170'612 |
|
Smiths Group Rg 11.12.2025 / 15:00:37 |
23.52 | 0.26% |
23.56 14:58 |
23.32 10:13 |
25.60 13.11.25 |
16.72 07.04.25 |
91'532 |
|
Spirax Grp Rg 11.12.2025 / 15:02:01 |
67.95 | 0.63% |
68.50 10:51 |
67.50 13:41 |
82.45 30.01.25 |
53.8 07.04.25 |
13'468 |
|
SSE Rg 11.12.2025 / 15:01:45 |
20.79 | -0.72% |
20.97 09:00 |
20.75 14:50 |
23.07 12.11.25 |
14.475 06.03.25 |
275'231 |
|
St. James's Rg 11.12.2025 / 15:00:36 |
13.715 | 0.26% |
13.765 13:01 |
13.630 09:10 |
13.980 27.11.25 |
7.41 07.04.25 |
59'414 |
|
Standard Charter Rg 11.12.2025 / 15:01:47 |
17.228 | 1.01% |
17.230 15:01 |
16.995 09:01 |
17.230 11.12.25 |
8.728 09.04.25 |
378'760 |
|
Taylor Wimpey Rg 11.12.2025 / 15:01:27 |
1.006 | 0.30% |
1.009 11:35 |
0.9968 09:01 |
1.245 06.02.25 |
0.9254 02.09.25 |
914'060 |
|
Tesco Rg 11.12.2025 / 15:00:29 |
4.459 | -0.21% |
4.477 09:00 |
4.443 09:11 |
4.805 11.11.25 |
3.103 10.04.25 |
1'260'519 |
|
Tritax Big Box Rg 11.12.2025 / 14:59:15 |
1.434 | -0.55% |
1.442 11:29 |
1.432 09:45 |
1.552 24.10.25 |
1.219 09.04.25 |
642'390 |
|
UK 100 11.12.2025 / 15:17:04 |
968.89 | 0.09% |
970.18 12:19 |
966.02 09:03 |
991.30 12.11.25 |
751.8959 07.04.25 |
|
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Unite Group Rg 11.12.2025 / 14:54:58 |
5.160 | 0.10% |
5.190 09:07 |
5.120 09:34 |
8.855 14.02.25 |
5.0375 01.12.25 |
205'384 |
|
United Utilities Rg 11.12.2025 / 14:59:00 |
11.720 | -0.42% |
11.780 12:41 |
11.635 09:08 |
12.428 28.11.25 |
9.28 14.01.25 |
100'193 |
|
Vodafone Group Rg 11.12.2025 / 14:58:46 |
0.9446 | -0.01% |
0.9538 10:50 |
0.9406 09:02 |
0.9632 11.11.25 |
0.624 09.04.25 |
2'885'356 |
|
Weir Group Rg 11.12.2025 / 15:00:40 |
29.52 | 1.65% |
29.60 12:01 |
29.08 09:18 |
30.08 27.10.25 |
18.75 07.04.25 |
109'143 |
|
Whitbread Rg 11.12.2025 / 15:01:27 |
23.78 | 1.47% |
23.88 14:34 |
23.28 09:03 |
33.02 03.10.25 |
22.54 07.04.25 |
94'480 |
|
Wise-A Rg 11.12.2025 / 14:58:20 |
8.550 | 0.18% |
8.635 09:06 |
8.505 09:01 |
12.210 05.06.25 |
8.325 07.04.25 |
375'085 |
|
WPP Rg 11.12.2025 / 15:01:18 |
3.266 | 3.06% |
3.267 14:57 |
3.141 09:11 |
8.366 02.01.25 |
2.661 07.11.25 |
460'914 |