×
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 |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 30.05.2025 / 17:30:00 |
8.618 | 1.22% | 0.10 | 8.612 | 8.642 | 0 | |
|
Sage Grp Rg 30.05.2025 / 17:30:00 |
12.155 | -0.08% | -0.01 | 12.150 | 12.155 | 0 | |
|
Sainsbury Rg 30.05.2025 / 17:30:00 |
2.858 | 1.13% | 0.03 | 2.804 | 2.860 | 0 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 30.05.2025 / 17:30:00 |
6.942 | -0.89% | -0.06 | 6.932 | 6.944 | 0 | |
|
Severn Trent Rg 30.05.2025 / 17:30:00 |
27.06 | 1.46% | 0.39 | 27.05 | 27.08 | 0 | |
|
Shell Rg 30.05.2025 / 17:30:00 |
24.46 | 0.01% | 0.00 | 24.45 | 24.47 | 0 | |
|
Smith & Nephew Rg 30.05.2025 / 17:30:00 |
10.730 | 0.07% | 0.01 | 10.715 | 10.740 | 0 | |
|
Smiths Group Rg 30.05.2025 / 17:30:00 |
21.64 | -0.05% | -0.01 | 21.24 | 21.66 | 0 | |
|
Spirax Grp Rg 30.05.2025 / 17:30:00 |
57.60 | -1.03% | -0.60 | 56.55 | 57.80 | 0 | |
|
SSE Rg 30.05.2025 / 17:30:00 |
17.735 | 1.81% | 0.32 | 17.730 | 17.750 | 0 | |
|
St. James's Rg 30.05.2025 / 17:30:00 |
11.175 | 0.77% | 0.09 | 11.115 | 11.210 | 0 | |
|
Standard Charter Rg 30.05.2025 / 17:30:00 |
11.555 | -0.34% | -0.04 | 11.540 | 11.560 | 0 | |
|
Taylor Wimpey Rg 30.05.2025 / 17:30:00 |
1.199 | 0.50% | 0.01 | 1.199 | 1.200 | 0 | |
|
Tesco Rg 30.05.2025 / 17:30:00 |
3.893 | 2.07% | 0.08 | 3.889 | 3.892 | 0 | |
|
Tritax Big Box Rg 30.05.2025 / 17:30:00 |
1.471 | -0.14% | 0.00 | 1.466 | 1.475 | 0 | |
|
UK 100 30.05.2025 / 17:30:03 |
873.32 | 0.47% | 4.06 | 0 | |||
|
Unilever Rg 30.05.2025 / 17:30:00 |
47.09 | 0.69% | 0.33 | 47.04 | 47.12 | 0 | |
|
Unite Group Rg 30.05.2025 / 17:30:00 |
8.660 | 3.13% | 0.26 | 8.655 | 8.665 | 0 | |
|
United Utilities Rg 30.05.2025 / 17:30:00 |
11.685 | 1.39% | 0.16 | 11.680 | 11.915 | 0 | |
|
Vodafone Group Rg 30.05.2025 / 17:30:00 |
0.7650 | -0.77% | -0.01 | 0.7648 | 0.7652 | 0 | |
|
Weir Group Rg 30.05.2025 / 17:30:00 |
24.31 | 0.91% | 0.22 | 24.24 | 24.34 | 0 | |
|
Whitbread Rg 30.05.2025 / 17:30:00 |
29.03 | 1.79% | 0.51 | 29.02 | 29.06 | 0 | |
|
Wise-A Rg 30.05.2025 / 17:30:00 |
11.035 | 0.68% | 0.08 | 11.030 | 11.240 | 0 | |
|
WPP Rg 30.05.2025 / 17:30:00 |
6.008 | 0.00% | 0.00 | 5.994 | 6.010 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Shell Rg 30.05.2025 / 17:30:00 |
24.46 | -1.24% | -4.78% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Informa Rg 30.05.2025 / 17:30:00 |
7.856 | -1.68% | 0.46% | -0.25% | 2.49% | 1.63% | -7.53% | 43.44% |
|
ICG Rg 30.05.2025 / 17:30:00 |
20.08 | -1.99% | 20.63% | 2.24% | 4.15% | -5.82% | -12.92% | 26.60% |
|
Taylor Wimpey Rg 30.05.2025 / 17:30:00 |
1.199 | -2.61% | -18.29% | 2.13% | -0.99% | 5.32% | -18.41% | -8.90% |
|
Whitbread Rg 30.05.2025 / 17:30:00 |
29.03 | -3.29% | -21.93% | 3.64% | 7.00% | 15.57% | -2.32% | 4.32% |
|
Sage Grp Rg 30.05.2025 / 17:30:00 |
12.155 | -4.70% | 3.18% | -1.46% | -4.40% | -1.30% | 19.67% | 80.33% |
|
Rio Tinto Rg 30.05.2025 / 17:30:00 |
44.12 | -5.28% | -23.69% | -3.02% | -2.19% | -8.18% | -19.36% | -21.78% |
|
Anglo American 30.05.2025 / 17:30:00 |
22.20 | -7.39% | 10.72% | 1.53% | 3.33% | -6.76% | -10.99% | -42.47% |
|
CRH PLC Rg 30.05.2025 / 17:30:00 |
67.07 | -7.83% | 26.46% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Pearson Rg 30.05.2025 / 17:30:00 |
11.703 | -8.29% | 21.84% | -3.29% | -0.91% | -9.14% | 23.81% | 57.93% |
|
BP Rg 30.05.2025 / 17:30:00 |
3.587 | -8.54% | -23.03% | 0.95% | 2.37% | -13.02% | -26.50% | -16.90% |
|
Croda Intl Rg 30.05.2025 / 17:30:00 |
30.84 | -9.27% | -39.46% | 1.78% | 1.35% | -4.81% | -32.37% | -55.13% |
|
DCC Rg 30.05.2025 / 17:30:00 |
46.46 | -10.45% | -20.13% | 2.92% | -5.99% | -12.26% | -18.63% | -17.89% |
|
Rentokil Initial Rg 30.05.2025 / 17:30:00 |
3.524 | -11.71% | -20.73% | -0.33% | -2.23% | 3.33% | -15.44% | -31.21% |
|
Flutter Entmt Rg 30.05.2025 / 17:30:00 |
187.85 | -11.83% | 31.61% | 5.62% | 1.21% | -0.19% | 26.29% | 0.00% |
|
Ashtead Group Rg 30.05.2025 / 17:30:00 |
43.19 | -12.73% | -21.53% | 2.31% | 5.73% | -4.47% | -23.96% | 4.18% |
|
JD Sports Fsn Rg 30.05.2025 / 17:30:00 |
0.8384 | -13.08% | -50.31% | 1.50% | 4.83% | 8.10% | -34.32% | -30.57% |
|
Intercont Hotels Rg 30.05.2025 / 17:30:00 |
84.90 | -13.63% | 20.84% | -0.68% | 0.64% | -7.00% | 8.15% | 74.88% |
|
Melrose Ind Rg 30.05.2025 / 17:30:00 |
4.697 | -14.43% | -17.15% | 5.01% | 2.94% | -4.52% | -23.45% | 20.77% |
|
Spirax Grp Rg 30.05.2025 / 17:30:00 |
57.60 | -14.97% | -44.89% | 0.88% | -5.96% | -20.47% | -35.24% | -45.30% |
|
Diageo Rg 30.05.2025 / 17:30:00 |
20.22 | -20.35% | -29.50% | 0.05% | -4.62% | -7.12% | -23.32% | -44.74% |
|
Glencore Rg 30.05.2025 / 17:30:00 |
2.856 | -21.56% | -41.27% | 6.39% | 15.44% | -10.44% | -40.73% | -47.18% |
|
WPP Rg 30.05.2025 / 17:30:00 |
6.008 | -27.33% | -20.17% | 1.66% | 1.62% | -6.01% | -26.79% | -35.08% |
|
Bunzl Rg 30.05.2025 / 17:30:00 |
23.66 | -27.88% | -25.48% | -0.59% | -0.04% | -22.91% | -19.96% | -16.97% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 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 30.05.2025 / 17:30:00 |
8.618 | 1.22% |
8.674 16:35 |
8.516 09:00 |
8.704 29.05.25 |
5.568 15.01.25 |
2'987'161 |
|
Sage Grp Rg 30.05.2025 / 17:30:00 |
12.155 | -0.08% |
12.300 10:34 |
12.138 16:59 |
13.490 06.02.25 |
10.985 07.04.25 |
406'404 |
|
Sainsbury Rg 30.05.2025 / 17:30:00 |
2.858 | 1.13% |
2.863 15:33 |
2.830 09:00 |
2.938 28.05.25 |
2.236 10.04.25 |
990'823 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 30.05.2025 / 17:30:00 |
6.942 | -0.89% |
7.038 09:24 |
6.926 15:49 |
7.382 14.02.25 |
5.87 09.04.25 |
592'149 |
|
Severn Trent Rg 30.05.2025 / 17:30:00 |
27.06 | 1.46% |
27.24 16:36 |
26.54 09:08 |
27.99 30.04.25 |
23.23 14.01.25 |
99'269 |
|
Shell Rg 30.05.2025 / 17:30:00 |
24.46 | 0.01% |
24.73 13:16 |
24.43 14:10 |
28.44 26.03.25 |
22.7 09.04.25 |
1'174'715 |
|
Smith & Nephew Rg 30.05.2025 / 17:30:00 |
10.730 | 0.07% |
10.790 12:07 |
10.580 09:00 |
11.835 05.03.25 |
9.401 09.04.25 |
988'341 |
|
Smiths Group Rg 30.05.2025 / 17:30:00 |
21.64 | -0.05% |
21.86 10:03 |
21.60 16:59 |
21.95 27.05.25 |
16.72 07.04.25 |
88'402 |
|
Spirax Grp Rg 30.05.2025 / 17:30:00 |
57.60 | -1.03% |
58.40 10:10 |
57.40 16:50 |
82.45 30.01.25 |
53.8 07.04.25 |
46'156 |
|
SSE Rg 30.05.2025 / 17:30:00 |
17.735 | 1.81% |
17.800 16:37 |
17.540 09:00 |
18.325 21.05.25 |
14.475 06.03.25 |
557'611 |
|
St. James's Rg 30.05.2025 / 17:30:00 |
11.175 | 0.77% |
11.280 12:13 |
11.125 09:00 |
11.540 19.02.25 |
7.41 07.04.25 |
398'948 |
|
Standard Charter Rg 30.05.2025 / 17:30:00 |
11.555 | -0.34% |
11.715 11:29 |
11.520 14:13 |
12.810 03.03.25 |
8.728 09.04.25 |
698'269 |
|
Taylor Wimpey Rg 30.05.2025 / 17:30:00 |
1.199 | 0.50% |
1.214 10:01 |
1.197 09:02 |
1.245 06.02.25 |
0.9886 07.04.25 |
3'233'142 |
|
Tesco Rg 30.05.2025 / 17:30:00 |
3.893 | 2.07% |
3.911 16:11 |
3.837 09:01 |
3.980 11.02.25 |
3.103 10.04.25 |
3'020'998 |
|
Tritax Big Box Rg 30.05.2025 / 17:30:00 |
1.471 | -0.14% |
1.487 09:25 |
1.467 12:45 |
1.516 06.02.25 |
1.219 09.04.25 |
558'192 |
|
UK 100 30.05.2025 / 17:30:03 |
873.32 | 0.47% |
875.41 16:37 |
869.21 09:00 |
892.47 03.03.25 |
751.8959 07.04.25 |
|
|
Unilever Rg 30.05.2025 / 17:30:00 |
47.09 | 0.69% |
47.39 11:32 |
46.89 09:04 |
49.10 22.04.25 |
43.13 18.02.25 |
796'519 |
|
Unite Group Rg 30.05.2025 / 17:30:00 |
8.660 | 3.13% |
8.685 17:07 |
8.430 09:08 |
8.855 14.02.25 |
7.815 09.01.25 |
206'918 |
|
United Utilities Rg 30.05.2025 / 17:30:00 |
11.685 | 1.39% |
11.780 16:37 |
11.395 09:08 |
11.780 30.05.25 |
9.28 14.01.25 |
359'543 |
|
Vodafone Group Rg 30.05.2025 / 17:30:00 |
0.7650 | -0.77% |
0.7716 09:45 |
0.7630 09:05 |
0.7912 23.05.25 |
0.624 09.04.25 |
13'524'182 |
|
Weir Group Rg 30.05.2025 / 17:30:00 |
24.31 | 0.91% |
24.55 13:25 |
24.16 09:02 |
24.95 06.03.25 |
18.75 07.04.25 |
99'526 |
|
Whitbread Rg 30.05.2025 / 17:30:00 |
29.03 | 1.79% |
29.12 16:32 |
28.59 09:13 |
30.51 16.01.25 |
22.54 07.04.25 |
143'728 |
|
Wise-A Rg 30.05.2025 / 17:30:00 |
11.035 | 0.68% |
11.105 16:44 |
10.840 09:00 |
11.390 06.01.25 |
8.325 07.04.25 |
321'906 |
|
WPP Rg 30.05.2025 / 17:30:00 |
6.008 | 0.00% |
6.034 10:10 |
5.966 09:13 |
8.366 02.01.25 |
4.906 09.04.25 |
355'522 |