×
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
- 10.12.2025 - 09:28:49
- 969.18
- 0.17%
- 1.68
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 10.12.2025 / 09:13:21 |
30.50 | -0.91% | -0.28 | 30.46 | 30.52 | 2'292 | |
|
Anglo American Rg 10.12.2025 / 09:13:45 |
29.36 | 1.08% | 0.32 | 29.35 | 29.38 | 19'243 | |
|
Antofagasta Rg 10.12.2025 / 09:12:48 |
29.39 | 0.41% | 0.12 | 29.38 | 29.42 | 5'771 | |
|
Ashtead Group Rg 10.12.2025 / 09:13:15 |
47.15 | -1.63% | -0.78 | 47.10 | 47.15 | 3'406 | |
|
Associat Brit Fo Rg 10.12.2025 / 09:10:27 |
21.14 | -0.07% | -0.02 | 21.13 | 21.17 | 2'736 | |
|
AstraZeneca Rg 10.12.2025 / 09:13:05 |
135.78 | -0.10% | -0.14 | 135.74 | 135.80 | 8'327 | |
|
Auto Trd Gr Rg-144A 10.12.2025 / 09:13:05 |
5.940 | -0.20% | -0.01 | 5.938 | 5.942 | 19'353 | |
|
Aviva Rg 10.12.2025 / 09:13:02 |
6.450 | -0.65% | -0.04 | 6.446 | 6.454 | 251'377 | |
|
Babcock Intl Grp Rg 10.12.2025 / 09:12:34 |
11.990 | -0.21% | -0.03 | 11.980 | 12.000 | 34'511 | |
|
BAE Systems Rg 10.12.2025 / 09:13:45 |
17.075 | -1.09% | -0.19 | 17.070 | 17.085 | 31'689 | |
|
Barclays Rg 10.12.2025 / 09:13:47 |
4.398 | 0.04% | 0.00 | 4.397 | 4.398 | 147'868 | |
|
Barratt Redrow Rg 10.12.2025 / 09:13:18 |
3.643 | 0.33% | 0.01 | 3.640 | 3.645 | 15'717 | |
|
Beazley Rg 10.12.2025 / 09:10:54 |
7.740 | -0.23% | -0.02 | 7.735 | 7.745 | 1'477 | |
|
Berkeley Grp Hld Rg 10.12.2025 / 09:11:31 |
36.14 | 0.89% | 0.32 | 36.16 | 36.30 | 4'660 | |
|
BP Rg 10.12.2025 / 09:12:58 |
4.438 | -0.65% | -0.03 | 4.432 | 4.434 | 128'741 | |
|
Brit Amer Tobacc Rg 10.12.2025 / 09:13:40 |
43.14 | 0.28% | 0.12 | 43.14 | 43.19 | 20'914 | |
|
Brit Land Co REI Rg 10.12.2025 / 09:13:37 |
3.874 | -0.62% | -0.02 | 3.870 | 3.884 | 5'081 | |
|
BT Group Rg 10.12.2025 / 09:12:26 |
1.780 | -0.60% | -0.01 | 1.778 | 1.781 | 36'137 | |
|
Bunzl Rg 10.12.2025 / 09:11:48 |
21.62 | -0.18% | -0.04 | 21.62 | 21.66 | 2'067 | |
|
Burberry Group Rg 10.12.2025 / 09:11:00 |
11.945 | -0.54% | -0.07 | 11.920 | 11.945 | 1'682 | |
|
Centrica Rg 10.12.2025 / 09:13:03 |
1.665 | -0.73% | -0.01 | 1.664 | 1.666 | 44'648 | |
|
Coca-Cola HBC N 10.12.2025 / 09:13:39 |
36.16 | -0.66% | -0.24 | 36.16 | 36.18 | 2'445 | |
|
Compass Group Rg 10.12.2025 / 09:12:49 |
23.51 | 0.09% | 0.02 | 23.50 | 23.53 | 11'644 | |
|
ConvaTec Grp Rg 10.12.2025 / 09:10:24 |
2.248 | -0.18% | 0.00 | 2.246 | 2.250 | 15'019 | |
|
CRH PLC Rg 10.12.2025 / 09:12:48 |
92.60 | -1.26% | -1.18 | 92.60 | 92.68 | 2'338 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 10.12.2025 / 09:12:17 |
28.14 | 340.38% | 360.76% | 3.53% | 19.44% | 29.44% | 305.18% | 215.57% |
|
Endeavour Mng Rg 10.12.2025 / 09:13:21 |
35.00 | 142.85% | 96.13% | 2.10% | 9.03% | 24.82% | 119.57% | 99.88% |
|
Babcock Intl Grp Rg 10.12.2025 / 09:12:34 |
11.990 | 139.82% | 204.18% | 6.20% | 2.22% | 0.93% | 138.37% | 308.67% |
|
Rolls-Royce Hldg Rg 10.12.2025 / 09:13:31 |
11.175 | 94.80% | 270.19% | 4.93% | -2.89% | -0.31% | 93.61% | 1'081.90% |
|
Antofagasta Rg 10.12.2025 / 09:12:48 |
29.39 | 83.68% | 73.97% | 1.00% | 5.08% | 29.76% | 66.49% | 100.96% |
|
Lloyds Banking G Rg 10.12.2025 / 09:13:24 |
0.9432 | 72.31% | 98.38% | -1.71% | -0.84% | 13.64% | 73.13% | 103.71% |
|
Prudential Rg 10.12.2025 / 09:12:12 |
10.905 | 72.12% | 24.21% | -1.04% | 0.00% | 7.17% | 62.37% | 0.64% |
|
Standard Charter Rg 10.12.2025 / 09:13:45 |
16.960 | 68.31% | 151.17% | 1.85% | 3.26% | 19.54% | 71.17% | 178.38% |
|
Barclays Rg 10.12.2025 / 09:13:47 |
4.398 | 64.20% | 186.78% | 1.54% | 2.75% | 16.20% | 64.82% | 175.87% |
|
St. James's Rg 10.12.2025 / 09:12:12 |
13.720 | 60.18% | 102.21% | 1.59% | 1.67% | 9.94% | 56.26% | 21.84% |
|
NatWest Grp Rg 10.12.2025 / 09:13:12 |
6.166 | 54.24% | 183.32% | -1.22% | -0.87% | 17.67% | 50.57% | 135.17% |
|
BAE Systems Rg 10.12.2025 / 09:13:45 |
17.075 | 50.44% | 55.17% | 4.15% | -5.06% | -12.64% | 42.47% | 109.55% |
|
Brit Amer Tobacc Rg 10.12.2025 / 09:13:40 |
43.14 | 49.69% | 87.53% | -0.63% | 1.41% | 5.32% | 43.94% | 29.73% |
|
Games Workshop G Rg 10.12.2025 / 09:12:00 |
195.40 | 47.30% | 98.89% | -1.26% | 19.11% | 32.47% | 38.48% | 168.26% |
|
Next Rg 10.12.2025 / 09:13:43 |
136.35 | 43.62% | 68.34% | -4.68% | -4.25% | 13.44% | 40.13% | 133.74% |
|
M&G Rg 10.12.2025 / 09:12:12 |
2.742 | 39.47% | 23.03% | 0.88% | 1.26% | 8.34% | 37.82% | 50.16% |
|
Aviva Rg 10.12.2025 / 09:13:02 |
6.450 | 38.78% | 49.65% | 1.22% | -7.19% | -3.59% | 35.70% | 45.66% |
|
Vodafone Group Rg 10.12.2025 / 09:13:48 |
0.9386 | 38.45% | 38.17% | -1.12% | -1.16% | 8.99% | 35.48% | 9.38% |
|
Smiths Group Rg 10.12.2025 / 09:13:51 |
23.40 | 37.32% | 33.13% | -4.88% | -7.87% | -0.51% | 32.28% | 46.12% |
|
HSBC Hldg Rg 10.12.2025 / 09:13:31 |
10.880 | 36.36% | 68.10% | 1.61% | -2.49% | 7.32% | 43.80% | 114.80% |
|
Phoenix Grp Rg 10.12.2025 / 09:12:18 |
6.820 | 35.32% | 28.51% | -1.52% | -0.73% | 4.76% | 31.60% | 13.78% |
|
Halma Rg 10.12.2025 / 09:13:42 |
35.82 | 34.69% | 58.55% | -0.06% | 4.04% | 9.54% | 28.16% | 71.17% |
|
IMI Rg 10.12.2025 / 09:12:25 |
24.40 | 33.92% | 45.17% | -0.61% | -3.40% | 7.77% | 30.55% | 88.04% |
|
Coca-Cola HBC N 10.12.2025 / 09:13:39 |
36.16 | 33.53% | 58.12% | -2.06% | -2.30% | 0.64% | 30.97% | 82.73% |
|
GSK Rg 10.12.2025 / 09:13:05 |
17.755 | 32.76% | 22.86% | -3.08% | -2.36% | 20.56% | 32.45% | 22.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 10.12.2025 / 09:13:21 |
30.50 | -0.91% |
30.66 09:00 |
30.48 09:05 |
36.86 21.08.25 |
24.92 09.01.25 |
2'292 |
|
Anglo American Rg 10.12.2025 / 09:13:45 |
29.36 | 1.08% |
29.50 09:11 |
29.21 09:00 |
34.06 20.01.25 |
21.57298 07.04.25 |
19'243 |
|
Antofagasta Rg 10.12.2025 / 09:12:48 |
29.39 | 0.41% |
29.48 09:10 |
29.27 09:05 |
30.96 05.12.25 |
12.805 07.04.25 |
5'771 |
|
Ashtead Group Rg 10.12.2025 / 09:13:15 |
47.15 | -1.63% |
47.86 09:00 |
47.15 09:12 |
56.14 08.09.25 |
34.79 07.04.25 |
3'406 |
|
Associat Brit Fo Rg 10.12.2025 / 09:10:27 |
21.14 | -0.07% |
21.17 09:02 |
21.08 09:00 |
23.58 04.11.25 |
18.19 05.02.25 |
2'736 |
|
AstraZeneca Rg 10.12.2025 / 09:13:05 |
135.78 | -0.10% |
135.78 09:13 |
134.90 09:00 |
142.08 26.11.25 |
95.74 09.04.25 |
8'327 |
|
Auto Trd Gr Rg-144A 10.12.2025 / 09:13:05 |
5.940 | -0.20% |
5.946 09:00 |
5.926 09:00 |
9.200 27.05.25 |
5.926 10.12.25 |
19'353 |
|
Aviva Rg 10.12.2025 / 09:13:02 |
6.450 | -0.65% |
6.456 09:00 |
6.438 09:05 |
6.984 12.11.25 |
4.644 08.01.25 |
251'377 |
|
Babcock Intl Grp Rg 10.12.2025 / 09:12:34 |
11.990 | -0.21% |
12.100 09:01 |
11.980 09:02 |
13.310 30.09.25 |
4.794 13.01.25 |
34'511 |
|
BAE Systems Rg 10.12.2025 / 09:13:45 |
17.075 | -1.09% |
17.150 09:05 |
17.010 09:00 |
20.72 03.10.25 |
11.275 06.01.25 |
31'689 |
|
Barclays Rg 10.12.2025 / 09:13:47 |
4.398 | 0.04% |
4.406 09:11 |
4.361 09:05 |
4.439 05.12.25 |
2.239 07.04.25 |
147'868 |
|
Barratt Redrow Rg 10.12.2025 / 09:13:18 |
3.643 | 0.33% |
3.643 09:13 |
3.603 09:00 |
4.864 11.06.25 |
3.477 03.09.25 |
15'717 |
|
Beazley Rg 10.12.2025 / 09:10:54 |
7.740 | -0.23% |
7.770 09:01 |
7.740 09:08 |
9.833 09.06.25 |
7.515 25.11.25 |
1'477 |
|
Berkeley Grp Hld Rg 10.12.2025 / 09:11:31 |
36.14 | 0.89% |
36.48 09:02 |
35.56 09:04 |
43.68 11.06.25 |
34.65 14.01.25 |
4'660 |
|
BP Rg 10.12.2025 / 09:12:58 |
4.438 | -0.65% |
4.450 09:01 |
4.438 09:05 |
4.762 11.11.25 |
3.294 09.04.25 |
128'741 |
|
Brit Amer Tobacc Rg 10.12.2025 / 09:13:40 |
43.14 | 0.28% |
43.24 09:00 |
42.92 09:00 |
44.26 28.11.25 |
28.38 15.01.25 |
20'914 |
|
Brit Land Co REI Rg 10.12.2025 / 09:13:37 |
3.874 | -0.62% |
3.874 09:13 |
3.866 09:08 |
4.228 03.12.25 |
3.186 03.09.25 |
5'081 |
|
BT Group Rg 10.12.2025 / 09:12:26 |
1.780 | -0.60% |
1.781 09:04 |
1.775 09:10 |
2.236 25.07.25 |
1.373 13.01.25 |
36'137 |
|
Bunzl Rg 10.12.2025 / 09:11:48 |
21.62 | -0.18% |
21.63 09:01 |
21.58 09:00 |
34.86 13.02.25 |
20.73 20.11.25 |
2'067 |
|
Burberry Group Rg 10.12.2025 / 09:11:00 |
11.945 | -0.54% |
11.960 09:09 |
11.880 09:03 |
13.905 29.07.25 |
5.974 07.04.25 |
1'682 |
|
Centrica Rg 10.12.2025 / 09:13:03 |
1.665 | -0.73% |
1.674 09:00 |
1.665 09:12 |
1.808 03.11.25 |
1.319 10.01.25 |
44'648 |
|
Coca-Cola HBC N 10.12.2025 / 09:13:39 |
36.16 | -0.66% |
36.28 09:00 |
36.14 09:12 |
40.94 27.05.25 |
26.92 15.01.25 |
2'445 |
|
Compass Group Rg 10.12.2025 / 09:12:49 |
23.51 | 0.09% |
23.53 09:05 |
23.43 09:01 |
28.53 18.02.25 |
23.24 04.12.25 |
11'644 |
|
ConvaTec Grp Rg 10.12.2025 / 09:10:24 |
2.248 | -0.18% |
2.255 09:00 |
2.242 09:01 |
3.110 05.06.25 |
2.188 03.01.25 |
15'019 |
|
CRH PLC Rg 10.12.2025 / 09:12:48 |
92.60 | -1.26% |
92.78 09:08 |
92.10 09:00 |
96.84 08.12.25 |
57.48 07.04.25 |
2'338 |