×
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
- 15.09.2025 - 17:30:04
- 929.25
- -0.19%
- -1.76
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 15.09.2025 / 17:28:59 |
33.22 | 0.00% | 0.00 | 33.20 | 33.26 | 47'912 | |
|
Anglo American Rg 15.09.2025 / 17:30:00 |
25.69 | -0.04% | -0.01 | 25.65 | 25.71 | 966'350 | |
|
Antofagasta Rg 15.09.2025 / 17:30:00 |
22.81 | 2.13% | 0.48 | 22.79 | 22.83 | 148'473 | |
|
Ashtead Group Rg 15.09.2025 / 17:30:00 |
53.30 | 0.41% | 0.22 | 53.28 | 53.32 | 149'523 | |
|
Associat Brit Fo Rg 15.09.2025 / 17:30:00 |
19.600 | -0.72% | -0.14 | 19.585 | 19.630 | 293'066 | |
|
AstraZeneca Rg 15.09.2025 / 17:30:00 |
114.13 | -3.33% | -3.93 | 114.14 | 114.56 | 457'187 | |
|
Auto Trd Gr Rg-144A 15.09.2025 / 17:30:00 |
7.850 | -0.20% | -0.02 | 7.846 | 7.856 | 173'173 | |
|
Aviva Rg 15.09.2025 / 17:30:00 |
6.749 | 0.85% | 0.06 | 6.742 | 6.750 | 716'901 | |
|
Babcock Intl Grp Rg 15.09.2025 / 17:30:00 |
11.670 | 1.21% | 0.14 | 11.660 | 11.680 | 234'299 | |
|
BAE Systems Rg 15.09.2025 / 17:30:00 |
20.08 | 1.57% | 0.31 | 20.07 | 20.46 | 716'287 | |
|
Barclays Rg 15.09.2025 / 17:30:00 |
3.845 | 1.10% | 0.04 | 3.844 | 3.851 | 2'840'626 | |
|
Barratt Redrow Rg 15.09.2025 / 17:30:00 |
3.655 | -0.48% | -0.02 | 3.648 | 3.657 | 429'983 | |
|
Beazley Rg 15.09.2025 / 17:30:00 |
8.325 | 1.90% | 0.16 | 8.320 | 8.350 | 616'427 | |
|
Berkeley Grp Hld Rg 15.09.2025 / 17:30:00 |
36.20 | -0.60% | -0.22 | 36.14 | 36.24 | 35'310 | |
|
BP Rg 15.09.2025 / 17:30:00 |
4.180 | -0.45% | -0.02 | 4.177 | 4.180 | 5'051'727 | |
|
Brit Amer Tobacc Rg 15.09.2025 / 17:30:00 |
41.32 | -0.69% | -0.29 | 41.29 | 41.33 | 505'652 | |
|
Brit Land Co REI Rg 15.09.2025 / 17:30:00 |
3.380 | 1.26% | 0.04 | 3.376 | 3.390 | 816'130 | |
|
BT Group Rg 15.09.2025 / 17:30:00 |
2.012 | -2.24% | -0.05 | 2.011 | 2.013 | 4'764'654 | |
|
Bunzl Rg 15.09.2025 / 17:30:00 |
24.70 | -0.92% | -0.23 | 24.68 | 24.70 | 187'357 | |
|
Burberry Group Rg 15.09.2025 / 17:30:00 |
10.700 | -3.10% | -0.34 | 10.690 | 10.860 | 501'370 | |
|
Centrica Rg 15.09.2025 / 17:30:00 |
1.665 | 3.58% | 0.06 | 1.664 | 1.667 | 5'970'538 | |
|
Coca-Cola HBC N 15.09.2025 / 17:30:00 |
36.92 | -0.70% | -0.26 | 36.90 | 37.00 | 47'208 | |
|
Compass Group Rg 15.09.2025 / 17:30:00 |
25.75 | -1.08% | -0.28 | 25.73 | 25.76 | 547'965 | |
|
ConvaTec Grp Rg 15.09.2025 / 17:30:00 |
2.328 | -1.15% | -0.03 | 2.326 | 2.330 | 617'140 | |
|
CRH PLC Rg 15.09.2025 / 17:30:00 |
83.78 | -0.76% | -0.64 | 83.74 | 83.82 | 103'455 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 15.09.2025 / 17:30:00 |
21.95 | 246.79% | 262.84% | 1.15% | 28.89% | 52.32% | 282.07% | 187.23% |
|
Babcock Intl Grp Rg 15.09.2025 / 17:30:00 |
11.670 | 130.14% | 191.90% | 5.14% | 11.67% | 10.83% | 148.93% | 255.43% |
|
Endeavour Mng Rg 15.09.2025 / 17:30:00 |
29.10 | 99.01% | 60.73% | 4.83% | 16.96% | 23.94% | 58.50% | 58.92% |
|
Rolls-Royce Hldg Rg 15.09.2025 / 17:30:00 |
11.483 | 98.75% | 277.69% | 5.05% | 6.32% | 30.07% | 131.32% | 1'302.54% |
|
BAE Systems Rg 15.09.2025 / 17:30:00 |
20.08 | 72.29% | 77.71% | 12.18% | 12.05% | 6.78% | 50.24% | 149.37% |
|
Prudential Rg 15.09.2025 / 17:30:00 |
10.310 | 60.92% | 16.12% | 4.80% | 5.03% | 14.95% | 68.08% | 5.38% |
|
Lloyds Banking G Rg 15.09.2025 / 17:30:00 |
0.8409 | 50.64% | 73.43% | 4.96% | 1.39% | 11.79% | 45.03% | 75.90% |
|
Brit Amer Tobacc Rg 15.09.2025 / 17:30:00 |
41.32 | 44.76% | 81.36% | -0.19% | -3.03% | 14.86% | 39.08% | 18.33% |
|
Standard Charter Rg 15.09.2025 / 17:30:00 |
14.423 | 44.53% | 115.69% | 3.72% | 7.69% | 23.82% | 89.60% | 127.85% |
|
St. James's Rg 15.09.2025 / 17:30:00 |
12.665 | 44.30% | 82.17% | 4.71% | -2.46% | 15.93% | 76.39% | 6.94% |
|
Aviva Rg 15.09.2025 / 17:30:00 |
6.749 | 43.05% | 54.26% | 2.78% | 2.43% | 9.08% | 37.37% | 50.31% |
|
BT Group Rg 15.09.2025 / 17:30:00 |
2.012 | 42.74% | 66.64% | -1.30% | -6.07% | 4.97% | 36.31% | 42.92% |
|
Barclays Rg 15.09.2025 / 17:30:00 |
3.845 | 42.04% | 148.08% | 4.94% | 3.66% | 20.42% | 74.31% | 118.58% |
|
Smith & Nephew Rg 15.09.2025 / 17:30:00 |
13.900 | 41.95% | 30.41% | -1.70% | 2.92% | 28.67% | 16.81% | 26.99% |
|
Antofagasta Rg 15.09.2025 / 17:30:00 |
22.81 | 40.13% | 32.72% | 5.58% | 9.01% | 34.05% | 30.43% | 83.03% |
|
Smiths Group Rg 15.09.2025 / 17:30:00 |
23.63 | 39.02% | 34.77% | -0.88% | 1.72% | 7.21% | 30.26% | 51.64% |
|
Coca-Cola HBC N 15.09.2025 / 17:30:00 |
36.92 | 36.39% | 61.51% | -1.34% | -4.94% | -4.30% | 31.86% | 86.32% |
|
NatWest Grp Rg 15.09.2025 / 17:30:00 |
5.372 | 31.97% | 142.41% | 4.92% | -1.86% | 8.42% | 59.83% | 0.00% |
|
Diploma Rg 15.09.2025 / 17:30:00 |
54.80 | 29.88% | 53.66% | -0.36% | 2.57% | 14.26% | 20.92% | 112.73% |
|
HSBC Hldg Rg 15.09.2025 / 17:30:00 |
10.121 | 28.66% | 58.61% | 4.28% | 7.96% | 17.48% | 54.59% | 87.34% |
|
M&G Rg 15.09.2025 / 17:30:00 |
2.543 | 28.62% | 13.46% | -0.90% | -3.34% | -0.24% | 23.00% | 26.22% |
|
Vodafone Group Rg 15.09.2025 / 17:30:00 |
0.8716 | 28.60% | 28.33% | -0.21% | 0.09% | 14.96% | 11.12% | -20.28% |
|
Phoenix Grp Rg 15.09.2025 / 17:30:00 |
6.573 | 27.88% | 21.44% | 5.58% | -4.12% | 1.08% | 19.94% | 4.74% |
|
Next Rg 15.09.2025 / 17:30:00 |
120.30 | 26.60% | 48.39% | -2.27% | 2.30% | -2.59% | 15.37% | 99.31% |
|
Intl. Cons. Air Rg 15.09.2025 / 17:30:00 |
3.847 | 26.52% | 146.36% | -2.29% | -1.28% | 24.60% | 92.57% | 239.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 15.09.2025 / 17:28:59 |
33.22 | 0.00% |
33.38 10:50 |
33.04 09:10 |
36.86 21.08.25 |
24.92 09.01.25 |
47'912 |
|
Anglo American Rg 15.09.2025 / 17:30:00 |
25.69 | -0.04% |
25.80 17:09 |
25.23 11:43 |
30.00 20.01.25 |
19.00006 07.04.25 |
966'350 |
|
Antofagasta Rg 15.09.2025 / 17:30:00 |
22.81 | 2.13% |
22.81 17:26 |
22.35 09:47 |
22.81 15.09.25 |
12.805 07.04.25 |
148'473 |
|
Ashtead Group Rg 15.09.2025 / 17:30:00 |
53.30 | 0.41% |
53.60 16:45 |
53.02 10:02 |
56.14 08.09.25 |
34.79 07.04.25 |
149'523 |
|
Associat Brit Fo Rg 15.09.2025 / 17:30:00 |
19.600 | -0.72% |
19.990 10:24 |
19.565 16:55 |
23.46 21.08.25 |
18.19 05.02.25 |
293'066 |
|
AstraZeneca Rg 15.09.2025 / 17:30:00 |
114.13 | -3.33% |
116.86 09:00 |
113.40 11:16 |
122.56 04.09.25 |
95.74 09.04.25 |
457'187 |
|
Auto Trd Gr Rg-144A 15.09.2025 / 17:30:00 |
7.850 | -0.20% |
7.918 10:52 |
7.798 16:00 |
9.200 27.05.25 |
7.07 07.04.25 |
173'173 |
|
Aviva Rg 15.09.2025 / 17:30:00 |
6.749 | 0.85% |
6.754 16:33 |
6.702 09:21 |
6.922 14.08.25 |
4.644 08.01.25 |
716'901 |
|
Babcock Intl Grp Rg 15.09.2025 / 17:30:00 |
11.670 | 1.21% |
11.810 13:07 |
11.630 15:23 |
11.810 15.09.25 |
4.794 13.01.25 |
234'299 |
|
BAE Systems Rg 15.09.2025 / 17:30:00 |
20.08 | 1.57% |
20.09 17:19 |
19.785 09:01 |
20.09 15.09.25 |
11.275 06.01.25 |
716'287 |
|
Barclays Rg 15.09.2025 / 17:30:00 |
3.845 | 1.10% |
3.863 16:23 |
3.815 09:37 |
3.863 15.09.25 |
2.239 07.04.25 |
2'840'626 |
|
Barratt Redrow Rg 15.09.2025 / 17:30:00 |
3.655 | -0.48% |
3.723 10:22 |
3.652 16:16 |
4.864 11.06.25 |
3.477 03.09.25 |
429'983 |
|
Beazley Rg 15.09.2025 / 17:30:00 |
8.325 | 1.90% |
8.460 12:40 |
8.225 09:00 |
9.833 09.06.25 |
7.62 03.09.25 |
616'427 |
|
Berkeley Grp Hld Rg 15.09.2025 / 17:30:00 |
36.20 | -0.60% |
36.74 10:07 |
36.12 16:16 |
43.68 11.06.25 |
34.65 14.01.25 |
35'310 |
|
BP Rg 15.09.2025 / 17:30:00 |
4.180 | -0.45% |
4.235 09:05 |
4.167 15:45 |
4.712 12.02.25 |
3.294 09.04.25 |
5'051'727 |
|
Brit Amer Tobacc Rg 15.09.2025 / 17:30:00 |
41.32 | -0.69% |
41.85 09:00 |
41.08 16:06 |
44.00 21.08.25 |
28.38 15.01.25 |
505'652 |
|
Brit Land Co REI Rg 15.09.2025 / 17:30:00 |
3.380 | 1.26% |
3.388 16:39 |
3.322 09:02 |
4.134 20.05.25 |
3.186 03.09.25 |
816'130 |
|
BT Group Rg 15.09.2025 / 17:30:00 |
2.012 | -2.24% |
2.041 09:00 |
1.967 09:33 |
2.236 25.07.25 |
1.373 13.01.25 |
4'764'654 |
|
Bunzl Rg 15.09.2025 / 17:30:00 |
24.70 | -0.92% |
25.10 09:00 |
24.64 17:12 |
34.86 13.02.25 |
22.1 18.06.25 |
187'357 |
|
Burberry Group Rg 15.09.2025 / 17:30:00 |
10.700 | -3.10% |
11.080 09:06 |
10.670 15:56 |
13.905 29.07.25 |
5.974 07.04.25 |
501'370 |
|
Centrica Rg 15.09.2025 / 17:30:00 |
1.665 | 3.58% |
1.673 16:24 |
1.618 09:01 |
1.696 06.08.25 |
1.319 10.01.25 |
5'970'538 |
|
Coca-Cola HBC N 15.09.2025 / 17:30:00 |
36.92 | -0.70% |
37.28 09:00 |
36.86 17:03 |
40.94 27.05.25 |
26.92 15.01.25 |
47'208 |
|
Compass Group Rg 15.09.2025 / 17:30:00 |
25.75 | -1.08% |
26.08 09:51 |
25.69 16:02 |
28.53 18.02.25 |
23.45 07.04.25 |
547'965 |
|
ConvaTec Grp Rg 15.09.2025 / 17:30:00 |
2.328 | -1.15% |
2.368 09:23 |
2.328 17:13 |
3.110 05.06.25 |
2.188 03.01.25 |
617'140 |
|
CRH PLC Rg 15.09.2025 / 17:30:00 |
83.78 | -0.76% |
83.98 09:01 |
83.10 16:16 |
88.52 18.02.25 |
57.48 07.04.25 |
103'455 |