×
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 |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 30.05.2025 / 17:30:00 |
33.66 | 0.36% | 0.12 | 33.46 | 33.68 | 0 | |
|
Anglo American 30.05.2025 / 17:30:00 |
22.20 | 1.23% | 0.27 | 21.78 | 22.21 | 0 | |
|
Antofagasta Rg 30.05.2025 / 17:30:00 |
17.720 | -0.37% | -0.07 | 17.675 | 17.725 | 0 | |
|
Ashtead Group Rg 30.05.2025 / 17:30:00 |
43.19 | 0.19% | 0.08 | 43.17 | 43.27 | 0 | |
|
Associat Brit Fo Rg 30.05.2025 / 17:30:00 |
20.84 | 1.02% | 0.21 | 20.83 | 20.86 | 0 | |
|
AstraZeneca Rg 30.05.2025 / 17:30:00 |
106.37 | 2.07% | 2.16 | 106.34 | 106.40 | 0 | |
|
Auto Trd Gr Rg-144A 30.05.2025 / 17:30:00 |
7.866 | -1.74% | -0.14 | 7.862 | 7.868 | 0 | |
|
Aviva Rg 30.05.2025 / 17:30:00 |
6.114 | -0.46% | -0.03 | 6.108 | 6.114 | 0 | |
|
BAE Systems Rg 30.05.2025 / 17:30:00 |
18.965 | 0.61% | 0.12 | 18.605 | 18.985 | 0 | |
|
Barclays Rg 30.05.2025 / 17:30:00 |
3.262 | -0.21% | -0.01 | 3.245 | 3.262 | 0 | |
|
Barratt Redrow Rg 30.05.2025 / 17:30:00 |
4.592 | -0.33% | -0.02 | 4.569 | 4.607 | 0 | |
|
Beazley Rg 30.05.2025 / 17:30:00 |
9.455 | 1.67% | 0.16 | 9.450 | 9.465 | 0 | |
|
Berkeley Grp Hld Rg 30.05.2025 / 17:30:00 |
42.20 | 0.24% | 0.10 | 42.06 | 42.32 | 0 | |
|
BP Rg 30.05.2025 / 17:30:00 |
3.587 | 0.10% | 0.00 | 3.585 | 3.588 | 0 | |
|
Brit Amer Tobacc Rg 30.05.2025 / 17:30:00 |
33.29 | 0.70% | 0.23 | 33.19 | 33.29 | 0 | |
|
Brit Land Co REI Rg 30.05.2025 / 17:30:00 |
3.898 | -1.47% | -0.06 | 3.892 | 3.898 | 0 | |
|
BT Group Rg 30.05.2025 / 17:30:00 |
1.786 | 2.53% | 0.04 | 1.784 | 1.790 | 0 | |
|
Bunzl Rg 30.05.2025 / 17:30:00 |
23.66 | -0.71% | -0.17 | 23.66 | 23.68 | 0 | |
|
Burberry Group Rg 30.05.2025 / 17:30:00 |
10.363 | 2.35% | 0.24 | 10.335 | 10.365 | 0 | |
|
Centrica Rg 30.05.2025 / 17:30:00 |
1.590 | 1.05% | 0.02 | 1.589 | 1.592 | 0 | |
|
Coca-Cola HBC N 30.05.2025 / 17:30:00 |
38.54 | -0.03% | -0.01 | 38.44 | 38.60 | 0 | |
|
Compass Group Rg 30.05.2025 / 17:30:00 |
26.15 | -1.40% | -0.37 | 26.07 | 26.16 | 0 | |
|
ConvaTec Grp Rg 30.05.2025 / 17:30:00 |
2.894 | -0.41% | -0.01 | 2.838 | 2.900 | 0 | |
|
CRH PLC Rg 30.05.2025 / 17:30:00 |
67.07 | -1.71% | -1.17 | 66.98 | 67.10 | 0 | |
|
Croda Intl Rg 30.05.2025 / 17:30:00 |
30.84 | 0.36% | 0.11 | 30.81 | 30.90 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 30.05.2025 / 17:30:00 |
11.600 | 87.02% | 95.67% | 2.56% | 14.40% | 37.03% | 87.10% | 45.40% |
|
BAE Systems Rg 30.05.2025 / 17:30:00 |
18.965 | 64.27% | 69.44% | 2.71% | 6.52% | 20.53% | 36.07% | 145.83% |
|
Endeavour Mng Rg 30.05.2025 / 17:30:00 |
22.52 | 60.82% | 29.88% | -0.27% | 6.93% | 40.05% | 32.00% | 26.71% |
|
Rolls-Royce Hldg Rg 30.05.2025 / 17:30:00 |
8.618 | 49.32% | 183.75% | 3.36% | 9.98% | 7.35% | 90.24% | 877.50% |
|
Coca-Cola HBC N 30.05.2025 / 17:30:00 |
38.54 | 41.42% | 67.46% | -3.89% | -0.46% | 11.52% | 45.27% | 119.66% |
|
Lloyds Banking G Rg 30.05.2025 / 17:30:00 |
0.7732 | 41.20% | 62.56% | -0.13% | 9.83% | 8.75% | 39.62% | 70.47% |
|
Next Rg 30.05.2025 / 17:30:00 |
128.25 | 34.57% | 57.73% | -0.25% | 3.59% | 29.21% | 37.45% | 95.76% |
|
Prudential Rg 30.05.2025 / 17:30:00 |
8.458 | 32.59% | -4.32% | 2.50% | 2.92% | 12.29% | 12.59% | -17.92% |
|
Aviva Rg 30.05.2025 / 17:30:00 |
6.114 | 31.30% | 41.59% | 0.23% | 7.41% | 14.24% | 27.28% | 38.90% |
|
ConvaTec Grp Rg 30.05.2025 / 17:30:00 |
2.894 | 31.14% | 18.90% | 1.54% | 10.37% | 9.17% | 16.51% | 36.43% |
|
NatWest Grp Rg 30.05.2025 / 17:30:00 |
5.219 | 30.48% | 139.67% | 0.06% | 8.84% | 14.55% | 65.21% | 0.00% |
|
St. James's Rg 30.05.2025 / 17:30:00 |
11.175 | 28.28% | 61.95% | 2.81% | 10.04% | 8.18% | 122.83% | -12.95% |
|
Admiral Group Rg 30.05.2025 / 17:30:00 |
33.66 | 27.24% | 24.59% | 0.63% | 2.81% | 12.13% | 23.80% | 49.60% |
|
Smiths Group Rg 30.05.2025 / 17:30:00 |
21.64 | 26.46% | 22.59% | 1.45% | 13.33% | 8.09% | 25.67% | 39.00% |
|
Phoenix Grp Rg 30.05.2025 / 17:30:00 |
6.370 | 24.33% | 18.08% | 0.51% | 6.39% | 23.39% | 28.22% | -2.80% |
|
Barclays Rg 30.05.2025 / 17:30:00 |
3.262 | 22.11% | 113.27% | 1.23% | 8.47% | 9.10% | 48.51% | 91.96% |
|
Frasers Grp Rg 30.05.2025 / 17:30:00 |
7.368 | 21.23% | -18.96% | 6.39% | 10.37% | 15.48% | -16.14% | 7.25% |
|
BT Group Rg 30.05.2025 / 17:30:00 |
1.786 | 20.79% | 41.01% | 4.08% | 4.03% | 11.77% | 36.87% | -5.89% |
|
Direct Line Ins Rg 30.05.2025 / 17:30:00 |
3.002 | 18.05% | 64.73% | 0.07% | 4.89% | 8.69% | 39.56% | 15.47% |
|
Centrica Rg 30.05.2025 / 17:30:00 |
1.590 | 18.04% | 11.91% | 0.41% | 0.39% | 8.18% | 11.27% | 104.24% |
|
Standard Charter Rg 30.05.2025 / 17:30:00 |
11.555 | 17.19% | 74.89% | 0.74% | 5.26% | -5.05% | 48.45% | 84.69% |
|
Rightmove Rg 30.05.2025 / 17:30:00 |
7.456 | 16.45% | 29.63% | -1.97% | -0.75% | 8.75% | 40.26% | 25.76% |
|
Hiscox Rg 30.05.2025 / 17:30:00 |
12.670 | 15.60% | 18.56% | -0.08% | 11.93% | 9.98% | 10.95% | 30.42% |
|
Games Workshop G Rg 30.05.2025 / 17:30:00 |
153.20 | 15.22% | 55.57% | -0.71% | -1.10% | 6.39% | 53.20% | 114.52% |
|
Brit Amer Tobacc Rg 30.05.2025 / 17:30:00 |
33.29 | 15.03% | 44.12% | -0.06% | 3.45% | 5.87% | 37.39% | -7.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 30.05.2025 / 17:30:00 |
33.66 | 0.36% |
34.06 09:04 |
33.54 13:45 |
34.06 08.05.25 |
24.92 09.01.25 |
323'455 |
|
Anglo American 30.05.2025 / 17:30:00 |
22.20 | 1.23% |
22.25 17:29 |
21.58 09:01 |
26.42 20.01.25 |
16.734 07.04.25 |
1'194'050 |
|
Antofagasta Rg 30.05.2025 / 17:30:00 |
17.720 | -0.37% |
17.950 14:07 |
17.545 09:10 |
21.09 19.02.25 |
12.805 07.04.25 |
333'074 |
|
Ashtead Group Rg 30.05.2025 / 17:30:00 |
43.19 | 0.19% |
43.65 09:48 |
43.03 09:10 |
55.88 22.01.25 |
34.79 07.04.25 |
181'063 |
|
Associat Brit Fo Rg 30.05.2025 / 17:30:00 |
20.84 | 1.02% |
21.00 09:51 |
20.71 09:01 |
22.61 28.04.25 |
18.19 05.02.25 |
162'081 |
|
AstraZeneca Rg 30.05.2025 / 17:30:00 |
106.37 | 2.07% |
106.58 17:27 |
104.10 09:01 |
122.08 26.02.25 |
95.74 09.04.25 |
505'185 |
|
Auto Trd Gr Rg-144A 30.05.2025 / 17:30:00 |
7.866 | -1.74% |
8.066 09:12 |
7.832 13:47 |
9.200 27.05.25 |
7.07 07.04.25 |
719'322 |
|
Aviva Rg 30.05.2025 / 17:30:00 |
6.114 | -0.46% |
6.196 10:03 |
6.114 17:29 |
6.224 28.05.25 |
4.644 08.01.25 |
1'611'724 |
|
BAE Systems Rg 30.05.2025 / 17:30:00 |
18.965 | 0.61% |
18.990 17:22 |
18.745 09:00 |
19.345 28.05.25 |
11.275 06.01.25 |
1'400'092 |
|
Barclays Rg 30.05.2025 / 17:30:00 |
3.262 | -0.21% |
3.284 11:05 |
3.231 14:11 |
3.310 21.05.25 |
2.239 07.04.25 |
4'709'438 |
|
Barratt Redrow Rg 30.05.2025 / 17:30:00 |
4.592 | -0.33% |
4.682 10:03 |
4.592 17:29 |
4.819 06.05.25 |
3.871 07.04.25 |
472'896 |
|
Beazley Rg 30.05.2025 / 17:30:00 |
9.455 | 1.67% |
9.553 09:01 |
9.385 09:01 |
9.553 30.05.25 |
7.68 13.01.25 |
268'059 |
|
Berkeley Grp Hld Rg 30.05.2025 / 17:30:00 |
42.20 | 0.24% |
42.68 10:02 |
42.20 17:29 |
43.42 06.05.25 |
34.65 14.01.25 |
45'105 |
|
BP Rg 30.05.2025 / 17:30:00 |
3.587 | 0.10% |
3.618 12:08 |
3.571 14:09 |
4.712 12.02.25 |
3.294 09.04.25 |
6'773'148 |
|
Brit Amer Tobacc Rg 30.05.2025 / 17:30:00 |
33.29 | 0.70% |
33.43 09:27 |
33.15 14:36 |
34.16 11.02.25 |
28.38 15.01.25 |
645'560 |
|
Brit Land Co REI Rg 30.05.2025 / 17:30:00 |
3.898 | -1.47% |
3.930 16:23 |
3.864 13:27 |
4.134 20.05.25 |
3.282 09.04.25 |
559'475 |
|
BT Group Rg 30.05.2025 / 17:30:00 |
1.786 | 2.53% |
1.792 17:11 |
1.749 09:01 |
1.798 23.05.25 |
1.373 13.01.25 |
4'426'013 |
|
Bunzl Rg 30.05.2025 / 17:30:00 |
23.66 | -0.71% |
23.90 09:47 |
23.61 14:24 |
34.86 13.02.25 |
22.18 16.04.25 |
97'067 |
|
Burberry Group Rg 30.05.2025 / 17:30:00 |
10.363 | 2.35% |
10.385 10:52 |
10.138 09:14 |
12.545 06.02.25 |
5.974 07.04.25 |
257'232 |
|
Centrica Rg 30.05.2025 / 17:30:00 |
1.590 | 1.05% |
1.594 15:45 |
1.572 09:06 |
1.614 30.04.25 |
1.319 10.01.25 |
3'999'693 |
|
Coca-Cola HBC N 30.05.2025 / 17:30:00 |
38.54 | -0.03% |
38.83 09:43 |
38.50 16:55 |
40.94 27.05.25 |
26.92 15.01.25 |
121'924 |
|
Compass Group Rg 30.05.2025 / 17:30:00 |
26.15 | -1.40% |
26.54 09:02 |
26.00 14:58 |
28.53 18.02.25 |
23.45 07.04.25 |
354'840 |
|
ConvaTec Grp Rg 30.05.2025 / 17:30:00 |
2.894 | -0.41% |
2.931 10:09 |
2.876 17:00 |
2.931 30.05.25 |
2.188 03.01.25 |
2'303'682 |
|
CRH PLC Rg 30.05.2025 / 17:30:00 |
67.07 | -1.71% |
67.98 09:33 |
66.64 15:33 |
88.52 18.02.25 |
57.48 07.04.25 |
93'312 |
|
Croda Intl Rg 30.05.2025 / 17:30:00 |
30.84 | 0.36% |
31.15 10:10 |
30.75 09:14 |
34.26 30.01.25 |
25.51 11.04.25 |
93'564 |