×
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 - 11:57:10
- 967.79
- 0.03%
- 0.29
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 10.12.2025 / 11:38:12 |
30.73 | -0.16% | -0.05 | 30.74 | 30.78 | 16'383 | |
|
Anglo American Rg 10.12.2025 / 11:39:48 |
29.44 | 1.36% | 0.40 | 29.44 | 29.45 | 113'814 | |
|
Antofagasta Rg 10.12.2025 / 11:39:45 |
29.54 | 0.92% | 0.27 | 29.52 | 29.54 | 46'945 | |
|
Ashtead Group Rg 10.12.2025 / 11:40:36 |
47.94 | 0.02% | 0.01 | 47.91 | 47.94 | 37'240 | |
|
Associat Brit Fo Rg 10.12.2025 / 11:42:00 |
21.08 | -0.33% | -0.07 | 21.07 | 21.08 | 29'763 | |
|
AstraZeneca Rg 10.12.2025 / 11:41:37 |
135.55 | -0.27% | -0.37 | 135.44 | 135.48 | 43'053 | |
|
Auto Trd Gr Rg-144A 10.12.2025 / 11:40:07 |
5.956 | 0.07% | 0.00 | 5.956 | 5.958 | 277'228 | |
|
Aviva Rg 10.12.2025 / 11:42:11 |
6.462 | -0.46% | -0.03 | 6.460 | 6.464 | 502'094 | |
|
Babcock Intl Grp Rg 10.12.2025 / 11:39:51 |
12.070 | 0.46% | 0.06 | 12.060 | 12.080 | 83'760 | |
|
BAE Systems Rg 10.12.2025 / 11:39:10 |
17.070 | -1.12% | -0.19 | 17.065 | 17.070 | 209'979 | |
|
Barclays Rg 10.12.2025 / 11:42:11 |
4.399 | 0.07% | 0.00 | 4.398 | 4.400 | 647'846 | |
|
Barratt Redrow Rg 10.12.2025 / 11:35:09 |
3.644 | 0.36% | 0.01 | 3.641 | 3.645 | 286'280 | |
|
Beazley Rg 10.12.2025 / 11:41:50 |
7.775 | 0.23% | 0.02 | 7.770 | 7.785 | 21'831 | |
|
Berkeley Grp Hld Rg 10.12.2025 / 11:37:18 |
36.70 | 2.46% | 0.88 | 36.68 | 36.74 | 28'324 | |
|
BP Rg 10.12.2025 / 11:41:44 |
4.437 | -0.68% | -0.03 | 4.436 | 4.437 | 1'181'738 | |
|
Brit Amer Tobacc Rg 10.12.2025 / 11:41:56 |
43.41 | 0.91% | 0.39 | 43.40 | 43.42 | 92'277 | |
|
Brit Land Co REI Rg 10.12.2025 / 11:34:51 |
3.842 | -1.44% | -0.06 | 3.838 | 3.844 | 175'954 | |
|
BT Group Rg 10.12.2025 / 11:39:09 |
1.779 | -0.63% | -0.01 | 1.778 | 1.779 | 593'666 | |
|
Bunzl Rg 10.12.2025 / 11:38:49 |
21.48 | -0.83% | -0.18 | 21.46 | 21.50 | 18'997 | |
|
Burberry Group Rg 10.12.2025 / 11:36:37 |
11.855 | -1.29% | -0.16 | 11.850 | 11.865 | 61'147 | |
|
Centrica Rg 10.12.2025 / 11:41:57 |
1.673 | -0.27% | 0.00 | 1.673 | 1.673 | 231'874 | |
|
Coca-Cola HBC N 10.12.2025 / 11:38:40 |
36.38 | -0.05% | -0.02 | 36.36 | 36.40 | 24'017 | |
|
Compass Group Rg 10.12.2025 / 11:42:11 |
23.50 | 0.04% | 0.01 | 23.49 | 23.51 | 193'323 | |
|
ConvaTec Grp Rg 10.12.2025 / 11:39:31 |
2.250 | -0.09% | 0.00 | 2.248 | 2.252 | 150'781 | |
|
CRH PLC Rg 10.12.2025 / 11:40:35 |
92.44 | -1.43% | -1.34 | 92.40 | 92.50 | 9'311 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 10.12.2025 / 11:40:31 |
27.82 | 340.38% | 360.76% | 2.35% | 18.08% | 27.97% | 300.58% | 215.57% |
|
Endeavour Mng Rg 10.12.2025 / 11:39:56 |
35.02 | 142.85% | 96.13% | 2.16% | 9.10% | 24.89% | 119.70% | 99.88% |
|
Babcock Intl Grp Rg 10.12.2025 / 11:39:51 |
12.070 | 139.82% | 204.18% | 6.91% | 2.90% | 1.60% | 139.96% | 308.67% |
|
Rolls-Royce Hldg Rg 10.12.2025 / 11:41:44 |
11.128 | 94.80% | 270.19% | 4.49% | -3.30% | -0.73% | 92.79% | 1'081.90% |
|
Antofagasta Rg 10.12.2025 / 11:39:45 |
29.54 | 83.68% | 73.97% | 1.51% | 5.61% | 30.42% | 67.34% | 100.96% |
|
Lloyds Banking G Rg 10.12.2025 / 11:41:42 |
0.9420 | 72.31% | 98.38% | -1.83% | -0.97% | 13.49% | 72.91% | 103.71% |
|
Prudential Rg 10.12.2025 / 11:41:16 |
10.845 | 72.12% | 24.21% | -1.59% | -0.55% | 6.58% | 61.48% | 0.64% |
|
Standard Charter Rg 10.12.2025 / 11:42:01 |
16.950 | 68.31% | 151.17% | 1.79% | 3.20% | 19.47% | 71.07% | 178.38% |
|
Barclays Rg 10.12.2025 / 11:42:11 |
4.399 | 64.20% | 186.78% | 1.57% | 2.78% | 16.24% | 64.88% | 175.87% |
|
St. James's Rg 10.12.2025 / 11:39:33 |
13.623 | 60.18% | 102.21% | 0.87% | 0.94% | 9.15% | 55.15% | 21.84% |
|
NatWest Grp Rg 10.12.2025 / 11:42:11 |
6.164 | 54.24% | 183.32% | -1.25% | -0.90% | 17.63% | 50.53% | 135.17% |
|
BAE Systems Rg 10.12.2025 / 11:39:10 |
17.070 | 50.44% | 55.17% | 4.12% | -5.09% | -12.66% | 42.43% | 109.55% |
|
Brit Amer Tobacc Rg 10.12.2025 / 11:41:56 |
43.41 | 49.69% | 87.53% | -0.01% | 2.05% | 5.98% | 44.84% | 29.73% |
|
Games Workshop G Rg 10.12.2025 / 11:41:06 |
195.60 | 47.30% | 98.89% | -1.16% | 19.23% | 32.61% | 38.63% | 168.26% |
|
Next Rg 10.12.2025 / 11:42:00 |
135.95 | 43.62% | 68.34% | -4.96% | -4.53% | 13.10% | 39.72% | 133.74% |
|
M&G Rg 10.12.2025 / 11:41:14 |
2.750 | 39.47% | 23.03% | 1.18% | 1.55% | 8.65% | 38.23% | 50.16% |
|
Aviva Rg 10.12.2025 / 11:42:11 |
6.462 | 38.78% | 49.65% | 1.41% | -7.02% | -3.41% | 35.96% | 45.66% |
|
Vodafone Group Rg 10.12.2025 / 11:40:06 |
0.9334 | 38.45% | 38.17% | -1.66% | -1.71% | 8.38% | 34.73% | 9.38% |
|
Smiths Group Rg 10.12.2025 / 11:26:53 |
23.56 | 37.32% | 33.13% | -4.23% | -7.24% | 0.17% | 33.18% | 46.12% |
|
HSBC Hldg Rg 10.12.2025 / 11:41:33 |
10.882 | 36.36% | 68.10% | 1.62% | -2.47% | 7.34% | 43.83% | 114.80% |
|
Phoenix Grp Rg 10.12.2025 / 11:35:43 |
6.815 | 35.32% | 28.51% | -1.59% | -0.80% | 4.69% | 31.50% | 13.78% |
|
Halma Rg 10.12.2025 / 11:37:39 |
35.84 | 34.69% | 58.55% | 0.00% | 4.10% | 9.60% | 28.23% | 71.17% |
|
IMI Rg 10.12.2025 / 11:23:35 |
24.38 | 33.92% | 45.17% | -0.69% | -3.48% | 7.69% | 30.44% | 88.04% |
|
Coca-Cola HBC N 10.12.2025 / 11:38:40 |
36.38 | 33.53% | 58.12% | -1.46% | -1.70% | 1.25% | 31.76% | 82.73% |
|
GSK Rg 10.12.2025 / 11:41:12 |
17.775 | 32.76% | 22.86% | -2.97% | -2.25% | 20.69% | 32.60% | 22.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 10.12.2025 / 11:38:12 |
30.73 | -0.16% |
30.74 11:30 |
30.48 09:05 |
36.86 21.08.25 |
24.92 09.01.25 |
16'383 |
|
Anglo American Rg 10.12.2025 / 11:39:48 |
29.44 | 1.36% |
29.55 10:08 |
29.21 09:00 |
34.06 20.01.25 |
21.57298 07.04.25 |
113'814 |
|
Antofagasta Rg 10.12.2025 / 11:39:45 |
29.54 | 0.92% |
29.63 09:37 |
29.27 09:05 |
30.96 05.12.25 |
12.805 07.04.25 |
46'945 |
|
Ashtead Group Rg 10.12.2025 / 11:40:36 |
47.94 | 0.02% |
48.34 11:06 |
47.09 09:17 |
56.14 08.09.25 |
34.79 07.04.25 |
37'240 |
|
Associat Brit Fo Rg 10.12.2025 / 11:42:00 |
21.08 | -0.33% |
21.21 09:24 |
21.05 11:33 |
23.58 04.11.25 |
18.19 05.02.25 |
29'763 |
|
AstraZeneca Rg 10.12.2025 / 11:41:37 |
135.55 | -0.27% |
135.84 09:20 |
134.86 09:51 |
142.08 26.11.25 |
95.74 09.04.25 |
43'053 |
|
Auto Trd Gr Rg-144A 10.12.2025 / 11:40:07 |
5.956 | 0.07% |
5.972 10:13 |
5.926 09:00 |
9.200 27.05.25 |
5.926 10.12.25 |
277'228 |
|
Aviva Rg 10.12.2025 / 11:42:11 |
6.462 | -0.46% |
6.478 09:32 |
6.438 09:05 |
6.984 12.11.25 |
4.644 08.01.25 |
502'094 |
|
Babcock Intl Grp Rg 10.12.2025 / 11:39:51 |
12.070 | 0.46% |
12.120 09:45 |
11.970 09:16 |
13.310 30.09.25 |
4.794 13.01.25 |
83'760 |
|
BAE Systems Rg 10.12.2025 / 11:39:10 |
17.070 | -1.12% |
17.150 09:05 |
17.005 10:38 |
20.72 03.10.25 |
11.275 06.01.25 |
209'979 |
|
Barclays Rg 10.12.2025 / 11:42:11 |
4.399 | 0.07% |
4.409 09:30 |
4.361 09:05 |
4.439 05.12.25 |
2.239 07.04.25 |
647'846 |
|
Barratt Redrow Rg 10.12.2025 / 11:35:09 |
3.644 | 0.36% |
3.671 09:32 |
3.603 09:00 |
4.864 11.06.25 |
3.477 03.09.25 |
286'280 |
|
Beazley Rg 10.12.2025 / 11:41:50 |
7.775 | 0.23% |
7.775 11:41 |
7.710 09:54 |
9.833 09.06.25 |
7.515 25.11.25 |
21'831 |
|
Berkeley Grp Hld Rg 10.12.2025 / 11:37:18 |
36.70 | 2.46% |
36.84 11:18 |
35.56 09:04 |
43.68 11.06.25 |
34.65 14.01.25 |
28'324 |
|
BP Rg 10.12.2025 / 11:41:44 |
4.437 | -0.68% |
4.460 09:26 |
4.432 09:14 |
4.762 11.11.25 |
3.294 09.04.25 |
1'181'738 |
|
Brit Amer Tobacc Rg 10.12.2025 / 11:41:56 |
43.41 | 0.91% |
43.55 11:20 |
42.92 09:00 |
44.26 28.11.25 |
28.38 15.01.25 |
92'277 |
|
Brit Land Co REI Rg 10.12.2025 / 11:34:51 |
3.842 | -1.44% |
3.894 09:35 |
3.840 11:34 |
4.228 03.12.25 |
3.186 03.09.25 |
175'954 |
|
BT Group Rg 10.12.2025 / 11:39:09 |
1.779 | -0.63% |
1.787 09:29 |
1.774 09:49 |
2.236 25.07.25 |
1.373 13.01.25 |
593'666 |
|
Bunzl Rg 10.12.2025 / 11:38:49 |
21.48 | -0.83% |
21.70 09:17 |
21.46 11:28 |
34.86 13.02.25 |
20.73 20.11.25 |
18'997 |
|
Burberry Group Rg 10.12.2025 / 11:36:37 |
11.855 | -1.29% |
12.020 09:19 |
11.785 10:26 |
13.905 29.07.25 |
5.974 07.04.25 |
61'147 |
|
Centrica Rg 10.12.2025 / 11:41:57 |
1.673 | -0.27% |
1.674 09:00 |
1.665 09:12 |
1.808 03.11.25 |
1.319 10.01.25 |
231'874 |
|
Coca-Cola HBC N 10.12.2025 / 11:38:40 |
36.38 | -0.05% |
36.41 11:23 |
36.14 09:12 |
40.94 27.05.25 |
26.92 15.01.25 |
24'017 |
|
Compass Group Rg 10.12.2025 / 11:42:11 |
23.50 | 0.04% |
23.57 09:26 |
23.43 09:01 |
28.53 18.02.25 |
23.24 04.12.25 |
193'323 |
|
ConvaTec Grp Rg 10.12.2025 / 11:39:31 |
2.250 | -0.09% |
2.255 09:00 |
2.240 09:53 |
3.110 05.06.25 |
2.188 03.01.25 |
150'781 |
|
CRH PLC Rg 10.12.2025 / 11:40:35 |
92.44 | -1.43% |
92.98 10:50 |
92.10 09:00 |
96.84 08.12.25 |
57.48 07.04.25 |
9'311 |