×
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
- 20.03.2026 - 13:49:36
- 1'001.56
- 0.26%
- 2.64
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 20.03.2026 / 13:32:13 |
1.934 | 0.34% | 0.01 | 1.933 | 1.936 | 561'623 | |
|
Admiral Group Rg 20.03.2026 / 13:33:55 |
32.62 | -0.09% | -0.03 | 32.60 | 32.64 | 103'525 | |
|
Anglo American Rg 20.03.2026 / 13:34:23 |
29.69 | 0.44% | 0.13 | 29.68 | 29.71 | 330'630 | |
|
Antofagasta Rg 20.03.2026 / 13:33:17 |
32.47 | -1.13% | -0.37 | 32.45 | 32.51 | 129'709 | |
|
Associat Brit Fo Rg 20.03.2026 / 13:34:38 |
18.120 | 0.25% | 0.05 | 18.115 | 18.135 | 71'234 | |
|
AstraZeneca Rg 20.03.2026 / 13:34:04 |
141.22 | 0.57% | 0.80 | 141.12 | 141.18 | 79'491 | |
|
AutoTrd Grp Rg-144A 20.03.2026 / 13:33:02 |
4.808 | 0.02% | 0.00 | 4.806 | 4.810 | 815'556 | |
|
Aviva Rg 20.03.2026 / 13:34:02 |
6.246 | 0.74% | 0.05 | 6.246 | 6.250 | 403'783 | |
|
Babcock Intl Grp Rg 20.03.2026 / 13:33:36 |
13.180 | -1.42% | -0.19 | 13.180 | 13.190 | 279'693 | |
|
BAE Systems Rg 20.03.2026 / 13:33:24 |
22.85 | -0.74% | -0.17 | 22.84 | 22.86 | 257'304 | |
|
Barclays Rg 20.03.2026 / 13:33:55 |
3.857 | 1.39% | 0.05 | 3.859 | 3.861 | 3'070'808 | |
|
Barratt Redrow Rg 20.03.2026 / 13:33:57 |
2.646 | 1.11% | 0.03 | 2.645 | 2.647 | 872'805 | |
|
Beazley Rg 20.03.2026 / 13:33:32 |
12.650 | -0.04% | -0.01 | 12.640 | 12.650 | 272'028 | |
|
Berkeley Grp Hld Rg 20.03.2026 / 13:33:55 |
35.66 | 0.51% | 0.18 | 35.66 | 35.70 | 47'858 | |
|
BP Rg 20.03.2026 / 13:34:37 |
5.665 | -2.41% | -0.14 | 5.664 | 5.665 | 5'404'835 | |
|
Brit Amer Tobacc Rg 20.03.2026 / 13:33:53 |
43.83 | 1.20% | 0.52 | 43.83 | 43.84 | 118'133 | |
|
Brit Land Co REI Rg 20.03.2026 / 13:34:32 |
3.612 | 0.67% | 0.02 | 3.610 | 3.614 | 488'385 | |
|
BT Group Rg 20.03.2026 / 13:34:01 |
2.169 | -0.39% | -0.01 | 2.169 | 2.171 | 1'303'866 | |
|
Bunzl Rg 20.03.2026 / 13:32:17 |
21.98 | -0.27% | -0.06 | 21.96 | 21.98 | 35'433 | |
|
Burberry Group Rg 20.03.2026 / 13:32:59 |
10.195 | 1.04% | 0.11 | 10.185 | 10.200 | 204'787 | |
|
Centrica Rg 20.03.2026 / 13:34:34 |
2.102 | 0.72% | 0.02 | 2.100 | 2.104 | 1'709'006 | |
|
Coca-Cola HBC N 20.03.2026 / 13:33:17 |
42.84 | -0.21% | -0.09 | 42.84 | 42.90 | 43'786 | |
|
Compass Group Rg 20.03.2026 / 13:34:35 |
21.30 | 1.38% | 0.29 | 21.29 | 21.30 | 289'936 | |
|
ConvaTec Grp Rg 20.03.2026 / 13:33:13 |
2.234 | 0.45% | 0.01 | 2.232 | 2.234 | 806'948 | |
|
CRH PLC Rg 20.03.2026 / 13:33:58 |
76.34 | 1.37% | 1.03 | 76.32 | 76.42 | 34'951 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Beazley Rg 20.03.2026 / 13:33:32 |
12.650 | 51.60% | 54.71% | -1.75% | 3.52% | 51.10% | 47.01% | 141.97% |
|
BAE Systems Rg 20.03.2026 / 13:33:24 |
22.85 | 34.58% | 100.61% | -0.65% | 5.64% | 34.66% | 42.90% | 154.20% |
|
BP Rg 20.03.2026 / 13:34:37 |
5.665 | 34.42% | 48.16% | 6.01% | 21.20% | 36.22% | 26.45% | 20.55% |
|
Glencore Rg 20.03.2026 / 13:34:28 |
5.221 | 27.50% | 46.39% | 0.83% | 3.58% | 31.29% | 73.98% | 20.12% |
|
Shell Rg 20.03.2026 / 13:34:33 |
34.33 | 26.06% | 39.28% | 2.10% | 17.15% | 27.83% | 25.50% | 55.44% |
|
Centrica Rg 20.03.2026 / 13:34:34 |
2.102 | 22.80% | 56.56% | 1.35% | 10.92% | 23.97% | 45.12% | 106.74% |
|
SSE Rg 20.03.2026 / 13:34:13 |
26.81 | 20.33% | 62.89% | -1.40% | 3.25% | 22.11% | 72.80% | 55.72% |
|
BT Group Rg 20.03.2026 / 13:34:01 |
2.169 | 18.15% | 51.03% | 2.00% | 7.43% | 17.67% | 32.62% | 57.39% |
|
Coca-Cola HBC N 20.03.2026 / 13:33:17 |
42.84 | 11.68% | 57.48% | -5.43% | -10.41% | 11.97% | 23.03% | 103.07% |
|
Natl Grid Rg 20.03.2026 / 13:33:26 |
12.675 | 11.22% | 34.21% | -7.65% | -5.66% | 11.91% | 28.73% | 35.00% |
|
IG Group Hdgs Rg 20.03.2026 / 13:33:24 |
14.390 | 9.39% | 45.52% | 5.96% | 6.20% | 10.05% | 52.11% | 115.35% |
|
Diploma Rg 20.03.2026 / 13:34:17 |
58.10 | 9.13% | 36.29% | 14.82% | 2.64% | 9.19% | 47.80% | 112.58% |
|
United Utilities Rg 20.03.2026 / 13:33:55 |
13.125 | 8.40% | 23.20% | -3.19% | -2.03% | 9.87% | 33.79% | 23.09% |
|
Vodafone Group Rg 20.03.2026 / 13:33:42 |
1.095 | 8.36% | 56.87% | 0.51% | -4.91% | 10.32% | 45.53% | 18.76% |
|
Severn Trent Rg 20.03.2026 / 13:33:19 |
30.33 | 7.74% | 19.80% | -4.08% | -3.35% | 9.50% | 23.14% | 6.74% |
|
Babcock Intl Grp Rg 20.03.2026 / 13:33:36 |
13.180 | 7.56% | 166.87% | -4.49% | -6.19% | 6.20% | 83.18% | 341.25% |
|
Tesco Rg 20.03.2026 / 13:34:02 |
4.782 | 7.37% | 28.85% | -1.56% | -3.42% | 8.55% | 46.96% | 92.73% |
|
Hiscox Rg 20.03.2026 / 13:33:55 |
15.180 | 7.03% | 40.54% | 1.54% | 4.19% | 6.51% | 30.19% | 45.30% |
|
GSK Rg 20.03.2026 / 13:34:24 |
19.530 | 6.76% | 45.15% | -4.01% | -11.79% | 8.42% | 29.06% | 39.77% |
|
Rio Tinto Rg 20.03.2026 / 13:34:17 |
63.59 | 6.07% | 34.43% | -4.71% | -10.71% | 6.09% | 33.34% | 21.42% |
|
Bunzl Rg 20.03.2026 / 13:32:17 |
21.98 | 6.01% | -33.29% | -4.68% | 3.29% | 6.22% | -26.19% | -26.14% |
|
Endeavour Mng Rg 20.03.2026 / 13:33:41 |
41.26 | 5.60% | 187.10% | -6.18% | -12.58% | 3.19% | 138.77% | 131.35% |
|
Rentokil Initial Rg 20.03.2026 / 13:33:19 |
4.709 | 5.34% | 17.94% | -3.15% | 2.10% | 6.42% | 36.14% | -13.93% |
|
IMI Rg 20.03.2026 / 13:32:08 |
26.06 | 5.27% | 43.04% | -0.95% | -9.95% | 6.03% | 32.76% | 84.18% |
|
Sainsbury Rg 20.03.2026 / 13:33:58 |
3.390 | 5.03% | 24.87% | -1.68% | -4.51% | 6.20% | 42.32% | 37.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 20.03.2026 / 13:32:13 |
1.934 | 0.34% |
1.948 09:50 |
1.915 11:18 |
2.294 16.01.26 |
1.9145 20.03.26 |
561'623 |
|
Admiral Group Rg 20.03.2026 / 13:33:55 |
32.62 | -0.09% |
32.82 09:06 |
32.28 11:16 |
33.28 18.03.26 |
26.26 27.01.26 |
103'525 |
|
Anglo American Rg 20.03.2026 / 13:34:23 |
29.69 | 0.44% |
30.27 09:01 |
29.00 11:16 |
38.77 25.02.26 |
28.39 19.03.26 |
330'630 |
|
Antofagasta Rg 20.03.2026 / 13:33:17 |
32.47 | -1.13% |
33.38 09:07 |
31.85 11:20 |
44.76 25.02.26 |
31.49 19.03.26 |
129'709 |
|
Associat Brit Fo Rg 20.03.2026 / 13:34:38 |
18.120 | 0.25% |
18.210 09:38 |
17.970 11:09 |
21.86 06.01.26 |
17.97 20.03.26 |
71'234 |
|
AstraZeneca Rg 20.03.2026 / 13:34:04 |
141.22 | 0.57% |
142.16 09:12 |
139.98 11:56 |
157.30 18.02.26 |
132.68 20.01.26 |
79'491 |
|
AutoTrd Grp Rg-144A 20.03.2026 / 13:33:02 |
4.808 | 0.02% |
4.835 09:00 |
4.719 11:23 |
5.970 12.01.26 |
4.545 12.02.26 |
815'556 |
|
Aviva Rg 20.03.2026 / 13:34:02 |
6.246 | 0.74% |
6.298 09:40 |
6.192 11:16 |
7.006 06.01.26 |
6.084 09.03.26 |
403'783 |
|
Babcock Intl Grp Rg 20.03.2026 / 13:33:36 |
13.180 | -1.42% |
13.380 09:17 |
12.910 11:23 |
15.245 14.01.26 |
12.43 02.01.26 |
279'693 |
|
BAE Systems Rg 20.03.2026 / 13:33:24 |
22.85 | -0.74% |
23.02 09:00 |
22.47 11:19 |
23.60 18.03.26 |
17.125 02.01.26 |
257'304 |
|
Barclays Rg 20.03.2026 / 13:33:55 |
3.857 | 1.39% |
3.913 09:35 |
3.809 11:20 |
5.063 04.02.26 |
3.7555 19.03.26 |
3'070'808 |
|
Barratt Redrow Rg 20.03.2026 / 13:33:57 |
2.646 | 1.11% |
2.694 09:22 |
2.625 11:59 |
4.064 04.02.26 |
2.615 19.03.26 |
872'805 |
|
Beazley Rg 20.03.2026 / 13:33:32 |
12.650 | -0.04% |
12.660 09:00 |
12.640 10:53 |
12.940 02.03.26 |
7.955 05.01.26 |
272'028 |
|
Berkeley Grp Hld Rg 20.03.2026 / 13:33:55 |
35.66 | 0.51% |
36.06 09:25 |
35.28 11:16 |
44.41 12.02.26 |
35.28 20.03.26 |
47'858 |
|
BP Rg 20.03.2026 / 13:34:37 |
5.665 | -2.41% |
5.730 09:03 |
5.645 11:50 |
5.835 19.03.26 |
4.1335 08.01.26 |
5'404'835 |
|
Brit Amer Tobacc Rg 20.03.2026 / 13:33:53 |
43.83 | 1.20% |
43.83 13:33 |
43.33 11:16 |
46.72 27.02.26 |
39.605 07.01.26 |
118'133 |
|
Brit Land Co REI Rg 20.03.2026 / 13:34:32 |
3.612 | 0.67% |
3.646 09:25 |
3.584 11:16 |
4.318 04.02.26 |
3.57 09.03.26 |
488'385 |
|
BT Group Rg 20.03.2026 / 13:34:01 |
2.169 | -0.39% |
2.188 09:11 |
2.154 11:15 |
2.213 17.03.26 |
1.779 05.01.26 |
1'303'866 |
|
Bunzl Rg 20.03.2026 / 13:32:17 |
21.98 | -0.27% |
22.06 09:56 |
21.76 11:16 |
23.16 16.03.26 |
19.83 20.01.26 |
35'433 |
|
Burberry Group Rg 20.03.2026 / 13:32:59 |
10.195 | 1.04% |
10.275 09:35 |
10.033 11:20 |
13.760 06.01.26 |
10.02 19.03.26 |
204'787 |
|
Centrica Rg 20.03.2026 / 13:34:34 |
2.102 | 0.72% |
2.112 10:01 |
2.081 11:16 |
2.140 17.03.26 |
1.687 02.01.26 |
1'709'006 |
|
Coca-Cola HBC N 20.03.2026 / 13:33:17 |
42.84 | -0.21% |
43.22 09:00 |
42.24 11:16 |
48.80 24.02.26 |
36.58 07.01.26 |
43'786 |
|
Compass Group Rg 20.03.2026 / 13:34:35 |
21.30 | 1.38% |
21.34 13:30 |
21.06 09:00 |
23.92 09.01.26 |
20 12.02.26 |
289'936 |
|
ConvaTec Grp Rg 20.03.2026 / 13:33:13 |
2.234 | 0.45% |
2.258 09:10 |
2.212 11:15 |
2.594 26.02.26 |
2.103 03.02.26 |
806'948 |
|
CRH PLC Rg 20.03.2026 / 13:33:58 |
76.34 | 1.37% |
77.06 09:13 |
75.13 09:00 |
97.58 12.01.26 |
73.92 13.03.26 |
34'951 |