×
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
- 16.04.2025 - 17:30:06
- 823.85
- 0.30%
- 2.51
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 16.04.2025 / 17:30:00 |
32.54 | 2.39% | 0.76 | 31.90 | 32.52 | 0 | |
|
Anglo American 16.04.2025 / 17:30:00 |
20.25 | -0.39% | -0.08 | 20.24 | 20.27 | 0 | |
|
Antofagasta Rg 16.04.2025 / 17:30:00 |
15.440 | 0.72% | 0.11 | 15.435 | 15.460 | 0 | |
|
Ashtead Group Rg 16.04.2025 / 17:30:00 |
39.37 | -0.79% | -0.32 | 38.64 | 39.40 | 0 | |
|
Associat Brit Fo Rg 16.04.2025 / 17:30:00 |
21.59 | 2.15% | 0.46 | 21.58 | 21.60 | 0 | |
|
AstraZeneca Rg 16.04.2025 / 17:30:00 |
102.72 | -0.23% | -0.24 | 102.70 | 102.76 | 0 | |
|
Auto Trd Gr Rg-144A 16.04.2025 / 17:30:00 |
7.926 | 0.28% | 0.02 | 7.922 | 7.930 | 0 | |
|
Aviva Rg 16.04.2025 / 17:30:00 |
5.246 | 0.11% | 0.01 | 5.244 | 5.252 | 0 | |
|
BAE Systems Rg 16.04.2025 / 17:30:00 |
17.520 | 0.81% | 0.14 | 17.510 | 17.525 | 0 | |
|
Barclays Rg 16.04.2025 / 17:30:00 |
2.786 | -0.30% | -0.01 | 2.783 | 2.787 | 0 | |
|
Barratt Redrow Rg 16.04.2025 / 17:30:00 |
4.378 | 2.58% | 0.11 | 4.293 | 4.382 | 0 | |
|
Beazley Rg 16.04.2025 / 17:30:00 |
9.220 | -0.43% | -0.04 | 9.215 | 9.230 | 0 | |
|
Berkeley Grp Hld Rg 16.04.2025 / 17:30:00 |
38.98 | 1.04% | 0.40 | 38.98 | 39.04 | 0 | |
|
BP Rg 16.04.2025 / 17:30:00 |
3.553 | 2.33% | 0.08 | 3.541 | 3.555 | 0 | |
|
Brit Amer Tobacc Rg 16.04.2025 / 17:30:00 |
31.77 | -0.63% | -0.20 | 31.16 | 31.78 | 0 | |
|
Brit Land Co REI Rg 16.04.2025 / 17:30:00 |
3.760 | 2.17% | 0.08 | 3.756 | 3.762 | 0 | |
|
BT Group Rg 16.04.2025 / 17:30:00 |
1.667 | 0.26% | 0.00 | 1.666 | 1.668 | 0 | |
|
Bunzl Rg 16.04.2025 / 17:30:00 |
23.00 | -25.23% | -7.76 | 22.98 | 23.02 | 0 | |
|
Burberry Group Rg 16.04.2025 / 17:30:00 |
6.618 | 0.61% | 0.04 | 6.606 | 6.618 | 0 | |
|
Centrica Rg 16.04.2025 / 17:30:00 |
1.498 | 1.49% | 0.02 | 1.497 | 1.498 | 0 | |
|
Coca-Cola HBC N 16.04.2025 / 17:30:00 |
37.39 | 1.71% | 0.63 | 37.36 | 37.42 | 0 | |
|
Compass Group Rg 16.04.2025 / 17:30:00 |
25.44 | -0.74% | -0.19 | 25.44 | 25.46 | 0 | |
|
ConvaTec Grp Rg 16.04.2025 / 17:30:00 |
2.580 | -0.46% | -0.01 | 2.580 | 2.582 | 0 | |
|
CRH PLC Rg 16.04.2025 / 17:30:00 |
65.28 | -0.09% | -0.06 | 65.16 | 65.28 | 0 | |
|
Croda Intl Rg 16.04.2025 / 17:30:00 |
26.86 | 0.79% | 0.21 | 26.84 | 26.88 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 16.04.2025 / 17:30:00 |
10.810 | 68.75% | 76.56% | 22.70% | 14.27% | 57.75% | 79.72% | 30.61% |
|
BAE Systems Rg 16.04.2025 / 17:30:00 |
17.520 | 51.46% | 56.22% | 11.56% | 4.63% | 40.33% | 32.58% | 127.61% |
|
Endeavour Mng Rg 16.04.2025 / 17:30:00 |
21.76 | 44.47% | 16.68% | 22.66% | 24.49% | 40.12% | 25.85% | -0.19% |
|
Coca-Cola HBC N 16.04.2025 / 17:30:00 |
37.39 | 34.85% | 59.69% | 11.02% | 8.06% | 35.23% | 56.18% | 133.99% |
|
Lloyds Banking G Rg 16.04.2025 / 17:30:00 |
0.7070 | 29.20% | 48.75% | 9.78% | -0.20% | 14.81% | 39.70% | 57.34% |
|
Rolls-Royce Hldg Rg 16.04.2025 / 17:30:00 |
7.240 | 28.17% | 143.56% | 9.15% | -11.31% | 19.95% | 79.88% | 683.20% |
|
Next Rg 16.04.2025 / 17:30:00 |
119.75 | 26.18% | 47.90% | 9.11% | 22.32% | 26.00% | 35.28% | 94.47% |
|
Admiral Group Rg 16.04.2025 / 17:30:00 |
32.54 | 20.56% | 18.05% | 10.91% | 9.84% | 21.69% | 20.83% | 27.89% |
|
Prudential Rg 16.04.2025 / 17:30:00 |
7.762 | 19.62% | -13.68% | 10.57% | -0.05% | 18.50% | 12.01% | -28.42% |
|
ConvaTec Grp Rg 16.04.2025 / 17:30:00 |
2.580 | 16.97% | 6.06% | 11.59% | 0.23% | 6.97% | -8.05% | 19.56% |
|
Rightmove Rg 16.04.2025 / 17:30:00 |
7.340 | 15.95% | 29.08% | 9.98% | 8.32% | 14.76% | 42.86% | 17.04% |
|
Imperial Brands Rg 16.04.2025 / 17:30:00 |
29.61 | 15.93% | 63.44% | 5.84% | 8.18% | 13.69% | 70.37% | 77.84% |
|
BT Group Rg 16.04.2025 / 17:30:00 |
1.667 | 15.29% | 34.60% | 10.00% | 4.25% | 17.52% | 61.33% | -11.09% |
|
NatWest Grp Rg 16.04.2025 / 17:30:00 |
4.595 | 14.13% | 109.64% | 11.64% | -1.58% | 10.14% | 68.56% | 0.00% |
|
Beazley Rg 16.04.2025 / 17:30:00 |
9.220 | 13.20% | 76.89% | 10.35% | 2.67% | 8.98% | 40.98% | 129.21% |
|
Phoenix Grp Rg 16.04.2025 / 17:30:00 |
5.748 | 12.96% | 7.27% | 11.71% | -1.29% | 13.42% | 19.74% | -6.45% |
|
Aviva Rg 16.04.2025 / 17:30:00 |
5.246 | 12.01% | 20.79% | 5.07% | -7.05% | 2.62% | 14.99% | -8.28% |
|
Natl Grid Rg 16.04.2025 / 17:30:00 |
10.745 | 11.72% | 10.37% | 10.39% | 10.55% | 11.32% | 17.21% | -1.27% |
|
Brit Amer Tobacc Rg 16.04.2025 / 17:30:00 |
31.77 | 11.24% | 39.36% | 3.38% | 0.06% | 7.51% | 39.65% | -1.86% |
|
Centrica Rg 16.04.2025 / 17:30:00 |
1.498 | 10.73% | 4.98% | 7.69% | 3.81% | 10.15% | 14.05% | 87.88% |
|
Games Workshop G Rg 16.04.2025 / 17:30:00 |
145.30 | 8.47% | 46.46% | 11.34% | -0.68% | 2.04% | 45.52% | 89.65% |
|
Kingfisher Rg 16.04.2025 / 17:30:00 |
2.669 | 8.11% | 9.75% | 9.86% | -1.37% | 7.34% | 9.56% | 3.24% |
|
Severn Trent Rg 16.04.2025 / 17:30:00 |
27.52 | 7.61% | 4.77% | 10.79% | 13.02% | 11.01% | 15.97% | -12.02% |
|
Direct Line Ins Rg 16.04.2025 / 17:30:00 |
2.744 | 7.46% | 49.95% | 5.13% | -3.45% | 2.69% | 43.22% | 5.71% |
|
Smiths Group Rg 16.04.2025 / 17:30:00 |
18.140 | 7.42% | 4.13% | 7.02% | -9.84% | -3.89% | 14.16% | 27.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 16.04.2025 / 17:30:00 |
32.54 | 2.39% |
32.54 17:29 |
31.86 09:07 |
32.54 16.04.25 |
24.92 09.01.25 |
414'022 |
|
Anglo American 16.04.2025 / 17:30:00 |
20.25 | -0.39% |
20.27 17:29 |
19.758 10:06 |
26.42 20.01.25 |
16.734 07.04.25 |
967'392 |
|
Antofagasta Rg 16.04.2025 / 17:30:00 |
15.440 | 0.72% |
15.480 17:24 |
14.940 10:07 |
21.09 19.02.25 |
12.805 07.04.25 |
304'439 |
|
Ashtead Group Rg 16.04.2025 / 17:30:00 |
39.37 | -0.79% |
39.44 16:07 |
38.18 10:20 |
55.88 22.01.25 |
34.79 07.04.25 |
405'913 |
|
Associat Brit Fo Rg 16.04.2025 / 17:30:00 |
21.59 | 2.15% |
21.61 17:29 |
20.99 09:00 |
21.61 16.04.25 |
18.19 05.02.25 |
270'856 |
|
AstraZeneca Rg 16.04.2025 / 17:30:00 |
102.72 | -0.23% |
103.20 09:13 |
101.56 15:55 |
122.08 26.02.25 |
95.74 09.04.25 |
448'095 |
|
Auto Trd Gr Rg-144A 16.04.2025 / 17:30:00 |
7.926 | 0.28% |
7.954 09:44 |
7.858 15:24 |
8.036 05.02.25 |
7.07 07.04.25 |
885'691 |
|
Aviva Rg 16.04.2025 / 17:30:00 |
5.246 | 0.11% |
5.252 15:49 |
5.186 10:05 |
5.660 20.03.25 |
4.644 08.01.25 |
1'498'504 |
|
BAE Systems Rg 16.04.2025 / 17:30:00 |
17.520 | 0.81% |
17.600 09:01 |
17.290 15:07 |
17.600 16.04.25 |
11.275 06.01.25 |
3'449'923 |
|
Barclays Rg 16.04.2025 / 17:30:00 |
2.786 | -0.30% |
2.786 17:29 |
2.736 09:58 |
3.161 03.03.25 |
2.239 07.04.25 |
9'732'194 |
|
Barratt Redrow Rg 16.04.2025 / 17:30:00 |
4.378 | 2.58% |
4.403 15:42 |
4.271 09:06 |
4.779 12.02.25 |
3.871 07.04.25 |
1'309'772 |
|
Beazley Rg 16.04.2025 / 17:30:00 |
9.220 | -0.43% |
9.240 09:04 |
9.105 15:22 |
9.440 01.04.25 |
7.68 13.01.25 |
529'834 |
|
Berkeley Grp Hld Rg 16.04.2025 / 17:30:00 |
38.98 | 1.04% |
39.00 15:48 |
38.50 11:06 |
39.66 02.01.25 |
34.65 14.01.25 |
105'021 |
|
BP Rg 16.04.2025 / 17:30:00 |
3.553 | 2.33% |
3.559 17:28 |
3.395 09:03 |
4.712 12.02.25 |
3.294 09.04.25 |
12'530'432 |
|
Brit Amer Tobacc Rg 16.04.2025 / 17:30:00 |
31.77 | -0.63% |
32.13 09:04 |
31.74 17:24 |
34.16 11.02.25 |
28.38 15.01.25 |
954'403 |
|
Brit Land Co REI Rg 16.04.2025 / 17:30:00 |
3.760 | 2.17% |
3.772 16:56 |
3.660 09:00 |
3.854 03.04.25 |
3.282 09.04.25 |
699'800 |
|
BT Group Rg 16.04.2025 / 17:30:00 |
1.667 | 0.26% |
1.684 09:06 |
1.654 16:27 |
1.743 04.04.25 |
1.373 13.01.25 |
4'230'739 |
|
Bunzl Rg 16.04.2025 / 17:30:00 |
23.00 | -25.23% |
25.04 09:05 |
22.18 16:25 |
34.86 13.02.25 |
22.18 16.04.25 |
1'221'374 |
|
Burberry Group Rg 16.04.2025 / 17:30:00 |
6.618 | 0.61% |
6.696 12:18 |
6.470 14:46 |
12.545 06.02.25 |
5.974 07.04.25 |
421'192 |
|
Centrica Rg 16.04.2025 / 17:30:00 |
1.498 | 1.49% |
1.506 09:38 |
1.487 15:00 |
1.534 03.04.25 |
1.319 10.01.25 |
3'277'162 |
|
Coca-Cola HBC N 16.04.2025 / 17:30:00 |
37.39 | 1.71% |
37.39 17:29 |
36.60 09:00 |
37.39 16.04.25 |
26.92 15.01.25 |
215'505 |
|
Compass Group Rg 16.04.2025 / 17:30:00 |
25.44 | -0.74% |
25.72 09:00 |
25.02 09:35 |
28.53 18.02.25 |
23.45 07.04.25 |
531'038 |
|
ConvaTec Grp Rg 16.04.2025 / 17:30:00 |
2.580 | -0.46% |
2.580 17:09 |
2.542 11:31 |
2.704 06.03.25 |
2.188 03.01.25 |
1'130'687 |
|
CRH PLC Rg 16.04.2025 / 17:30:00 |
65.28 | -0.09% |
65.28 17:29 |
64.00 09:08 |
88.52 18.02.25 |
57.48 07.04.25 |
157'565 |
|
Croda Intl Rg 16.04.2025 / 17:30:00 |
26.86 | 0.79% |
26.97 15:37 |
26.23 09:05 |
34.26 30.01.25 |
25.51 11.04.25 |
113'236 |