×
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 - 11:04:09
- 967.98
- 0.05%
- 0.48
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 10.12.2025 / 10:48:28 |
30.68 | -0.32% | -0.10 | 30.66 | 30.68 | 12'393 | |
|
Anglo American Rg 10.12.2025 / 10:49:02 |
29.39 | 1.19% | 0.35 | 29.38 | 29.40 | 62'521 | |
|
Antofagasta Rg 10.12.2025 / 10:49:01 |
29.48 | 0.72% | 0.21 | 29.47 | 29.49 | 35'328 | |
|
Ashtead Group Rg 10.12.2025 / 10:48:40 |
48.02 | 0.19% | 0.09 | 48.01 | 48.05 | 21'208 | |
|
Associat Brit Fo Rg 10.12.2025 / 10:45:58 |
21.17 | 0.09% | 0.02 | 21.16 | 21.18 | 17'854 | |
|
AstraZeneca Rg 10.12.2025 / 10:48:54 |
135.28 | -0.47% | -0.64 | 135.26 | 135.28 | 26'719 | |
|
Auto Trd Gr Rg-144A 10.12.2025 / 10:48:18 |
5.960 | 0.13% | 0.01 | 5.958 | 5.960 | 171'541 | |
|
Aviva Rg 10.12.2025 / 10:48:13 |
6.452 | -0.62% | -0.04 | 6.452 | 6.454 | 483'801 | |
|
Babcock Intl Grp Rg 10.12.2025 / 10:47:05 |
12.080 | 0.54% | 0.07 | 12.070 | 12.090 | 73'503 | |
|
BAE Systems Rg 10.12.2025 / 10:48:51 |
17.050 | -1.23% | -0.21 | 17.045 | 17.055 | 162'772 | |
|
Barclays Rg 10.12.2025 / 10:49:09 |
4.405 | 0.20% | 0.01 | 4.404 | 4.406 | 491'446 | |
|
Barratt Redrow Rg 10.12.2025 / 10:46:31 |
3.645 | 0.39% | 0.01 | 3.641 | 3.646 | 276'558 | |
|
Beazley Rg 10.12.2025 / 10:48:04 |
7.750 | -0.10% | -0.01 | 7.740 | 7.750 | 17'037 | |
|
Berkeley Grp Hld Rg 10.12.2025 / 10:48:13 |
36.68 | 2.40% | 0.86 | 36.64 | 36.72 | 24'021 | |
|
BP Rg 10.12.2025 / 10:48:48 |
4.444 | -0.53% | -0.02 | 4.443 | 4.445 | 709'915 | |
|
Brit Amer Tobacc Rg 10.12.2025 / 10:49:09 |
43.38 | 0.84% | 0.36 | 43.37 | 43.40 | 71'445 | |
|
Brit Land Co REI Rg 10.12.2025 / 10:48:50 |
3.861 | -0.95% | -0.04 | 3.860 | 3.862 | 39'097 | |
|
BT Group Rg 10.12.2025 / 10:48:50 |
1.782 | -0.46% | -0.01 | 1.781 | 1.783 | 499'964 | |
|
Bunzl Rg 10.12.2025 / 10:47:42 |
21.57 | -0.42% | -0.09 | 21.56 | 21.58 | 13'518 | |
|
Burberry Group Rg 10.12.2025 / 10:48:25 |
11.855 | -1.29% | -0.16 | 11.850 | 11.860 | 42'251 | |
|
Centrica Rg 10.12.2025 / 10:48:41 |
1.670 | -0.43% | -0.01 | 1.670 | 1.671 | 179'910 | |
|
Coca-Cola HBC N 10.12.2025 / 10:48:13 |
36.40 | 0.00% | 0.00 | 36.38 | 36.42 | 21'400 | |
|
Compass Group Rg 10.12.2025 / 10:48:50 |
23.52 | 0.13% | 0.03 | 23.51 | 23.53 | 172'884 | |
|
ConvaTec Grp Rg 10.12.2025 / 10:33:14 |
2.242 | -0.44% | -0.01 | 2.242 | 2.246 | 108'014 | |
|
CRH PLC Rg 10.12.2025 / 10:47:54 |
92.90 | -0.94% | -0.88 | 92.90 | 93.00 | 7'542 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 10.12.2025 / 10:48:50 |
27.92 | 340.38% | 360.76% | 2.72% | 18.51% | 28.43% | 302.02% | 215.57% |
|
Endeavour Mng Rg 10.12.2025 / 10:48:53 |
35.08 | 142.85% | 96.13% | 2.33% | 9.28% | 25.11% | 120.08% | 99.88% |
|
Babcock Intl Grp Rg 10.12.2025 / 10:47:05 |
12.080 | 139.82% | 204.18% | 7.00% | 2.98% | 1.68% | 140.16% | 308.67% |
|
Rolls-Royce Hldg Rg 10.12.2025 / 10:48:09 |
11.123 | 94.80% | 270.19% | 4.44% | -3.34% | -0.78% | 92.71% | 1'081.90% |
|
Antofagasta Rg 10.12.2025 / 10:49:01 |
29.48 | 83.68% | 73.97% | 1.31% | 5.40% | 30.15% | 67.00% | 100.96% |
|
Lloyds Banking G Rg 10.12.2025 / 10:49:02 |
0.9408 | 72.31% | 98.38% | -1.96% | -1.09% | 13.35% | 72.69% | 103.71% |
|
Prudential Rg 10.12.2025 / 10:48:13 |
10.885 | 72.12% | 24.21% | -1.23% | -0.18% | 6.98% | 62.08% | 0.64% |
|
Standard Charter Rg 10.12.2025 / 10:49:05 |
16.985 | 68.31% | 151.17% | 2.00% | 3.41% | 19.72% | 71.43% | 178.38% |
|
Barclays Rg 10.12.2025 / 10:49:09 |
4.405 | 64.20% | 186.78% | 1.70% | 2.91% | 16.38% | 65.09% | 175.87% |
|
St. James's Rg 10.12.2025 / 10:40:26 |
13.680 | 60.18% | 102.21% | 1.30% | 1.37% | 9.62% | 55.81% | 21.84% |
|
NatWest Grp Rg 10.12.2025 / 10:49:01 |
6.152 | 54.24% | 183.32% | -1.44% | -1.09% | 17.40% | 50.23% | 135.17% |
|
BAE Systems Rg 10.12.2025 / 10:48:51 |
17.050 | 50.44% | 55.17% | 4.00% | -5.20% | -12.77% | 42.26% | 109.55% |
|
Brit Amer Tobacc Rg 10.12.2025 / 10:49:09 |
43.38 | 49.69% | 87.53% | -0.08% | 1.97% | 5.91% | 44.74% | 29.73% |
|
Games Workshop G Rg 10.12.2025 / 10:44:00 |
195.50 | 47.30% | 98.89% | -1.21% | 19.17% | 32.54% | 38.55% | 168.26% |
|
Next Rg 10.12.2025 / 10:47:50 |
135.95 | 43.62% | 68.34% | -4.96% | -4.53% | 13.10% | 39.72% | 133.74% |
|
M&G Rg 10.12.2025 / 10:46:54 |
2.748 | 39.47% | 23.03% | 1.10% | 1.48% | 8.57% | 38.13% | 50.16% |
|
Aviva Rg 10.12.2025 / 10:48:13 |
6.452 | 38.78% | 49.65% | 1.26% | -7.17% | -3.56% | 35.75% | 45.66% |
|
Vodafone Group Rg 10.12.2025 / 10:49:10 |
0.9366 | 38.45% | 38.17% | -1.33% | -1.37% | 8.76% | 35.19% | 9.38% |
|
Smiths Group Rg 10.12.2025 / 10:47:28 |
23.60 | 37.32% | 33.13% | -4.07% | -7.09% | 0.34% | 33.41% | 46.12% |
|
HSBC Hldg Rg 10.12.2025 / 10:49:01 |
10.900 | 36.36% | 68.10% | 1.79% | -2.31% | 7.52% | 44.07% | 114.80% |
|
Phoenix Grp Rg 10.12.2025 / 10:40:19 |
6.805 | 35.32% | 28.51% | -1.73% | -0.95% | 4.53% | 31.31% | 13.78% |
|
Halma Rg 10.12.2025 / 10:48:38 |
35.98 | 34.69% | 58.55% | 0.39% | 4.50% | 10.03% | 28.73% | 71.17% |
|
IMI Rg 10.12.2025 / 10:47:22 |
24.42 | 33.92% | 45.17% | -0.53% | -3.33% | 7.86% | 30.66% | 88.04% |
|
Coca-Cola HBC N 10.12.2025 / 10:48:13 |
36.40 | 33.53% | 58.12% | -1.41% | -1.65% | 1.31% | 31.84% | 82.73% |
|
GSK Rg 10.12.2025 / 10:48:38 |
17.790 | 32.76% | 22.86% | -2.89% | -2.17% | 20.79% | 32.71% | 22.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 10.12.2025 / 10:48:28 |
30.68 | -0.32% |
30.70 10:22 |
30.48 09:05 |
36.86 21.08.25 |
24.92 09.01.25 |
12'393 |
|
Anglo American Rg 10.12.2025 / 10:49:02 |
29.39 | 1.19% |
29.55 10:08 |
29.21 09:00 |
34.06 20.01.25 |
21.57298 07.04.25 |
62'521 |
|
Antofagasta Rg 10.12.2025 / 10:49:01 |
29.48 | 0.72% |
29.63 09:37 |
29.27 09:05 |
30.96 05.12.25 |
12.805 07.04.25 |
35'328 |
|
Ashtead Group Rg 10.12.2025 / 10:48:40 |
48.02 | 0.19% |
48.17 10:41 |
47.09 09:17 |
56.14 08.09.25 |
34.79 07.04.25 |
21'208 |
|
Associat Brit Fo Rg 10.12.2025 / 10:45:58 |
21.17 | 0.09% |
21.21 09:24 |
21.08 09:00 |
23.58 04.11.25 |
18.19 05.02.25 |
17'854 |
|
AstraZeneca Rg 10.12.2025 / 10:48:54 |
135.28 | -0.47% |
135.84 09:20 |
134.86 09:51 |
142.08 26.11.25 |
95.74 09.04.25 |
26'719 |
|
Auto Trd Gr Rg-144A 10.12.2025 / 10:48:18 |
5.960 | 0.13% |
5.972 10:13 |
5.926 09:00 |
9.200 27.05.25 |
5.926 10.12.25 |
171'541 |
|
Aviva Rg 10.12.2025 / 10:48:13 |
6.452 | -0.62% |
6.478 09:32 |
6.438 09:05 |
6.984 12.11.25 |
4.644 08.01.25 |
483'801 |
|
Babcock Intl Grp Rg 10.12.2025 / 10:47:05 |
12.080 | 0.54% |
12.120 09:45 |
11.970 09:16 |
13.310 30.09.25 |
4.794 13.01.25 |
73'503 |
|
BAE Systems Rg 10.12.2025 / 10:48:51 |
17.050 | -1.23% |
17.150 09:05 |
17.005 10:38 |
20.72 03.10.25 |
11.275 06.01.25 |
162'772 |
|
Barclays Rg 10.12.2025 / 10:49:09 |
4.405 | 0.20% |
4.409 09:30 |
4.361 09:05 |
4.439 05.12.25 |
2.239 07.04.25 |
491'446 |
|
Barratt Redrow Rg 10.12.2025 / 10:46:31 |
3.645 | 0.39% |
3.671 09:32 |
3.603 09:00 |
4.864 11.06.25 |
3.477 03.09.25 |
276'558 |
|
Beazley Rg 10.12.2025 / 10:48:04 |
7.750 | -0.10% |
7.770 09:01 |
7.710 09:54 |
9.833 09.06.25 |
7.515 25.11.25 |
17'037 |
|
Berkeley Grp Hld Rg 10.12.2025 / 10:48:13 |
36.68 | 2.40% |
36.70 09:59 |
35.56 09:04 |
43.68 11.06.25 |
34.65 14.01.25 |
24'021 |
|
BP Rg 10.12.2025 / 10:48:48 |
4.444 | -0.53% |
4.460 09:26 |
4.432 09:14 |
4.762 11.11.25 |
3.294 09.04.25 |
709'915 |
|
Brit Amer Tobacc Rg 10.12.2025 / 10:49:09 |
43.38 | 0.84% |
43.40 10:36 |
42.92 09:00 |
44.26 28.11.25 |
28.38 15.01.25 |
71'445 |
|
Brit Land Co REI Rg 10.12.2025 / 10:48:50 |
3.861 | -0.95% |
3.894 09:35 |
3.854 10:40 |
4.228 03.12.25 |
3.186 03.09.25 |
39'097 |
|
BT Group Rg 10.12.2025 / 10:48:50 |
1.782 | -0.46% |
1.787 09:29 |
1.774 09:49 |
2.236 25.07.25 |
1.373 13.01.25 |
499'964 |
|
Bunzl Rg 10.12.2025 / 10:47:42 |
21.57 | -0.42% |
21.70 09:17 |
21.52 10:26 |
34.86 13.02.25 |
20.73 20.11.25 |
13'518 |
|
Burberry Group Rg 10.12.2025 / 10:48:25 |
11.855 | -1.29% |
12.020 09:19 |
11.785 10:26 |
13.905 29.07.25 |
5.974 07.04.25 |
42'251 |
|
Centrica Rg 10.12.2025 / 10:48:41 |
1.670 | -0.43% |
1.674 09:00 |
1.665 09:12 |
1.808 03.11.25 |
1.319 10.01.25 |
179'910 |
|
Coca-Cola HBC N 10.12.2025 / 10:48:13 |
36.40 | 0.00% |
36.40 10:48 |
36.14 09:12 |
40.94 27.05.25 |
26.92 15.01.25 |
21'400 |
|
Compass Group Rg 10.12.2025 / 10:48:50 |
23.52 | 0.13% |
23.57 09:26 |
23.43 09:01 |
28.53 18.02.25 |
23.24 04.12.25 |
172'884 |
|
ConvaTec Grp Rg 10.12.2025 / 10:33:14 |
2.242 | -0.44% |
2.255 09:00 |
2.240 09:53 |
3.110 05.06.25 |
2.188 03.01.25 |
108'014 |
|
CRH PLC Rg 10.12.2025 / 10:47:54 |
92.90 | -0.94% |
92.90 10:47 |
92.10 09:00 |
96.84 08.12.25 |
57.48 07.04.25 |
7'542 |