×
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 - 15:32:22
- 991.65
- -0.73%
- -7.27
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 20.03.2026 / 15:15:49 |
25.50 | 1.51% | 0.38 | 25.48 | 25.52 | 60'764 | |
|
DCC Rg 20.03.2026 / 15:17:15 |
44.64 | -1.89% | -0.86 | 44.62 | 44.66 | 40'714 | |
|
Diageo Rg 20.03.2026 / 15:17:21 |
14.020 | -0.46% | -0.07 | 14.015 | 14.025 | 6'326'932 | |
|
Diploma Rg 20.03.2026 / 15:16:58 |
57.70 | -0.43% | -0.25 | 57.65 | 57.75 | 42'071 | |
|
easyJet Rg 20.03.2026 / 15:17:24 |
3.562 | 1.66% | 0.06 | 3.559 | 3.562 | 974'372 | |
|
Endeavour Mng Rg 20.03.2026 / 15:17:03 |
39.86 | -2.16% | -0.88 | 39.88 | 39.96 | 167'471 | |
|
Entain Rg 20.03.2026 / 15:16:24 |
5.480 | 1.90% | 0.10 | 5.482 | 5.494 | 372'192 | |
|
Experian Rg 20.03.2026 / 15:17:19 |
26.73 | 0.15% | 0.04 | 26.73 | 26.75 | 242'534 | |
|
Flutter Entmt Rg 20.03.2026 / 15:16:02 |
79.94 | 0.99% | 0.78 | 79.78 | 79.94 | 22'478 | |
|
Fresnillo Rg 20.03.2026 / 15:17:21 |
30.38 | -2.19% | -0.68 | 30.36 | 30.40 | 108'661 | |
|
Games Workshop G Rg 20.03.2026 / 15:17:05 |
172.60 | 0.12% | 0.20 | 172.40 | 172.70 | 4'873 | |
|
Glencore Rg 20.03.2026 / 15:17:24 |
5.152 | -0.70% | -0.04 | 5.150 | 5.155 | 5'614'974 | |
|
GSK Rg 20.03.2026 / 15:17:23 |
19.425 | -0.46% | -0.09 | 19.420 | 19.425 | 482'504 | |
|
Haleon Rg 20.03.2026 / 15:17:17 |
3.775 | -0.26% | -0.01 | 3.774 | 3.776 | 1'268'994 | |
|
Halma Rg 20.03.2026 / 15:17:23 |
36.76 | -0.59% | -0.22 | 36.74 | 36.78 | 162'582 | |
|
Hikma Pharm Rg 20.03.2026 / 15:16:50 |
12.660 | 2.18% | 0.27 | 12.660 | 12.670 | 136'638 | |
|
Hiscox Rg 20.03.2026 / 15:13:52 |
15.100 | -0.79% | -0.12 | 15.090 | 15.100 | 90'617 | |
|
Howden Join Grp Rg 20.03.2026 / 15:17:07 |
7.850 | -0.95% | -0.08 | 7.840 | 7.850 | 225'836 | |
|
HSBC Hldg Rg 20.03.2026 / 15:17:20 |
11.626 | -0.79% | -0.09 | 11.626 | 11.630 | 1'357'383 | |
|
ICG Rg 20.03.2026 / 15:17:05 |
14.900 | -1.52% | -0.23 | 14.890 | 14.910 | 164'216 | |
|
IG Group Hdgs Rg 20.03.2026 / 15:16:05 |
14.350 | -0.69% | -0.10 | 14.340 | 14.360 | 373'621 | |
|
IMI Rg 20.03.2026 / 15:17:19 |
25.54 | -2.48% | -0.65 | 25.52 | 25.56 | 63'994 | |
|
Imperial Brands Rg 20.03.2026 / 15:17:09 |
30.64 | -0.68% | -0.21 | 30.62 | 30.65 | 117'495 | |
|
Informa Rg 20.03.2026 / 15:17:22 |
7.400 | -0.19% | -0.01 | 7.398 | 7.402 | 553'440 | |
|
Intertek Group Rg 20.03.2026 / 15:16:57 |
36.00 | 1.18% | 0.42 | 36.00 | 36.02 | 66'785 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Halma Rg 20.03.2026 / 15:17:23 |
36.76 | 4.52% | 37.06% | -5.01% | -6.89% | 3.99% | 39.14% | 79.17% |
|
Rolls-Royce Hldg Rg 20.03.2026 / 15:17:24 |
11.705 | 3.56% | 109.14% | -3.66% | -13.05% | 3.70% | 45.48% | 746.22% |
|
Marks & Spencer Rg 20.03.2026 / 15:17:19 |
3.384 | 3.32% | -10.03% | -5.13% | -15.17% | 5.51% | 1.23% | 142.04% |
|
Brit Amer Tobacc Rg 20.03.2026 / 15:17:20 |
43.06 | 2.89% | 50.70% | -4.82% | -5.76% | 2.97% | 36.79% | 46.84% |
|
Admiral Group Rg 20.03.2026 / 15:17:03 |
32.46 | 2.42% | 23.86% | -1.40% | 13.42% | 3.13% | 10.71% | 69.83% |
|
AstraZeneca Rg 20.03.2026 / 15:17:23 |
139.42 | 2.03% | 34.32% | -2.73% | -8.77% | 2.75% | 19.80% | 30.26% |
|
Haleon Rg 20.03.2026 / 15:17:17 |
3.775 | 1.33% | 0.08% | 0.64% | -8.15% | 1.45% | -4.24% | 20.39% |
|
Smiths Group Rg 20.03.2026 / 15:17:19 |
21.28 | 0.00% | 37.03% | -10.36% | -20.72% | -1.26% | 7.64% | 40.48% |
|
HSBC Hldg Rg 20.03.2026 / 15:17:20 |
11.626 | -0.02% | 49.81% | -1.66% | -9.75% | -0.09% | 31.93% | 116.00% |
|
Segro (REIT) Rg 20.03.2026 / 15:17:09 |
7.099 | -0.08% | 2.31% | -2.24% | -12.40% | 1.73% | 2.62% | -3.57% |
|
Antofagasta Rg 20.03.2026 / 15:17:24 |
31.63 | -0.15% | 106.09% | -10.00% | -21.11% | 1.99% | 73.03% | 128.77% |
|
UK 100 20.03.2026 / 15:32:24 |
991.62 | -0.27% | 21.96% | -2.69% | -6.80% | 1.03% | 14.63% | 36.16% |
|
Lion Fin Rg 20.03.2026 / 15:16:57 |
92.05 | -0.75% | 96.41% | -5.83% | -10.28% | 1.70% | 61.07% | 285.48% |
|
LondonMetric Rg 20.03.2026 / 15:17:07 |
1.857 | -1.06% | 3.94% | -3.83% | -13.06% | 0.59% | 2.65% | 9.65% |
|
Imperial Brands Rg 20.03.2026 / 15:17:09 |
30.64 | -1.23% | 20.93% | -4.19% | -5.40% | -1.41% | 12.71% | 63.44% |
|
DCC Rg 20.03.2026 / 15:17:15 |
44.64 | -1.60% | -11.82% | -5.46% | -13.40% | -3.44% | -14.61% | 6.16% |
|
Tritax Big Box Rg 20.03.2026 / 15:17:18 |
1.493 | -1.84% | 12.51% | -1.68% | -13.55% | -0.23% | 4.96% | 9.22% |
|
Wise-A Rg 20.03.2026 / 15:15:36 |
8.750 | -2.18% | -17.36% | -1.35% | 1.27% | -2.07% | -8.14% | 59.16% |
|
Smith & Nephew Rg 20.03.2026 / 15:15:42 |
12.030 | -2.25% | 22.12% | -3.45% | -10.06% | -0.76% | 10.47% | 3.71% |
|
M&G Rg 20.03.2026 / 15:17:24 |
2.754 | -2.93% | 41.29% | -6.82% | -14.37% | -1.90% | 26.24% | 57.41% |
|
Weir Group Rg 20.03.2026 / 15:17:19 |
27.02 | -2.95% | 26.26% | -4.93% | -22.09% | -2.61% | 14.20% | 61.50% |
|
Anglo American Rg 20.03.2026 / 15:17:24 |
29.10 | -3.74% | -3.17% | -6.64% | -19.50% | -1.70% | 12.90% | 4.35% |
|
LSE Group Rg 20.03.2026 / 15:17:17 |
86.82 | -4.00% | -24.29% | -0.46% | 9.59% | -3.51% | -22.83% | 15.06% |
|
Spirax Grp Rg 20.03.2026 / 15:16:26 |
64.35 | -4.33% | -4.75% | -6.06% | -18.54% | -3.48% | -3.78% | -41.21% |
|
Howden Join Grp Rg 20.03.2026 / 15:17:07 |
7.850 | -4.86% | -0.19% | -6.41% | -9.56% | -4.75% | 7.24% | 19.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 20.03.2026 / 15:15:49 |
25.50 | 1.51% |
25.72 14:47 |
25.22 10:52 |
33.10 24.02.26 |
24.9 19.03.26 |
60'764 |
|
DCC Rg 20.03.2026 / 15:17:15 |
44.64 | -1.89% |
45.90 09:00 |
44.62 15:16 |
52.85 17.02.26 |
41.88 06.01.26 |
40'714 |
|
Diageo Rg 20.03.2026 / 15:17:21 |
14.020 | -0.46% |
14.050 13:36 |
13.805 11:26 |
19.038 24.02.26 |
13.805 20.03.26 |
6'326'932 |
|
Diploma Rg 20.03.2026 / 15:16:58 |
57.70 | -0.43% |
58.60 09:00 |
57.65 11:22 |
60.20 18.03.26 |
49.7 17.03.26 |
42'071 |
|
easyJet Rg 20.03.2026 / 15:17:24 |
3.562 | 1.66% |
3.630 12:43 |
3.555 15:15 |
5.252 06.01.26 |
3.5 19.03.26 |
974'372 |
|
Endeavour Mng Rg 20.03.2026 / 15:17:03 |
39.86 | -2.16% |
41.84 09:06 |
39.76 15:15 |
56.10 02.03.26 |
36.48 02.01.26 |
167'471 |
|
Entain Rg 20.03.2026 / 15:16:24 |
5.480 | 1.90% |
5.566 13:10 |
5.428 11:21 |
7.870 02.01.26 |
5.284 17.03.26 |
372'192 |
|
Experian Rg 20.03.2026 / 15:17:19 |
26.73 | 0.15% |
26.84 14:03 |
26.42 10:18 |
35.10 09.01.26 |
23.52 12.02.26 |
242'534 |
|
Flutter Entmt Rg 20.03.2026 / 15:16:02 |
79.94 | 0.99% |
80.36 15:08 |
78.70 10:17 |
167.50 06.01.26 |
74.82 02.03.26 |
22'478 |
|
Fresnillo Rg 20.03.2026 / 15:17:21 |
30.38 | -2.19% |
31.78 09:06 |
30.28 15:15 |
44.72 26.01.26 |
30.01 19.03.26 |
108'661 |
|
Games Workshop G Rg 20.03.2026 / 15:17:05 |
172.60 | 0.12% |
174.40 09:10 |
170.20 11:22 |
193.15 16.01.26 |
163.85 13.02.26 |
4'873 |
|
Glencore Rg 20.03.2026 / 15:17:24 |
5.152 | -0.70% |
5.273 14:45 |
5.121 11:20 |
5.465 02.03.26 |
4.083 08.01.26 |
5'614'974 |
|
GSK Rg 20.03.2026 / 15:17:23 |
19.425 | -0.46% |
19.670 09:13 |
19.410 11:56 |
22.82 18.02.26 |
17.74 20.01.26 |
482'504 |
|
Haleon Rg 20.03.2026 / 15:17:17 |
3.775 | -0.26% |
3.822 09:02 |
3.772 11:20 |
4.161 18.02.26 |
3.536 20.01.26 |
1'268'994 |
|
Halma Rg 20.03.2026 / 15:17:23 |
36.76 | -0.59% |
37.34 09:06 |
36.74 15:15 |
42.03 27.02.26 |
34.68 06.02.26 |
162'582 |
|
Hikma Pharm Rg 20.03.2026 / 15:16:50 |
12.660 | 2.18% |
12.740 13:46 |
12.410 09:00 |
16.910 04.02.26 |
11.87 09.03.26 |
136'638 |
|
Hiscox Rg 20.03.2026 / 15:13:52 |
15.100 | -0.79% |
15.270 09:04 |
14.980 11:16 |
15.660 18.03.26 |
13.64 07.01.26 |
90'617 |
|
Howden Join Grp Rg 20.03.2026 / 15:17:07 |
7.850 | -0.95% |
8.020 10:32 |
7.815 15:16 |
9.805 27.02.26 |
7.815 20.03.26 |
225'836 |
|
HSBC Hldg Rg 20.03.2026 / 15:17:20 |
11.626 | -0.79% |
11.888 09:35 |
11.594 11:19 |
14.105 27.02.26 |
1'357'383 | |
|
ICG Rg 20.03.2026 / 15:17:05 |
14.900 | -1.52% |
15.460 09:01 |
14.860 14:34 |
21.48 07.01.26 |
14.86 20.03.26 |
164'216 |
|
IG Group Hdgs Rg 20.03.2026 / 15:16:05 |
14.350 | -0.69% |
14.640 09:31 |
14.290 11:56 |
14.650 19.03.26 |
12.645 02.03.26 |
373'621 |
|
IMI Rg 20.03.2026 / 15:17:19 |
25.54 | -2.48% |
26.25 09:00 |
25.51 15:15 |
29.28 20.02.26 |
24.71 02.01.26 |
63'994 |
|
Imperial Brands Rg 20.03.2026 / 15:17:09 |
30.64 | -0.68% |
31.19 09:03 |
30.64 15:17 |
33.40 27.02.26 |
29.77 14.01.26 |
117'495 |
|
Informa Rg 20.03.2026 / 15:17:22 |
7.400 | -0.19% |
7.509 09:00 |
7.362 11:23 |
9.426 22.01.26 |
7.362 20.03.26 |
553'440 |
|
Intertek Group Rg 20.03.2026 / 15:16:57 |
36.00 | 1.18% |
36.18 13:20 |
35.78 11:24 |
47.51 27.02.26 |
35.52 19.03.26 |
66'785 |