×
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 - 10:57:23
- 968.15
- 0.07%
- 0.65
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 10.12.2025 / 10:39:56 |
26.88 | -0.46% | -0.13 | 26.86 | 26.90 | 7'579 | |
|
DCC Rg 10.12.2025 / 10:39:13 |
50.25 | 0.15% | 0.08 | 50.20 | 50.25 | 5'756 | |
|
Diageo Rg 10.12.2025 / 10:42:00 |
16.055 | -0.59% | -0.10 | 16.055 | 16.065 | 337'598 | |
|
Diploma Rg 10.12.2025 / 10:41:30 |
54.35 | -0.32% | -0.18 | 54.30 | 54.40 | 12'013 | |
|
easyJet Rg 10.12.2025 / 10:41:45 |
4.772 | -0.25% | -0.01 | 4.771 | 4.774 | 30'493 | |
|
Endeavour Mng Rg 10.12.2025 / 10:41:10 |
35.06 | 1.74% | 0.60 | 35.04 | 35.08 | 22'696 | |
|
Entain Rg 10.12.2025 / 10:42:10 |
7.480 | 0.29% | 0.02 | 7.480 | 7.486 | 93'648 | |
|
Experian Rg 10.12.2025 / 10:42:25 |
32.50 | 0.41% | 0.13 | 32.51 | 32.52 | 37'009 | |
|
Flutter Entmt Rg 10.12.2025 / 10:34:51 |
162.53 | 0.46% | 0.75 | 162.45 | 162.60 | 1'143 | |
|
Fresnillo Rg 10.12.2025 / 10:40:08 |
27.84 | 1.31% | 0.36 | 27.80 | 27.84 | 39'770 | |
|
Games Workshop G Rg 10.12.2025 / 10:40:32 |
195.50 | -0.51% | -1.00 | 195.40 | 195.60 | 2'144 | |
|
Glencore Rg 10.12.2025 / 10:42:12 |
3.835 | 0.74% | 0.03 | 3.835 | 3.836 | 1'556'212 | |
|
GSK Rg 10.12.2025 / 10:41:36 |
17.800 | -0.28% | -0.05 | 17.795 | 17.805 | 208'367 | |
|
Haleon Rg 10.12.2025 / 10:41:35 |
3.525 | -0.68% | -0.02 | 3.523 | 3.526 | 474'263 | |
|
Halma Rg 10.12.2025 / 10:42:00 |
35.92 | -1.16% | -0.42 | 35.90 | 35.96 | 25'163 | |
|
Hikma Pharm Rg 10.12.2025 / 10:41:36 |
15.450 | -0.58% | -0.09 | 15.440 | 15.460 | 11'865 | |
|
Hiscox Rg 10.12.2025 / 10:37:22 |
13.110 | -0.46% | -0.06 | 13.110 | 13.120 | 11'271 | |
|
Howden Join Grp Rg 10.12.2025 / 10:39:33 |
8.065 | -0.25% | -0.02 | 8.060 | 8.070 | 45'611 | |
|
HSBC Hldg Rg 10.12.2025 / 10:42:04 |
10.914 | 2.33% | 0.25 | 10.912 | 10.916 | 776'669 | |
|
ICG Rg 10.12.2025 / 10:41:52 |
20.67 | -0.10% | -0.02 | 20.66 | 20.68 | 25'501 | |
|
IG Group Hdgs Rg 10.12.2025 / 10:34:06 |
11.510 | -0.52% | -0.06 | 11.500 | 11.520 | 12'599 | |
|
IMI Rg 10.12.2025 / 10:40:26 |
24.40 | -0.49% | -0.12 | 24.40 | 24.42 | 12'904 | |
|
Imperial Brands Rg 10.12.2025 / 10:38:56 |
33.15 | -0.12% | -0.04 | 33.14 | 33.16 | 31'304 | |
|
Informa Rg 10.12.2025 / 10:41:25 |
9.400 | -0.11% | -0.01 | 9.398 | 9.408 | 43'403 | |
|
Intercont Hotels Rg 10.12.2025 / 10:42:18 |
98.30 | -0.14% | -0.14 | 98.26 | 98.32 | 3'992 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SSE Rg 10.12.2025 / 10:35:45 |
21.19 | 32.62% | 15.26% | -5.00% | -7.77% | 26.89% | 28.15% | 26.30% |
|
Weir Group Rg 10.12.2025 / 10:41:47 |
28.66 | 30.42% | 50.57% | 0.63% | -1.24% | 11.09% | 25.04% | 67.85% |
|
Imperial Brands Rg 10.12.2025 / 10:38:56 |
33.15 | 30.11% | 83.42% | 1.07% | 2.64% | 6.56% | 27.95% | 60.26% |
|
AstraZeneca Rg 10.12.2025 / 10:41:38 |
135.22 | 30.02% | 28.42% | -0.98% | 0.20% | 18.84% | 28.02% | 19.71% |
|
Diploma Rg 10.12.2025 / 10:41:30 |
54.35 | 28.23% | 51.71% | 0.14% | -1.05% | 0.37% | 19.45% | 88.02% |
|
Intl. Cons. Air Rg 10.12.2025 / 10:41:50 |
3.871 | 28.21% | 149.65% | -1.02% | -1.43% | 0.10% | 34.55% | 191.50% |
|
CRH PLC Rg 10.12.2025 / 10:39:44 |
92.78 | 26.66% | 73.80% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Smith & Nephew Rg 10.12.2025 / 10:40:42 |
12.430 | 26.54% | 16.25% | 0.44% | -2.91% | -9.22% | 26.73% | 13.71% |
|
Centrica Rg 10.12.2025 / 10:41:38 |
1.668 | 25.84% | 19.31% | -2.10% | -3.33% | -1.68% | 27.88% | 82.46% |
|
BT Group Rg 10.12.2025 / 10:41:08 |
1.778 | 24.17% | 44.96% | 0.71% | -0.64% | -10.75% | 16.67% | 58.29% |
|
Kingfisher Rg 10.12.2025 / 10:40:35 |
3.006 | 23.94% | 25.82% | -3.09% | -2.78% | 20.94% | 16.65% | 26.86% |
|
Burberry Group Rg 10.12.2025 / 10:40:28 |
11.845 | 23.46% | -15.48% | 0.00% | -6.01% | 5.90% | 20.42% | -43.56% |
|
Reckitt Benck Gr Rg 10.12.2025 / 10:41:52 |
59.40 | 22.82% | 9.04% | 0.39% | 1.00% | 3.99% | 22.52% | 1.49% |
|
Hiscox Rg 10.12.2025 / 10:37:22 |
13.110 | 21.61% | 24.72% | 0.46% | -3.53% | 0.85% | 15.35% | 25.49% |
|
Tesco Rg 10.12.2025 / 10:41:22 |
4.477 | 19.54% | 51.91% | -1.13% | -0.76% | 1.82% | 21.16% | 92.82% |
|
Natl Grid Rg 10.12.2025 / 10:41:35 |
11.295 | 19.33% | 17.88% | -0.96% | -3.93% | 8.74% | 19.98% | 22.86% |
|
UK 100 10.12.2025 / 10:57:24 |
968.15 | 18.20% | 25.25% | -0.34% | -2.10% | 4.96% | 16.14% | 29.39% |
|
Informa Rg 10.12.2025 / 10:41:25 |
9.400 | 18.13% | 20.70% | -1.01% | -1.26% | 2.93% | 12.66% | 49.79% |
|
Rio Tinto Rg 10.12.2025 / 10:42:21 |
55.93 | 17.13% | -5.63% | 1.67% | 3.29% | 21.42% | 10.10% | -5.49% |
|
Admiral Group Rg 10.12.2025 / 10:41:29 |
30.63 | 16.77% | 14.34% | -1.89% | -5.11% | -8.59% | 15.19% | 53.21% |
|
IG Group Hdgs Rg 10.12.2025 / 10:34:06 |
11.510 | 16.52% | 50.55% | 0.26% | 3.41% | 2.13% | 18.97% | 43.46% |
|
BP Rg 10.12.2025 / 10:41:16 |
4.444 | 14.01% | -4.05% | -4.10% | -5.01% | 6.31% | 12.92% | -3.46% |
|
United Utilities Rg 10.12.2025 / 10:35:45 |
11.830 | 13.49% | 12.32% | -3.35% | -1.78% | 2.82% | 10.46% | 15.08% |
|
Sainsbury Rg 10.12.2025 / 10:42:00 |
3.152 | 13.17% | 3.30% | 0.45% | -7.05% | -3.19% | 14.70% | 36.88% |
|
Shell Rg 10.12.2025 / 10:40:33 |
27.33 | 10.55% | 6.59% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 10.12.2025 / 10:39:56 |
26.88 | -0.46% |
26.98 10:09 |
26.82 09:45 |
34.26 30.01.25 |
24.27 12.08.25 |
7'579 |
|
DCC Rg 10.12.2025 / 10:39:13 |
50.25 | 0.15% |
50.30 10:00 |
50.20 09:17 |
56.20 31.01.25 |
44.54 23.05.25 |
5'756 |
|
Diageo Rg 10.12.2025 / 10:42:00 |
16.055 | -0.59% |
16.115 09:00 |
15.873 09:47 |
25.68 09.01.25 |
15.8725 10.12.25 |
337'598 |
|
Diploma Rg 10.12.2025 / 10:41:30 |
54.35 | -0.32% |
54.43 09:34 |
54.10 09:45 |
57.00 27.10.25 |
35.36 07.04.25 |
12'013 |
|
easyJet Rg 10.12.2025 / 10:41:45 |
4.772 | -0.25% |
4.780 09:16 |
4.748 10:02 |
5.906 11.06.25 |
4.022 07.04.25 |
30'493 |
|
Endeavour Mng Rg 10.12.2025 / 10:41:10 |
35.06 | 1.74% |
35.32 09:01 |
34.74 09:00 |
36.82 13.11.25 |
14.32 02.01.25 |
22'696 |
|
Entain Rg 10.12.2025 / 10:42:10 |
7.480 | 0.29% |
7.496 09:58 |
7.430 09:06 |
10.305 31.07.25 |
4.643 07.04.25 |
93'648 |
|
Experian Rg 10.12.2025 / 10:42:25 |
32.50 | 0.41% |
32.63 09:18 |
32.37 09:01 |
41.01 18.07.25 |
30.49 07.04.25 |
37'009 |
|
Flutter Entmt Rg 10.12.2025 / 10:34:51 |
162.53 | 0.46% |
163.50 09:24 |
161.90 09:02 |
236.90 14.02.25 |
141.8 18.11.25 |
1'143 |
|
Fresnillo Rg 10.12.2025 / 10:40:08 |
27.84 | 1.31% |
28.42 09:10 |
27.78 10:29 |
28.48 01.12.25 |
6.285 02.01.25 |
39'770 |
|
Games Workshop G Rg 10.12.2025 / 10:40:32 |
195.50 | -0.51% |
195.80 09:02 |
195.10 09:53 |
199.70 03.12.25 |
122.6 07.04.25 |
2'144 |
|
Glencore Rg 10.12.2025 / 10:42:12 |
3.835 | 0.74% |
3.856 10:08 |
3.823 09:14 |
3.916 05.12.25 |
2.101 07.04.25 |
1'556'212 |
|
GSK Rg 10.12.2025 / 10:41:36 |
17.800 | -0.28% |
17.825 09:00 |
17.705 09:07 |
18.535 04.12.25 |
12.425 09.04.25 |
208'367 |
|
Haleon Rg 10.12.2025 / 10:41:35 |
3.525 | -0.68% |
3.559 09:00 |
3.517 09:45 |
4.194 30.05.25 |
3.253 26.09.25 |
474'263 |
|
Halma Rg 10.12.2025 / 10:42:00 |
35.92 | -1.16% |
36.10 09:00 |
35.70 09:40 |
37.64 20.11.25 |
23.16 07.04.25 |
25'163 |
|
Hikma Pharm Rg 10.12.2025 / 10:41:36 |
15.450 | -0.58% |
15.460 10:40 |
15.340 09:48 |
23.62 13.02.25 |
15.25 07.11.25 |
11'865 |
|
Hiscox Rg 10.12.2025 / 10:37:22 |
13.110 | -0.46% |
13.170 09:17 |
13.080 09:52 |
14.400 06.08.25 |
10.22 14.01.25 |
11'271 |
|
Howden Join Grp Rg 10.12.2025 / 10:39:33 |
8.065 | -0.25% |
8.105 09:33 |
8.025 09:10 |
9.400 24.07.25 |
6.49 07.04.25 |
45'611 |
|
HSBC Hldg Rg 10.12.2025 / 10:42:04 |
10.914 | 2.33% |
10.918 10:41 |
10.764 09:04 |
11.260 13.11.25 |
6.988 09.04.25 |
776'669 |
|
ICG Rg 10.12.2025 / 10:41:52 |
20.67 | -0.10% |
20.76 09:30 |
20.60 10:15 |
24.68 18.02.25 |
15.4 09.04.25 |
25'501 |
|
IG Group Hdgs Rg 10.12.2025 / 10:34:06 |
11.510 | -0.52% |
11.530 09:01 |
11.500 09:11 |
11.650 12.09.25 |
8.6 07.04.25 |
12'599 |
|
IMI Rg 10.12.2025 / 10:40:26 |
24.40 | -0.49% |
24.50 09:32 |
24.36 09:00 |
25.72 06.11.25 |
15.58 07.04.25 |
12'904 |
|
Imperial Brands Rg 10.12.2025 / 10:38:56 |
33.15 | -0.12% |
33.19 10:23 |
32.93 09:04 |
33.28 09.12.25 |
25.22 15.01.25 |
31'304 |
|
Informa Rg 10.12.2025 / 10:41:25 |
9.400 | -0.11% |
9.468 09:41 |
9.396 10:40 |
9.949 11.11.25 |
6.344 09.04.25 |
43'403 |
|
Intercont Hotels Rg 10.12.2025 / 10:42:18 |
98.30 | -0.14% |
98.56 09:11 |
98.08 10:15 |
109.75 10.02.25 |
72.52 07.04.25 |
3'992 |