×
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
- 04.06.2025 - 17:30:07
- 876.04
- 0.15%
- 1.33
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 04.06.2025 / 17:30:00 |
46.42 | 1.22% | 0.56 | 46.40 | 46.44 | 82'722 | |
|
Diageo Rg 04.06.2025 / 17:30:00 |
20.40 | 2.56% | 0.51 | 20.40 | 20.41 | 622'490 | |
|
Diploma Rg 04.06.2025 / 17:30:00 |
46.30 | 0.09% | 0.04 | 45.42 | 47.20 | 33'794 | |
|
Direct Line Ins Rg 04.06.2025 / 17:30:00 |
2.994 | -0.86% | -0.03 | 2.994 | 3.052 | 240'811 | |
|
easyJet Rg 04.06.2025 / 17:30:00 |
5.861 | 1.05% | 0.06 | 5.848 | 5.864 | 780'151 | |
|
Endeavour Mng Rg 04.06.2025 / 17:30:00 |
23.38 | -1.14% | -0.27 | 23.36 | 23.40 | 105'922 | |
|
Entain Rg 04.06.2025 / 17:30:00 |
7.476 | 0.75% | 0.06 | 7.326 | 7.612 | 230'725 | |
|
Experian Rg 04.06.2025 / 17:30:00 |
37.19 | 1.25% | 0.46 | 37.18 | 37.19 | 462'572 | |
|
Flutter Entmt Rg 04.06.2025 / 17:30:00 |
180.45 | -1.20% | -2.20 | 180.35 | 180.75 | 15'576 | |
|
Frasers Grp Rg 04.06.2025 / 17:30:00 |
7.345 | -0.68% | -0.05 | 7.195 | 7.350 | 38'701 | |
|
Fresnillo Rg 04.06.2025 / 17:30:00 |
12.640 | 2.18% | 0.27 | 12.640 | 12.680 | 207'374 | |
|
Games Workshop G Rg 04.06.2025 / 17:30:00 |
159.60 | 3.57% | 5.50 | 156.60 | 159.70 | 19'059 | |
|
Glencore Rg 04.06.2025 / 17:30:00 |
2.888 | 2.14% | 0.06 | 2.885 | 2.888 | 6'304'166 | |
|
GSK Rg 04.06.2025 / 17:30:00 |
14.955 | 0.81% | 0.12 | 14.940 | 14.960 | 1'044'160 | |
|
Haleon Rg 04.06.2025 / 17:30:00 |
3.990 | -1.70% | -0.07 | 3.990 | 3.992 | 4'931'949 | |
|
Halma Rg 04.06.2025 / 17:30:00 |
29.48 | 1.59% | 0.46 | 29.46 | 29.48 | 120'531 | |
|
Hikma Pharm Rg 04.06.2025 / 17:30:00 |
21.02 | -1.78% | -0.38 | 21.00 | 21.04 | 120'809 | |
|
Hiscox Rg 04.06.2025 / 17:30:00 |
13.040 | 2.31% | 0.30 | 13.000 | 13.080 | 456'791 | |
|
Howden Join Grp Rg 04.06.2025 / 17:30:00 |
8.560 | -0.15% | -0.01 | 8.555 | 8.565 | 461'334 | |
|
HSBC Hldg Rg 04.06.2025 / 17:30:00 |
8.729 | -0.26% | -0.02 | 8.723 | 8.727 | 3'542'041 | |
|
ICG Rg 04.06.2025 / 17:30:00 |
20.08 | 0.30% | 0.06 | 20.02 | 20.14 | 201'100 | |
|
IMI Rg 04.06.2025 / 17:30:00 |
19.990 | 1.16% | 0.23 | 19.970 | 20.00 | 111'726 | |
|
Imperial Brands Rg 04.06.2025 / 17:30:00 |
28.47 | 0.69% | 0.20 | 28.46 | 28.49 | 487'594 | |
|
Informa Rg 04.06.2025 / 17:30:00 |
7.999 | 0.79% | 0.06 | 7.994 | 8.000 | 1'090'825 | |
|
Intercont Hotels Rg 04.06.2025 / 17:30:00 |
85.08 | -0.07% | -0.06 | 84.88 | 85.10 | 92'830 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Standard Charter Rg 04.06.2025 / 17:30:00 |
11.455 | 15.78% | 72.78% | 0.17% | 9.62% | -1.46% | 54.34% | 82.58% |
|
Games Workshop G Rg 04.06.2025 / 17:30:00 |
159.60 | 15.52% | 55.97% | 5.00% | 2.57% | 9.99% | 59.28% | 109.52% |
|
Kingfisher Rg 04.06.2025 / 17:30:00 |
2.806 | 14.37% | 16.11% | -1.51% | -4.13% | 10.47% | 4.58% | 7.07% |
|
Antofagasta Rg 04.06.2025 / 17:30:00 |
18.505 | 12.46% | 6.51% | 4.05% | 8.73% | 5.29% | -14.01% | 17.78% |
|
HSBC Hldg Rg 04.06.2025 / 17:30:00 |
8.729 | 11.89% | 37.94% | 0.84% | 3.56% | 3.14% | 27.24% | 65.41% |
|
Vodafone Group Rg 04.06.2025 / 17:30:00 |
0.7602 | 11.61% | 11.38% | -1.16% | 6.32% | 8.26% | -1.17% | -41.27% |
|
LondonMetric Rg 04.06.2025 / 17:30:00 |
1.996 | 11.20% | 4.37% | -0.03% | 3.37% | 12.45% | -2.49% | -23.36% |
|
Imperial Brands Rg 04.06.2025 / 17:30:00 |
28.47 | 10.82% | 56.23% | 2.13% | -9.61% | 4.00% | 43.69% | 59.49% |
|
Legal & General Rg 04.06.2025 / 17:30:00 |
2.547 | 10.74% | 0.97% | 4.75% | 6.32% | 6.61% | 1.92% | -3.95% |
|
Intl. Cons. Air Rg 04.06.2025 / 17:30:00 |
3.356 | 10.53% | 115.23% | 0.54% | 18.25% | 20.70% | 92.65% | 147.89% |
|
GSK Rg 04.06.2025 / 17:30:00 |
14.955 | 10.34% | 2.11% | 3.42% | 8.63% | 0.20% | -9.45% | 0.00% |
|
United Utilities Rg 04.06.2025 / 17:30:00 |
11.580 | 10.23% | 9.09% | 0.67% | 2.12% | 18.19% | 14.03% | 10.44% |
|
RELX Rg 04.06.2025 / 17:30:00 |
40.03 | 10.10% | 28.26% | -1.80% | -2.09% | 8.45% | 13.90% | 74.04% |
|
Weir Group Rg 04.06.2025 / 17:30:00 |
24.29 | 10.06% | 27.07% | 2.06% | 5.15% | 2.10% | 16.44% | 49.53% |
|
Natl Grid Rg 04.06.2025 / 17:30:00 |
10.423 | 10.06% | 8.73% | -2.96% | -3.00% | 9.76% | 17.30% | -0.77% |
|
Tritax Big Box Rg 04.06.2025 / 17:30:00 |
1.461 | 9.65% | -13.91% | 1.95% | 1.60% | 2.53% | -9.59% | -28.96% |
|
Smith & Nephew Rg 04.06.2025 / 17:30:00 |
10.825 | 9.16% | 0.28% | 1.55% | 2.27% | -1.07% | 5.35% | -18.34% |
|
Diploma Rg 04.06.2025 / 17:30:00 |
46.30 | 8.80% | 28.71% | -1.61% | 15.29% | 14.26% | 10.87% | 77.51% |
|
Entain Rg 04.06.2025 / 17:30:00 |
7.476 | 8.45% | -25.01% | -0.64% | 5.47% | 14.98% | 4.68% | -49.16% |
|
Persimmon Plc Rg 04.06.2025 / 17:30:00 |
12.945 | 8.42% | -6.60% | -1.60% | -3.65% | 8.64% | -12.92% | -42.44% |
|
SSE Rg 04.06.2025 / 17:30:00 |
17.420 | 8.41% | -5.78% | -0.11% | 2.26% | 15.94% | -2.90% | -0.74% |
|
Burberry Group Rg 04.06.2025 / 17:30:00 |
10.865 | 8.35% | -25.83% | 8.27% | 48.82% | 5.54% | 5.38% | -38.11% |
|
Howden Join Grp Rg 04.06.2025 / 17:30:00 |
8.560 | 7.97% | 4.82% | -1.15% | 6.93% | 16.38% | -5.67% | 25.33% |
|
IMI Rg 04.06.2025 / 17:30:00 |
19.990 | 7.92% | 16.99% | 2.64% | 11.68% | 1.11% | 8.70% | 38.38% |
|
Land Sec REIT Rg 04.06.2025 / 17:30:00 |
6.243 | 7.86% | -10.83% | -0.04% | 3.10% | 11.57% | -5.20% | -18.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 04.06.2025 / 17:30:00 |
46.42 | 1.22% |
46.56 16:28 |
45.83 09:00 |
56.20 31.01.25 |
44.54 23.05.25 |
82'722 |
|
Diageo Rg 04.06.2025 / 17:30:00 |
20.40 | 2.56% |
20.42 16:33 |
19.860 09:08 |
25.68 09.01.25 |
19.09 07.04.25 |
622'490 |
|
Diploma Rg 04.06.2025 / 17:30:00 |
46.30 | 0.09% |
46.62 11:20 |
46.14 17:00 |
50.20 20.05.25 |
35.36 07.04.25 |
33'794 |
|
Direct Line Ins Rg 04.06.2025 / 17:30:00 |
2.994 | -0.86% |
3.022 09:00 |
2.992 16:00 |
3.054 03.06.25 |
2.494 07.04.25 |
240'811 |
|
easyJet Rg 04.06.2025 / 17:30:00 |
5.861 | 1.05% |
5.900 14:07 |
5.802 10:52 |
5.900 04.06.25 |
4.022 07.04.25 |
780'151 |
|
Endeavour Mng Rg 04.06.2025 / 17:30:00 |
23.38 | -1.14% |
24.38 09:05 |
23.30 16:00 |
24.38 04.06.25 |
14.32 02.01.25 |
105'922 |
|
Entain Rg 04.06.2025 / 17:30:00 |
7.476 | 0.75% |
7.544 11:42 |
7.418 16:08 |
8.006 14.05.25 |
4.643 07.04.25 |
230'725 |
|
Experian Rg 04.06.2025 / 17:30:00 |
37.19 | 1.25% |
37.35 14:53 |
36.78 09:10 |
40.21 31.01.25 |
30.49 07.04.25 |
462'572 |
|
Flutter Entmt Rg 04.06.2025 / 17:30:00 |
180.45 | -1.20% |
183.75 11:33 |
179.35 16:09 |
236.90 14.02.25 |
147 07.04.25 |
15'576 |
|
Frasers Grp Rg 04.06.2025 / 17:30:00 |
7.345 | -0.68% |
7.495 09:18 |
7.330 16:14 |
7.520 30.05.25 |
5.3475 07.04.25 |
38'701 |
|
Fresnillo Rg 04.06.2025 / 17:30:00 |
12.640 | 2.18% |
12.725 09:28 |
12.450 12:52 |
12.725 04.06.25 |
6.285 02.01.25 |
207'374 |
|
Games Workshop G Rg 04.06.2025 / 17:30:00 |
159.60 | 3.57% |
159.80 17:18 |
154.80 09:00 |
161.10 21.05.25 |
122.6 07.04.25 |
19'059 |
|
Glencore Rg 04.06.2025 / 17:30:00 |
2.888 | 2.14% |
2.912 15:57 |
2.846 09:12 |
3.907 20.01.25 |
2.101 07.04.25 |
6'304'166 |
|
GSK Rg 04.06.2025 / 17:30:00 |
14.955 | 0.81% |
15.005 15:35 |
14.765 09:11 |
15.605 10.03.25 |
12.425 09.04.25 |
1'044'160 |
|
Haleon Rg 04.06.2025 / 17:30:00 |
3.990 | -1.70% |
4.059 09:00 |
3.970 12:29 |
4.194 30.05.25 |
3.541 09.04.25 |
4'931'949 |
|
Halma Rg 04.06.2025 / 17:30:00 |
29.48 | 1.59% |
29.68 14:35 |
29.04 09:02 |
30.94 31.01.25 |
23.16 07.04.25 |
120'531 |
|
Hikma Pharm Rg 04.06.2025 / 17:30:00 |
21.02 | -1.78% |
21.35 09:00 |
20.97 17:14 |
23.62 13.02.25 |
17.51 09.04.25 |
120'809 |
|
Hiscox Rg 04.06.2025 / 17:30:00 |
13.040 | 2.31% |
13.090 16:17 |
12.850 09:01 |
13.090 04.06.25 |
10.22 14.01.25 |
456'791 |
|
Howden Join Grp Rg 04.06.2025 / 17:30:00 |
8.560 | -0.15% |
8.660 12:24 |
8.550 15:22 |
8.753 29.05.25 |
6.49 07.04.25 |
461'334 |
|
HSBC Hldg Rg 04.06.2025 / 17:30:00 |
8.729 | -0.26% |
8.804 10:27 |
8.702 16:06 |
9.502 03.03.25 |
6.988 09.04.25 |
3'542'041 |
|
ICG Rg 04.06.2025 / 17:30:00 |
20.08 | 0.30% |
20.18 14:03 |
19.855 09:44 |
24.68 18.02.25 |
15.4 09.04.25 |
201'100 |
|
IMI Rg 04.06.2025 / 17:30:00 |
19.990 | 1.16% |
20.14 12:29 |
19.850 09:11 |
20.88 03.03.25 |
15.58 07.04.25 |
111'726 |
|
Imperial Brands Rg 04.06.2025 / 17:30:00 |
28.47 | 0.69% |
28.56 14:47 |
27.89 11:07 |
31.80 07.05.25 |
25.22 15.01.25 |
487'594 |
|
Informa Rg 04.06.2025 / 17:30:00 |
7.999 | 0.79% |
8.054 15:52 |
7.889 09:01 |
9.118 13.02.25 |
6.344 09.04.25 |
1'090'825 |
|
Intercont Hotels Rg 04.06.2025 / 17:30:00 |
85.08 | -0.07% |
85.20 11:45 |
83.90 09:40 |
109.75 10.02.25 |
72.52 07.04.25 |
92'830 |