×
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
- 19.09.2024 - 17:30:00
- 833.99
- 0.94%
- 7.78
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CRH PLC Rg 08.09.2023 / 17:28:00 |
50.95 | 0.00% | 0.00 | 0 | |||
|
Croda Intl Rg 19.09.2024 / 17:30:00 |
40.65 | 1.37% | 0.55 | 40.64 | 40.69 | 141'282 | |
|
DCC Rg 19.09.2024 / 17:30:00 |
53.25 | 1.67% | 0.88 | 53.15 | 53.30 | 23'139 | |
|
Diageo Rg 19.09.2024 / 17:30:00 |
25.53 | 2.86% | 0.71 | 23.80 | 25.54 | 942'082 | |
|
DS Smith Rg 19.09.2024 / 17:30:00 |
4.810 | 0.84% | 0.04 | 4.810 | 4.818 | 876'203 | |
|
Endeavour Mng Rg 19.09.2024 / 17:30:00 |
18.220 | 1.39% | 0.25 | 18.190 | 18.260 | 123'679 | |
|
Entain Rg 19.09.2024 / 17:30:00 |
7.504 | 1.61% | 0.12 | 7.472 | 7.654 | 412'482 | |
|
Experian Rg 19.09.2024 / 17:30:00 |
38.91 | 2.58% | 0.98 | 38.91 | 38.96 | 255'063 | |
|
Flutter Entmt Rg 19.09.2024 / 17:30:00 |
173.90 | 0.14% | 0.25 | 173.80 | 173.95 | 39'106 | |
|
Fresnillo Rg 19.09.2024 / 17:30:00 |
5.865 | 3.71% | 0.21 | 5.860 | 5.865 | 231'288 | |
|
Glencore Rg 19.09.2024 / 17:30:00 |
3.896 | 2.58% | 0.10 | 3.895 | 3.897 | 15'848'611 | |
|
GSK Rg 19.09.2024 / 17:30:00 |
15.723 | -1.80% | -0.29 | 15.670 | 15.725 | 1'495'019 | |
|
Haleon Rg 19.09.2024 / 17:30:00 |
3.900 | -1.56% | -0.06 | 3.898 | 3.901 | 3'951'244 | |
|
Halma Rg 19.09.2024 / 17:30:00 |
26.56 | 2.59% | 0.67 | 26.56 | 27.06 | 129'392 | |
|
Harbour Ener Rg 19.09.2024 / 17:30:00 |
2.681 | 3.94% | 0.10 | 2.658 | 2.682 | 522'977 | |
|
Hargreaves Lans Rg 19.09.2024 / 17:30:00 |
11.070 | 0.09% | 0.01 | 11.065 | 11.090 | 647'008 | |
|
Hikma Pharm Rg 19.09.2024 / 17:30:00 |
19.680 | 3.09% | 0.59 | 19.670 | 19.690 | 71'651 | |
|
Hiscox Rg 19.09.2024 / 17:30:00 |
11.630 | 1.39% | 0.16 | 11.630 | 11.650 | 106'149 | |
|
Howden Join Grp Rg 19.09.2024 / 17:30:00 |
9.670 | 1.02% | 0.10 | 9.665 | 9.675 | 516'860 | |
|
HSBC Hldg Rg 19.09.2024 / 17:30:00 |
6.700 | 1.77% | 0.12 | 6.700 | 6.701 | 6'334'936 | |
|
ICG Rg 19.09.2024 / 17:30:00 |
23.44 | 1.47% | 0.34 | 23.44 | 23.92 | 97'891 | |
|
IMI Rg 19.09.2024 / 17:30:00 |
18.980 | 3.57% | 0.66 | 18.980 | 19.040 | 103'879 | |
|
Imperial Brands Rg 19.09.2024 / 17:30:00 |
21.74 | -0.55% | -0.12 | 21.72 | 21.75 | 339'111 | |
|
Informa Rg 19.09.2024 / 17:30:00 |
8.518 | 1.84% | 0.15 | 8.518 | 8.530 | 368'129 | |
|
Intercont Hotels Rg 19.09.2024 / 17:30:00 |
80.58 | 1.82% | 1.44 | 80.54 | 80.58 | 103'876 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Howden Join Grp Rg 19.09.2024 / 17:30:00 |
9.670 | 17.05% | 69.94% | 1.95% | 5.17% | 9.76% | 29.21% | -0.08% |
|
Smurfit Kappa Rg 05.07.2024 / 17:30:00 |
36.42 | 17.03% | 18.55% | 0.00% | 0.00% | 3.00% | 30.73% | 0.00% |
|
RELX Rg 19.09.2024 / 17:30:00 |
36.21 | 15.40% | 56.32% | -0.55% | 3.02% | -0.74% | 29.60% | 64.41% |
|
Bunzl Rg 19.09.2024 / 17:30:00 |
36.13 | 14.76% | 32.87% | -0.71% | 13.33% | 17.92% | 23.61% | 45.92% |
|
BAE Systems Rg 19.09.2024 / 17:30:00 |
12.935 | 14.61% | 48.39% | -2.38% | -1.67% | -2.38% | 25.52% | 129.32% |
|
Brit Land Co REI Rg 19.09.2024 / 17:30:00 |
4.610 | 14.41% | 15.04% | 2.65% | 13.66% | 12.88% | 42.81% | -10.65% |
|
Vodafone Group Rg 19.09.2024 / 17:30:00 |
0.7606 | 13.80% | -7.65% | -0.47% | 3.29% | 9.28% | -5.95% | -31.70% |
|
Taylor Wimpey Rg 19.09.2024 / 17:30:00 |
1.687 | 13.63% | 62.36% | 2.96% | 2.74% | 18.94% | 38.64% | -0.33% |
|
Compass Group Rg 19.09.2024 / 17:30:00 |
24.20 | 13.30% | 26.45% | -1.35% | 1.62% | 9.70% | 18.16% | 66.11% |
|
Aviva Rg 19.09.2024 / 17:30:00 |
4.968 | 13.05% | 10.23% | 0.85% | 1.12% | 4.15% | 24.04% | -7.40% |
|
Halma Rg 19.09.2024 / 17:30:00 |
26.56 | 12.96% | 30.00% | 4.36% | 3.63% | -2.50% | 31.03% | -14.30% |
|
AstraZeneca Rg 19.09.2024 / 17:30:00 |
118.96 | 12.19% | 5.66% | -1.28% | -8.46% | -3.64% | 9.14% | 47.72% |
|
LSE Group Rg 19.09.2024 / 17:30:00 |
103.33 | 11.36% | 44.27% | -1.27% | 3.27% | 8.74% | 24.01% | 29.57% |
|
Intercont Hotels Rg 19.09.2024 / 17:30:00 |
80.58 | 11.12% | 66.05% | 4.11% | 7.93% | -2.82% | 30.77% | 70.97% |
|
GSK Rg 19.09.2024 / 17:30:00 |
15.723 | 10.19% | 11.18% | -4.13% | -1.43% | 3.03% | 2.45% | 0.00% |
|
Hiscox Rg 19.09.2024 / 17:30:00 |
11.630 | 8.62% | 4.51% | -0.81% | -2.60% | 2.20% | 11.29% | 33.31% |
|
IMI Rg 19.09.2024 / 17:30:00 |
18.980 | 8.50% | 41.51% | 5.74% | 3.77% | 6.03% | 29.73% | 1.41% |
|
Smith & Nephew Rg 19.09.2024 / 17:30:00 |
11.660 | 8.12% | 5.19% | -2.59% | -0.47% | 19.39% | 12.28% | -12.31% |
|
UK 100 19.09.2024 / 17:30:00 |
833.99 | 7.96% | 10.57% | 1.21% | 0.77% | 2.41% | 8.95% | 19.63% |
|
Natl Grid Rg 19.09.2024 / 17:30:00 |
10.225 | 7.88% | 14.24% | -1.30% | 3.58% | 16.03% | 8.11% | 19.60% |
|
Hikma Pharm Rg 19.09.2024 / 17:30:00 |
19.680 | 7.55% | 22.57% | 2.82% | -3.34% | 4.24% | -6.73% | -21.38% |
|
Informa Rg 19.09.2024 / 17:30:00 |
8.518 | 7.29% | 34.34% | 1.12% | 2.82% | -1.18% | 12.88% | 57.57% |
|
SSE Rg 19.09.2024 / 17:30:00 |
19.400 | 7.18% | 16.47% | -1.85% | 4.09% | 8.90% | 14.25% | 22.14% |
|
Anglo American 19.09.2024 / 17:30:00 |
22.07 | 7.16% | -34.24% | 6.36% | -0.74% | -11.44% | -0.94% | -18.02% |
|
Admiral Group Rg 19.09.2024 / 17:30:00 |
28.97 | 6.20% | 33.54% | 1.26% | -1.09% | 9.36% | 18.68% | -18.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
CRH PLC Rg 08.09.2023 / 17:28:00 |
50.95 | 0.00% | 1'279 | ||||
|
Croda Intl Rg 19.09.2024 / 17:30:00 |
40.65 | 1.37% |
41.04 12:48 |
40.36 16:25 |
51.21 22.03.24 |
37.9 08.08.24 |
141'282 |
|
DCC Rg 19.09.2024 / 17:30:00 |
53.25 | 1.67% |
53.30 17:29 |
52.60 09:54 |
60.70 16.05.24 |
49.62 05.08.24 |
23'139 |
|
Diageo Rg 19.09.2024 / 17:30:00 |
25.53 | 2.86% |
25.67 11:46 |
25.06 09:00 |
30.55 28.02.24 |
22.75 30.07.24 |
942'082 |
|
DS Smith Rg 19.09.2024 / 17:30:00 |
4.810 | 0.84% |
4.846 14:44 |
4.778 15:51 |
4.846 19.09.24 |
2.7035 05.02.24 |
876'203 |
|
Endeavour Mng Rg 19.09.2024 / 17:30:00 |
18.220 | 1.39% |
18.515 11:35 |
17.995 15:44 |
18.740 11.07.24 |
12.31 28.02.24 |
123'679 |
|
Entain Rg 19.09.2024 / 17:30:00 |
7.504 | 1.61% |
7.582 17:03 |
7.388 09:01 |
10.330 12.02.24 |
4.985 05.08.24 |
412'482 |
|
Experian Rg 19.09.2024 / 17:30:00 |
38.91 | 2.58% |
38.92 17:29 |
38.01 09:47 |
38.92 19.09.24 |
30.03 04.01.24 |
255'063 |
|
Flutter Entmt Rg 19.09.2024 / 17:30:00 |
173.90 | 0.14% |
177.05 15:26 |
173.30 16:52 |
179.80 26.03.24 |
122.5 31.05.24 |
39'106 |
|
Fresnillo Rg 19.09.2024 / 17:30:00 |
5.865 | 3.71% |
5.885 16:31 |
5.735 09:15 |
6.475 20.05.24 |
4.352 20.03.24 |
231'288 |
|
Glencore Rg 19.09.2024 / 17:30:00 |
3.896 | 2.58% |
3.994 12:37 |
3.873 09:06 |
5.056 20.05.24 |
3.6065 11.09.24 |
15'848'611 |
|
GSK Rg 19.09.2024 / 17:30:00 |
15.723 | -1.80% |
16.085 09:00 |
15.570 16:27 |
18.200 15.05.24 |
14.532 02.01.24 |
1'495'019 |
|
Haleon Rg 19.09.2024 / 17:30:00 |
3.900 | -1.56% |
3.968 09:07 |
3.873 16:27 |
4.005 18.09.24 |
3.1045 25.01.24 |
3'951'244 |
|
Halma Rg 19.09.2024 / 17:30:00 |
26.56 | 2.59% |
26.61 17:29 |
26.01 09:02 |
27.49 28.06.24 |
21.06 05.01.24 |
129'392 |
|
Harbour Ener Rg 19.09.2024 / 17:30:00 |
2.681 | 3.94% |
2.683 17:29 |
2.584 09:00 |
3.332 03.06.24 |
2.431 26.02.24 |
522'977 |
|
Hargreaves Lans Rg 19.09.2024 / 17:30:00 |
11.070 | 0.09% |
11.085 17:22 |
11.045 17:06 |
11.690 20.06.24 |
6.879 19.03.24 |
647'008 |
|
Hikma Pharm Rg 19.09.2024 / 17:30:00 |
19.680 | 3.09% |
19.690 17:29 |
19.170 09:32 |
21.61 22.02.24 |
17.605 16.04.24 |
71'651 |
|
Hiscox Rg 19.09.2024 / 17:30:00 |
11.630 | 1.39% |
11.670 15:40 |
11.520 10:18 |
12.820 09.07.24 |
10.11 26.01.24 |
106'149 |
|
Howden Join Grp Rg 19.09.2024 / 17:30:00 |
9.670 | 1.02% |
9.770 12:42 |
9.580 16:24 |
9.828 17.09.24 |
7.538 17.01.24 |
516'860 |
|
HSBC Hldg Rg 19.09.2024 / 17:30:00 |
6.700 | 1.77% |
6.715 15:21 |
6.634 10:01 |
7.245 08.05.24 |
5.729 11.03.24 |
6'334'936 |
|
ICG Rg 19.09.2024 / 17:30:00 |
23.44 | 1.47% |
23.63 09:00 |
23.10 14:14 |
24.48 28.05.24 |
15.405 17.01.24 |
97'891 |
|
IMI Rg 19.09.2024 / 17:30:00 |
18.980 | 3.57% |
18.980 17:29 |
18.530 09:02 |
19.080 15.05.24 |
15.3 16.01.24 |
103'879 |
|
Imperial Brands Rg 19.09.2024 / 17:30:00 |
21.74 | -0.55% |
21.91 09:02 |
21.62 15:55 |
22.67 12.09.24 |
16.6175 05.03.24 |
339'111 |
|
Informa Rg 19.09.2024 / 17:30:00 |
8.518 | 1.84% |
8.538 12:56 |
8.380 09:41 |
8.836 24.07.24 |
7.194 17.01.24 |
368'129 |
|
Intercont Hotels Rg 19.09.2024 / 17:30:00 |
80.58 | 1.82% |
80.92 12:48 |
79.72 09:32 |
87.90 26.02.24 |
69.9 03.01.24 |
103'876 |