×
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
- 15.09.2025 - 17:30:04
- 929.25
- -0.19%
- -1.76
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 15.09.2025 / 17:30:00 |
46.54 | -0.43% | -0.20 | 46.52 | 46.56 | 0 | |
|
Intl. Cons. Air Rg 15.09.2025 / 17:30:00 |
3.847 | 0.55% | 0.02 | 3.845 | 3.849 | 0 | |
|
JD Sports Fsn Rg 15.09.2025 / 17:30:00 |
0.9195 | 1.83% | 0.02 | 0.9186 | 0.9204 | 0 | |
|
Kingfisher Rg 15.09.2025 / 17:30:00 |
2.425 | -0.82% | -0.02 | 2.424 | 2.426 | 0 | |
|
Land Sec REIT Rg 15.09.2025 / 17:30:00 |
5.535 | 1.84% | 0.10 | 5.530 | 5.540 | 0 | |
|
Legal & General Rg 15.09.2025 / 17:30:00 |
2.436 | 1.58% | 0.04 | 2.435 | 2.437 | 0 | |
|
Lloyds Banking G Rg 15.09.2025 / 17:30:00 |
0.8409 | 1.75% | 0.01 | 0.8406 | 0.8426 | 0 | |
|
LondonMetric Rg 15.09.2025 / 17:30:00 |
1.801 | 0.33% | 0.01 | 1.800 | 1.804 | 0 | |
|
LSE Group Rg 15.09.2025 / 17:30:00 |
87.28 | 0.68% | 0.59 | 87.26 | 87.30 | 0 | |
|
M&G Rg 15.09.2025 / 17:30:00 |
2.543 | 0.24% | 0.01 | 2.540 | 2.547 | 0 | |
|
Marks & Spencer Rg 15.09.2025 / 17:30:00 |
3.464 | 2.20% | 0.07 | 3.461 | 3.466 | 0 | |
|
Melrose Ind Rg 15.09.2025 / 17:30:00 |
5.944 | 0.41% | 0.02 | 5.944 | 5.952 | 0 | |
|
Mondi Rg 15.09.2025 / 17:30:00 |
9.920 | -0.13% | -0.01 | 9.868 | 9.930 | 0 | |
|
Natl Grid Rg 15.09.2025 / 17:30:00 |
10.460 | -0.14% | -0.02 | 10.450 | 10.465 | 0 | |
|
NatWest Grp Rg 15.09.2025 / 17:30:00 |
5.372 | 1.28% | 0.07 | 5.270 | 5.374 | 0 | |
|
Next Rg 15.09.2025 / 17:30:00 |
120.30 | -0.33% | -0.40 | 120.20 | 120.50 | 0 | |
|
Pearson Rg 15.09.2025 / 17:30:00 |
10.385 | -1.24% | -0.13 | 10.380 | 10.395 | 0 | |
|
Persimmon Plc Rg 15.09.2025 / 17:30:00 |
10.900 | 0.16% | 0.02 | 10.895 | 10.905 | 0 | |
|
Phoenix Grp Rg 15.09.2025 / 17:30:00 |
6.573 | 1.27% | 0.08 | 6.570 | 6.575 | 0 | |
|
Prudential Rg 15.09.2025 / 17:30:00 |
10.310 | 0.39% | 0.04 | 10.300 | 10.325 | 0 | |
|
Reckitt Benck Gr Rg 15.09.2025 / 17:30:00 |
57.34 | -0.69% | -0.40 | 57.32 | 57.36 | 0 | |
|
RELX Rg 15.09.2025 / 17:30:00 |
34.49 | 0.09% | 0.03 | 34.47 | 34.50 | 0 | |
|
Rentokil Initial Rg 15.09.2025 / 17:30:00 |
3.712 | -0.99% | -0.04 | 3.708 | 3.713 | 0 | |
|
Rightmove Rg 15.09.2025 / 17:30:00 |
7.214 | -0.41% | -0.03 | 7.208 | 7.350 | 0 | |
|
Rio Tinto Rg 15.09.2025 / 17:30:00 |
46.23 | 0.39% | 0.18 | 46.23 | 50.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ashtead Group Rg 15.09.2025 / 17:30:00 |
53.30 | 7.45% | -3.39% | -4.96% | 0.47% | 23.01% | 0.19% | 18.51% |
|
BP Rg 15.09.2025 / 17:30:00 |
4.180 | 7.16% | -9.82% | -0.16% | -0.34% | 8.03% | 3.00% | -8.45% |
|
Shell Rg 15.09.2025 / 17:30:00 |
26.28 | 6.39% | 2.58% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ConvaTec Grp Rg 15.09.2025 / 17:30:00 |
2.328 | 6.27% | -3.64% | -2.68% | 1.04% | -19.78% | -0.51% | 1.33% |
|
Wise-A Rg 15.09.2025 / 17:30:00 |
11.230 | 5.66% | 28.09% | -1.92% | 4.76% | 7.77% | 78.40% | 110.84% |
|
Whitbread Rg 15.09.2025 / 17:30:00 |
31.45 | 5.39% | -14.92% | -0.03% | 1.62% | 15.12% | 2.48% | 15.93% |
|
Howden Join Grp Rg 15.09.2025 / 17:30:00 |
8.260 | 5.35% | 2.29% | -3.34% | -3.95% | -1.61% | -13.51% | 34.96% |
|
Legal & General Rg 15.09.2025 / 17:30:00 |
2.436 | 4.44% | -4.77% | 4.12% | -5.73% | -3.60% | 7.81% | -9.85% |
|
SSE Rg 15.09.2025 / 17:30:00 |
16.760 | 3.06% | -10.43% | 1.76% | -5.68% | -8.81% | -15.95% | -7.93% |
|
Severn Trent Rg 15.09.2025 / 17:30:00 |
25.84 | 2.85% | 0.14% | 1.55% | -0.33% | -5.49% | -4.08% | -8.07% |
|
Tritax Big Box Rg 15.09.2025 / 17:30:00 |
1.396 | 2.34% | -19.64% | 1.82% | 2.01% | -5.87% | -16.00% | -20.02% |
|
Unilever Rg 15.09.2025 / 17:30:00 |
45.85 | 2.05% | 21.89% | -2.52% | 1.89% | 0.22% | -7.45% | 15.20% |
|
Spirax Grp Rg 15.09.2025 / 17:30:00 |
69.85 | 1.46% | -34.23% | -3.59% | -1.41% | 20.43% | -5.48% | -36.83% |
|
Flutter Entmt Rg 15.09.2025 / 17:30:00 |
206.00 | 0.17% | 49.52% | -2.97% | -5.72% | 3.39% | 22.09% | 0.00% |
|
Beazley Rg 15.09.2025 / 17:30:00 |
8.325 | -0.12% | 56.06% | 4.72% | 6.02% | -9.71% | 8.61% | 32.41% |
|
LondonMetric Rg 15.09.2025 / 17:30:00 |
1.801 | -0.44% | -6.56% | -0.55% | -4.05% | -10.84% | -13.79% | -16.04% |
|
Auto Trd Gr Rg-144A 15.09.2025 / 17:30:00 |
7.850 | -0.56% | 9.13% | -2.71% | -3.28% | -3.17% | -10.53% | 17.75% |
|
Intertek Group Rg 15.09.2025 / 17:30:00 |
46.54 | -0.60% | 9.81% | -1.90% | -0.04% | -1.23% | -7.43% | 14.03% |
|
Kingfisher Rg 15.09.2025 / 17:30:00 |
2.425 | -1.29% | 0.20% | -4.94% | -10.12% | -10.78% | -16.65% | -5.20% |
|
Compass Group Rg 15.09.2025 / 17:30:00 |
25.75 | -1.77% | 21.07% | 0.94% | 0.35% | 2.34% | 4.63% | 35.22% |
|
Rio Tinto Rg 15.09.2025 / 17:30:00 |
46.23 | -2.40% | -21.37% | -1.71% | 4.07% | 10.62% | -3.17% | -6.81% |
|
Associat Brit Fo Rg 15.09.2025 / 17:30:00 |
19.600 | -3.79% | -16.45% | -12.46% | -13.52% | -4.11% | -11.79% | 40.82% |
|
Haleon Rg 15.09.2025 / 17:30:00 |
3.571 | -4.14% | 12.59% | -0.81% | -0.78% | -7.08% | -9.48% | 37.59% |
|
Anglo American Rg 15.09.2025 / 17:30:00 |
25.69 | -4.41% | 14.28% | 12.36% | 20.38% | 27.07% | 23.12% | -14.55% |
|
RELX Rg 15.09.2025 / 17:30:00 |
34.49 | -4.89% | 10.80% | -1.26% | -2.54% | -12.13% | -5.09% | 49.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 15.09.2025 / 17:30:00 |
46.54 | -0.43% |
47.51 09:56 |
46.42 16:07 |
55.75 04.03.25 |
40.44 09.04.25 |
98'656 |
|
Intl. Cons. Air Rg 15.09.2025 / 17:30:00 |
3.847 | 0.55% |
3.889 13:31 |
3.814 09:15 |
3.982 10.09.25 |
2.101 07.04.25 |
2'376'777 |
|
JD Sports Fsn Rg 15.09.2025 / 17:30:00 |
0.9195 | 1.83% |
0.9218 16:39 |
0.8980 09:41 |
1.043 07.01.25 |
0.6116 09.04.25 |
2'566'684 |
|
Kingfisher Rg 15.09.2025 / 17:30:00 |
2.425 | -0.82% |
2.456 10:17 |
2.420 17:02 |
3.176 14.05.25 |
2.272 13.01.25 |
1'635'885 |
|
Land Sec REIT Rg 15.09.2025 / 17:30:00 |
5.535 | 1.84% |
5.535 13:23 |
5.420 09:02 |
6.400 03.06.25 |
4.906 09.04.25 |
394'936 |
|
Legal & General Rg 15.09.2025 / 17:30:00 |
2.436 | 1.58% |
2.440 17:27 |
2.400 09:01 |
2.662 07.02.25 |
2.0765 07.04.25 |
1'376'649 |
|
Lloyds Banking G Rg 15.09.2025 / 17:30:00 |
0.8409 | 1.75% |
0.8434 16:21 |
0.8300 09:36 |
0.8460 22.08.25 |
0.5244 10.01.25 |
18'902'185 |
|
LondonMetric Rg 15.09.2025 / 17:30:00 |
1.801 | 0.33% |
1.807 10:48 |
1.788 09:03 |
2.068 24.06.25 |
1.674 09.04.25 |
325'526 |
|
LSE Group Rg 15.09.2025 / 17:30:00 |
87.28 | 0.68% |
87.97 16:39 |
86.34 09:01 |
121.85 06.02.25 |
86.34 15.09.25 |
183'138 |
|
M&G Rg 15.09.2025 / 17:30:00 |
2.543 | 0.24% |
2.554 12:49 |
2.529 09:30 |
2.792 03.09.25 |
1.716 07.04.25 |
1'267'291 |
|
Marks & Spencer Rg 15.09.2025 / 17:30:00 |
3.464 | 2.20% |
3.499 14:50 |
3.386 09:01 |
4.173 22.04.25 |
3.1925 27.01.25 |
1'274'802 |
|
Melrose Ind Rg 15.09.2025 / 17:30:00 |
5.944 | 0.41% |
5.996 12:58 |
5.882 09:27 |
6.826 05.03.25 |
3.762 09.04.25 |
400'275 |
|
Mondi Rg 15.09.2025 / 17:30:00 |
9.920 | -0.13% |
10.070 10:19 |
9.910 11:51 |
13.375 14.02.25 |
9.745 07.04.25 |
415'060 |
|
Natl Grid Rg 15.09.2025 / 17:30:00 |
10.460 | -0.14% |
10.525 09:00 |
10.445 09:03 |
11.035 23.04.25 |
9.098 14.01.25 |
814'270 |
|
NatWest Grp Rg 15.09.2025 / 17:30:00 |
5.372 | 1.28% |
5.378 17:27 |
5.313 15:25 |
5.656 22.08.25 |
3.69 10.01.25 |
2'434'622 |
|
Next Rg 15.09.2025 / 17:30:00 |
120.30 | -0.33% |
121.05 10:28 |
120.05 15:27 |
130.70 03.06.25 |
90.3 15.01.25 |
62'324 |
|
Pearson Rg 15.09.2025 / 17:30:00 |
10.385 | -1.24% |
10.535 09:00 |
10.350 17:13 |
14.005 28.02.25 |
10.305 10.09.25 |
194'620 |
|
Persimmon Plc Rg 15.09.2025 / 17:30:00 |
10.900 | 0.16% |
11.130 13:30 |
10.855 16:16 |
14.180 11.06.25 |
10.31 02.09.25 |
425'664 |
|
Phoenix Grp Rg 15.09.2025 / 17:30:00 |
6.573 | 1.27% |
6.590 10:46 |
6.480 09:09 |
6.995 22.08.25 |
4.759 13.01.25 |
338'674 |
|
Prudential Rg 15.09.2025 / 17:30:00 |
10.310 | 0.39% |
10.405 16:23 |
10.220 09:12 |
10.405 15.09.25 |
5.962 13.01.25 |
1'279'825 |
|
Reckitt Benck Gr Rg 15.09.2025 / 17:30:00 |
57.34 | -0.69% |
58.04 14:04 |
57.29 17:07 |
58.31 09.09.25 |
45.79 23.04.25 |
257'033 |
|
RELX Rg 15.09.2025 / 17:30:00 |
34.49 | 0.09% |
34.69 11:42 |
34.36 09:10 |
42.05 13.02.25 |
33.275 10.09.25 |
777'785 |
|
Rentokil Initial Rg 15.09.2025 / 17:30:00 |
3.712 | -0.99% |
3.791 10:05 |
3.706 17:14 |
4.272 14.02.25 |
3.061 09.04.25 |
529'182 |
|
Rightmove Rg 15.09.2025 / 17:30:00 |
7.214 | -0.41% |
7.288 10:05 |
7.156 15:25 |
8.266 07.08.25 |
6.216 15.01.25 |
263'368 |
|
Rio Tinto Rg 15.09.2025 / 17:30:00 |
46.23 | 0.39% |
46.44 16:31 |
45.80 15:32 |
51.65 14.02.25 |
40.2575 09.04.25 |
436'491 |