×
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 - 10:57:52
- 968.16
- 0.07%
- 0.66
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 10.12.2025 / 10:40:34 |
44.26 | -0.45% | -0.20 | 44.28 | 44.32 | 37'659 | |
|
Intl. Cons. Air Rg 10.12.2025 / 10:42:35 |
3.873 | -0.10% | 0.00 | 3.872 | 3.875 | 164'457 | |
|
JD Sports Fsn Rg 10.12.2025 / 10:42:13 |
0.7963 | 0.87% | 0.01 | 0.7954 | 0.7966 | 267'949 | |
|
Kingfisher Rg 10.12.2025 / 10:40:35 |
3.006 | -2.08% | -0.06 | 3.004 | 3.007 | 327'051 | |
|
Land Sec REIT Rg 10.12.2025 / 10:42:40 |
5.940 | -1.04% | -0.06 | 5.935 | 5.940 | 49'447 | |
|
Legal & General Rg 10.12.2025 / 10:42:48 |
2.445 | -0.41% | -0.01 | 2.444 | 2.446 | 145'638 | |
|
Lloyds Banking G Rg 10.12.2025 / 10:41:46 |
0.9400 | -0.56% | -0.01 | 0.9398 | 0.9400 | 3'817'141 | |
|
LondonMetric Rg 10.12.2025 / 10:40:58 |
1.816 | -0.60% | -0.01 | 1.815 | 1.817 | 44'671 | |
|
LSE Group Rg 10.12.2025 / 10:42:23 |
85.02 | 0.09% | 0.08 | 84.98 | 85.04 | 11'709 | |
|
M&G Rg 10.12.2025 / 10:41:50 |
2.748 | -0.11% | 0.00 | 2.747 | 2.749 | 114'561 | |
|
Marks & Spencer Rg 10.12.2025 / 10:42:00 |
3.203 | -0.62% | -0.02 | 3.202 | 3.204 | 141'176 | |
|
Melrose Ind Rg 10.12.2025 / 10:42:25 |
5.718 | -0.69% | -0.04 | 5.716 | 5.722 | 174'176 | |
|
Mondi Rg 10.12.2025 / 10:42:00 |
8.556 | -1.00% | -0.09 | 8.554 | 8.560 | 78'665 | |
|
Natl Grid Rg 10.12.2025 / 10:41:35 |
11.295 | -0.07% | -0.01 | 11.290 | 11.300 | 230'257 | |
|
NatWest Grp Rg 10.12.2025 / 10:42:44 |
6.145 | -0.87% | -0.05 | 6.146 | 6.148 | 607'864 | |
|
Next Rg 10.12.2025 / 10:42:05 |
135.93 | -0.73% | -1.00 | 135.85 | 135.95 | 9'707 | |
|
Pearson Rg 10.12.2025 / 10:42:13 |
10.415 | 3.58% | 0.36 | 10.415 | 10.435 | 76'473 | |
|
Persimmon Plc Rg 10.12.2025 / 10:41:56 |
13.055 | 0.46% | 0.06 | 13.050 | 13.065 | 40'614 | |
|
Phoenix Grp Rg 10.12.2025 / 10:40:19 |
6.805 | -0.91% | -0.06 | 6.800 | 6.810 | 16'893 | |
|
Prudential Rg 10.12.2025 / 10:42:46 |
10.885 | -0.91% | -0.10 | 10.880 | 10.890 | 59'280 | |
|
Reckitt Benck Gr Rg 10.12.2025 / 10:41:52 |
59.40 | 0.25% | 0.15 | 59.38 | 59.42 | 26'241 | |
|
RELX Rg 10.12.2025 / 10:42:25 |
29.97 | 0.71% | 0.21 | 29.96 | 29.97 | 88'014 | |
|
Rentokil Initial Rg 10.12.2025 / 10:35:20 |
4.183 | -0.16% | -0.01 | 4.180 | 4.183 | 91'584 | |
|
Rightmove Rg 10.12.2025 / 10:40:02 |
5.298 | -0.45% | -0.02 | 5.296 | 5.300 | 161'676 | |
|
Rio Tinto Rg 10.12.2025 / 10:42:32 |
55.92 | 1.18% | 0.65 | 55.90 | 55.92 | 101'994 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tritax Big Box Rg 10.12.2025 / 10:28:06 |
1.443 | 10.17% | -13.49% | -2.67% | -5.41% | 1.02% | 7.25% | 0.48% |
|
Severn Trent Rg 10.12.2025 / 10:42:17 |
27.11 | 9.50% | 6.61% | -3.59% | -2.06% | 5.73% | 6.65% | 0.90% |
|
Entain Rg 10.12.2025 / 10:42:44 |
7.483 | 9.00% | -24.62% | -4.38% | 0.11% | -13.71% | -8.71% | -46.46% |
|
Persimmon Plc Rg 10.12.2025 / 10:41:56 |
13.055 | 8.84% | -6.24% | -2.32% | 5.92% | 17.48% | 0.23% | 1.17% |
|
Brit Land Co REI Rg 10.12.2025 / 10:40:24 |
3.854 | 7.92% | -2.33% | -8.24% | -3.46% | 15.18% | 5.47% | -1.74% |
|
Glencore Rg 10.12.2025 / 10:42:41 |
3.835 | 7.40% | -19.58% | 0.03% | 2.88% | 25.04% | 0.40% | -29.69% |
|
Legal & General Rg 10.12.2025 / 10:42:48 |
2.445 | 6.93% | -2.50% | -2.04% | 0.39% | 2.39% | 4.78% | -3.61% |
|
Rentokil Initial Rg 10.12.2025 / 10:35:20 |
4.183 | 5.26% | -5.49% | -1.18% | 3.31% | 13.82% | 0.97% | -21.63% |
|
Melrose Ind Rg 10.12.2025 / 10:42:25 |
5.718 | 4.81% | 1.48% | 0.21% | -9.67% | -3.77% | 0.99% | 50.54% |
|
Associat Brit Fo Rg 10.12.2025 / 10:42:29 |
21.16 | 3.07% | -10.50% | 0.05% | -5.11% | 5.83% | -3.51% | 29.00% |
|
Land Sec REIT Rg 10.12.2025 / 10:42:40 |
5.940 | 2.52% | -15.24% | -3.02% | -7.58% | 8.10% | 2.86% | -4.08% |
|
Howden Join Grp Rg 10.12.2025 / 10:39:33 |
8.065 | 1.83% | -1.14% | -1.32% | -3.36% | -3.70% | -3.56% | 37.22% |
|
ConvaTec Grp Rg 10.12.2025 / 10:33:14 |
2.242 | 1.62% | -7.86% | -1.23% | -5.64% | -4.68% | -4.60% | -2.00% |
|
LondonMetric Rg 10.12.2025 / 10:40:58 |
1.816 | 1.33% | -4.89% | -3.40% | -6.82% | 2.05% | -0.93% | 3.57% |
|
ICG Rg 10.12.2025 / 10:42:48 |
20.67 | 0.24% | 23.38% | 3.51% | 4.55% | -8.94% | -6.47% | 74.75% |
|
Spirax Grp Rg 10.12.2025 / 10:32:00 |
67.85 | -0.80% | -35.70% | 0.67% | -3.76% | -2.44% | -9.14% | -38.30% |
|
Segro (REIT) Rg 10.12.2025 / 10:37:33 |
6.894 | -0.88% | -21.79% | -3.31% | -5.59% | 6.39% | -4.30% | -13.07% |
|
Intercont Hotels Rg 10.12.2025 / 10:42:18 |
98.30 | -1.20% | 38.22% | -3.53% | -1.62% | 12.63% | -0.97% | 97.51% |
|
DCC Rg 10.12.2025 / 10:39:13 |
50.25 | -2.76% | -13.28% | 0.35% | 3.31% | 4.64% | -8.22% | 16.82% |
|
Ashtead Group Rg 10.12.2025 / 10:42:17 |
48.10 | -2.98% | -12.76% | 2.54% | -2.02% | -10.56% | -10.53% | -1.98% |
|
Anglo American Rg 10.12.2025 / 10:42:18 |
29.43 | -4.86% | 13.75% | 0.58% | 1.62% | 16.65% | 1.97% | -19.73% |
|
Beazley Rg 10.12.2025 / 10:41:11 |
7.740 | -5.17% | 48.19% | 1.24% | -13.98% | -6.72% | -4.91% | 19.81% |
|
Intertek Group Rg 10.12.2025 / 10:40:34 |
44.26 | -5.44% | 4.45% | -3.78% | -12.23% | -4.90% | -7.79% | 8.49% |
|
Experian Rg 10.12.2025 / 10:42:52 |
32.52 | -5.98% | 1.09% | -0.67% | -2.17% | -14.09% | -11.22% | 11.62% |
|
Haleon Rg 10.12.2025 / 10:42:29 |
3.524 | -6.16% | 10.22% | -2.54% | -6.75% | 2.83% | -7.02% | 12.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 10.12.2025 / 10:40:34 |
44.26 | -0.45% |
44.32 09:00 |
44.02 09:09 |
55.75 04.03.25 |
40.44 09.04.25 |
37'659 |
|
Intl. Cons. Air Rg 10.12.2025 / 10:42:35 |
3.873 | -0.10% |
3.896 09:21 |
3.859 09:00 |
4.292 03.11.25 |
2.101 07.04.25 |
164'457 |
|
JD Sports Fsn Rg 10.12.2025 / 10:42:13 |
0.7963 | 0.87% |
0.7982 10:22 |
0.7864 09:05 |
1.062 06.10.25 |
0.6116 09.04.25 |
267'949 |
|
Kingfisher Rg 10.12.2025 / 10:40:35 |
3.006 | -2.08% |
3.030 09:21 |
2.975 09:00 |
3.205 24.10.25 |
2.272 13.01.25 |
327'051 |
|
Land Sec REIT Rg 10.12.2025 / 10:42:40 |
5.940 | -1.04% |
5.970 09:30 |
5.940 10:15 |
6.520 27.10.25 |
4.906 09.04.25 |
49'447 |
|
Legal & General Rg 10.12.2025 / 10:42:48 |
2.445 | -0.41% |
2.456 09:00 |
2.439 09:47 |
2.662 07.02.25 |
2.0765 07.04.25 |
145'638 |
|
Lloyds Banking G Rg 10.12.2025 / 10:41:46 |
0.9400 | -0.56% |
0.9440 09:27 |
0.9369 09:00 |
0.9774 02.12.25 |
0.5244 10.01.25 |
3'817'141 |
|
LondonMetric Rg 10.12.2025 / 10:40:58 |
1.816 | -0.60% |
1.831 09:33 |
1.816 10:33 |
2.068 24.06.25 |
1.674 09.04.25 |
44'671 |
|
LSE Group Rg 10.12.2025 / 10:42:23 |
85.02 | 0.09% |
85.24 09:17 |
84.20 09:00 |
121.85 06.02.25 |
80.96 22.09.25 |
11'709 |
|
M&G Rg 10.12.2025 / 10:41:50 |
2.748 | -0.11% |
2.751 09:28 |
2.736 09:05 |
2.792 03.09.25 |
1.716 07.04.25 |
114'561 |
|
Marks & Spencer Rg 10.12.2025 / 10:42:00 |
3.203 | -0.62% |
3.228 09:31 |
3.197 09:06 |
4.173 22.04.25 |
3.1925 27.01.25 |
141'176 |
|
Melrose Ind Rg 10.12.2025 / 10:42:25 |
5.718 | -0.69% |
5.730 09:11 |
5.684 10:16 |
6.826 05.03.25 |
3.762 09.04.25 |
174'176 |
|
Mondi Rg 10.12.2025 / 10:42:00 |
8.556 | -1.00% |
8.604 09:24 |
8.528 09:45 |
13.375 14.02.25 |
8.016 07.11.25 |
78'665 |
|
Natl Grid Rg 10.12.2025 / 10:41:35 |
11.295 | -0.07% |
11.320 09:26 |
11.260 09:01 |
11.990 27.10.25 |
9.098 14.01.25 |
230'257 |
|
NatWest Grp Rg 10.12.2025 / 10:42:44 |
6.145 | -0.87% |
6.174 09:12 |
6.110 09:00 |
6.414 03.12.25 |
3.69 10.01.25 |
607'864 |
|
Next Rg 10.12.2025 / 10:42:05 |
135.93 | -0.73% |
136.60 09:02 |
135.63 09:54 |
146.35 11.11.25 |
90.3 15.01.25 |
9'707 |
|
Pearson Rg 10.12.2025 / 10:42:13 |
10.415 | 3.58% |
10.423 10:18 |
10.045 09:00 |
14.005 28.02.25 |
9.785 07.11.25 |
76'473 |
|
Persimmon Plc Rg 10.12.2025 / 10:41:56 |
13.055 | 0.46% |
13.175 09:23 |
12.980 09:00 |
14.180 11.06.25 |
10.31 02.09.25 |
40'614 |
|
Phoenix Grp Rg 10.12.2025 / 10:40:19 |
6.805 | -0.91% |
6.860 09:00 |
6.794 10:18 |
7.000 05.12.25 |
4.759 13.01.25 |
16'893 |
|
Prudential Rg 10.12.2025 / 10:42:46 |
10.885 | -0.91% |
10.940 09:00 |
10.860 09:05 |
11.200 08.12.25 |
5.962 13.01.25 |
59'280 |
|
Reckitt Benck Gr Rg 10.12.2025 / 10:41:52 |
59.40 | 0.25% |
59.58 10:01 |
59.04 09:02 |
60.14 02.12.25 |
45.79 23.04.25 |
26'241 |
|
RELX Rg 10.12.2025 / 10:42:25 |
29.97 | 0.71% |
30.10 09:26 |
29.69 09:00 |
42.05 13.02.25 |
29.69 10.12.25 |
88'014 |
|
Rentokil Initial Rg 10.12.2025 / 10:35:20 |
4.183 | -0.16% |
4.194 09:34 |
4.142 09:17 |
4.748 23.10.25 |
3.061 09.04.25 |
91'584 |
|
Rightmove Rg 10.12.2025 / 10:40:02 |
5.298 | -0.45% |
5.306 09:00 |
5.280 09:46 |
8.266 07.08.25 |
4.743 07.11.25 |
161'676 |
|
Rio Tinto Rg 10.12.2025 / 10:42:32 |
55.92 | 1.18% |
56.02 10:08 |
55.63 09:50 |
56.47 04.12.25 |
40.2575 09.04.25 |
101'994 |