×
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 - 10:58:10
- 968.18
- 0.07%
- 0.68
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 10.12.2025 / 10:43:09 |
11.125 | 0.16% | 0.02 | 11.120 | 11.130 | 172'405 | |
|
Sage Grp Rg 10.12.2025 / 10:42:01 |
10.728 | -0.26% | -0.03 | 10.725 | 10.730 | 142'572 | |
|
Sainsbury Rg 10.12.2025 / 10:42:00 |
3.152 | 1.58% | 0.05 | 3.150 | 3.152 | 354'876 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 10.12.2025 / 10:37:33 |
6.894 | -0.89% | -0.06 | 6.892 | 6.898 | 47'503 | |
|
Severn Trent Rg 10.12.2025 / 10:43:10 |
27.12 | -1.33% | -0.37 | 27.10 | 27.13 | 7'497 | |
|
Shell Rg 10.12.2025 / 10:40:33 |
27.33 | -0.17% | -0.05 | 27.31 | 27.32 | 44'494 | |
|
Smith & Nephew Rg 10.12.2025 / 10:43:05 |
12.415 | -0.84% | -0.11 | 12.410 | 12.425 | 42'236 | |
|
Smiths Group Rg 10.12.2025 / 10:41:55 |
23.60 | 0.38% | 0.09 | 23.58 | 23.62 | 53'821 | |
|
Spirax Grp Rg 10.12.2025 / 10:32:00 |
67.85 | -0.07% | -0.05 | 67.85 | 67.90 | 2'978 | |
|
SSE Rg 10.12.2025 / 10:35:45 |
21.19 | -1.19% | -0.26 | 21.17 | 21.19 | 49'941 | |
|
St. James's Rg 10.12.2025 / 10:40:26 |
13.680 | -1.21% | -0.17 | 13.680 | 13.700 | 9'962 | |
|
Standard Charter Rg 10.12.2025 / 10:42:54 |
17.005 | 2.12% | 0.35 | 17.000 | 17.010 | 163'073 | |
|
Taylor Wimpey Rg 10.12.2025 / 10:37:27 |
1.011 | 0.55% | 0.01 | 1.010 | 1.011 | 291'508 | |
|
Tesco Rg 10.12.2025 / 10:42:57 |
4.473 | 1.57% | 0.07 | 4.472 | 4.474 | 416'343 | |
|
Tritax Big Box Rg 10.12.2025 / 10:28:06 |
1.443 | -1.33% | -0.02 | 1.441 | 1.444 | 69'262 | |
|
UK 100 10.12.2025 / 10:58:11 |
968.18 | 0.07% | 0.68 | 0 | |||
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Unite Group Rg 10.12.2025 / 10:42:43 |
5.085 | -0.73% | -0.04 | 5.085 | 5.095 | 39'332 | |
|
United Utilities Rg 10.12.2025 / 10:35:45 |
11.830 | -0.78% | -0.09 | 11.825 | 11.835 | 31'360 | |
|
Vodafone Group Rg 10.12.2025 / 10:39:43 |
0.9356 | -1.20% | -0.01 | 0.9354 | 0.9358 | 1'054'356 | |
|
Weir Group Rg 10.12.2025 / 10:41:47 |
28.66 | 0.53% | 0.15 | 28.64 | 28.68 | 11'952 | |
|
Whitbread Rg 10.12.2025 / 10:42:54 |
23.52 | -0.30% | -0.07 | 23.51 | 23.53 | 20'052 | |
|
Wise-A Rg 10.12.2025 / 10:42:42 |
8.515 | -2.41% | -0.21 | 8.510 | 8.520 | 52'594 | |
|
WPP Rg 10.12.2025 / 10:43:08 |
3.245 | 1.63% | 0.05 | 3.243 | 3.247 | 219'519 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Berkeley Grp Hld Rg 10.12.2025 / 10:39:11 |
36.54 | -8.62% | 0.00% | 0.08% | -8.60% | -1.35% | -12.40% | 0.00% |
|
Compass Group Rg 10.12.2025 / 10:42:30 |
23.50 | -11.36% | 9.26% | 0.92% | -5.62% | -7.63% | -13.19% | 22.92% |
|
Marks & Spencer Rg 10.12.2025 / 10:42:00 |
3.203 | -14.49% | 17.97% | -4.62% | -12.43% | -10.63% | -17.11% | 162.57% |
|
easyJet Rg 10.12.2025 / 10:42:45 |
4.775 | -14.94% | -5.86% | -1.24% | 1.10% | 4.95% | -17.16% | 24.36% |
|
Sage Grp Rg 10.12.2025 / 10:42:01 |
10.728 | -15.75% | -8.78% | 0.92% | -4.22% | -1.22% | -17.00% | 38.24% |
|
JD Sports Fsn Rg 10.12.2025 / 10:42:13 |
0.7963 | -17.24% | -52.69% | 1.75% | -6.78% | -13.88% | -22.76% | -35.45% |
|
Rightmove Rg 10.12.2025 / 10:40:02 |
5.298 | -17.26% | -7.89% | -0.90% | -6.40% | -26.58% | -21.25% | -3.24% |
|
Barratt Redrow Rg 10.12.2025 / 10:38:48 |
3.637 | -17.59% | -35.62% | -3.33% | -7.63% | -2.74% | -17.87% | -11.16% |
|
Wise-A Rg 10.12.2025 / 10:42:42 |
8.515 | -17.69% | -0.22% | -0.06% | -10.79% | -22.31% | -9.80% | 37.97% |
|
RELX Rg 10.12.2025 / 10:42:25 |
29.97 | -17.86% | -4.31% | -0.50% | -4.99% | -13.18% | -19.24% | 27.56% |
|
Taylor Wimpey Rg 10.12.2025 / 10:37:27 |
1.011 | -17.93% | -31.14% | -0.49% | -0.64% | 2.64% | -20.37% | -3.50% |
|
Whitbread Rg 10.12.2025 / 10:42:54 |
23.52 | -20.01% | -35.42% | -1.05% | -17.50% | -25.07% | -19.59% | -10.68% |
|
Croda Intl Rg 10.12.2025 / 10:39:56 |
26.88 | -20.27% | -46.80% | 0.49% | -4.95% | 4.51% | -23.25% | -60.25% |
|
Pearson Rg 10.12.2025 / 10:42:13 |
10.415 | -21.69% | 4.05% | 4.61% | 3.27% | 0.29% | -18.63% | 7.33% |
|
Hikma Pharm Rg 10.12.2025 / 10:41:36 |
15.450 | -22.22% | -12.45% | -1.62% | -2.86% | -4.69% | -21.29% | 4.58% |
|
Flutter Entmt Rg 10.12.2025 / 10:34:51 |
162.53 | -22.28% | 16.01% | 3.62% | -8.85% | -20.10% | -25.86% | 0.00% |
|
Auto Trd Gr Rg-144A 10.12.2025 / 10:40:07 |
5.952 | -24.75% | -17.43% | -4.09% | -15.43% | -23.46% | -27.92% | 5.76% |
|
LSE Group Rg 10.12.2025 / 10:42:23 |
85.02 | -24.96% | -8.61% | -4.49% | -4.90% | -0.64% | -24.79% | 14.78% |
|
Mondi Rg 10.12.2025 / 10:42:00 |
8.556 | -27.01% | -49.00% | 0.26% | 0.61% | -15.03% | -29.08% | -47.18% |
|
Bunzl Rg 10.12.2025 / 10:42:39 |
21.56 | -34.44% | -32.27% | 0.61% | -3.41% | -12.85% | -39.84% | -28.30% |
|
Diageo Rg 10.12.2025 / 10:42:53 |
16.065 | -36.25% | -43.58% | -8.09% | -13.51% | -12.37% | -35.18% | -56.75% |
|
Unite Group Rg 10.12.2025 / 10:42:43 |
5.085 | -36.80% | -51.17% | -1.41% | -9.68% | -28.53% | -39.10% | -44.59% |
|
WPP Rg 10.12.2025 / 10:43:08 |
3.245 | -61.38% | -57.57% | 12.71% | 7.56% | -16.92% | -63.17% | -61.92% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 10.12.2025 / 10:43:09 |
11.125 | 0.16% |
11.205 09:22 |
10.990 09:00 |
11.950 29.09.25 |
5.568 15.01.25 |
172'405 |
|
Sage Grp Rg 10.12.2025 / 10:42:01 |
10.728 | -0.26% |
10.770 09:00 |
10.558 09:06 |
13.490 06.02.25 |
10.35 18.11.25 |
142'572 |
|
Sainsbury Rg 10.12.2025 / 10:42:00 |
3.152 | 1.58% |
3.186 09:30 |
3.138 09:01 |
3.602 06.11.25 |
2.236 10.04.25 |
354'876 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 10.12.2025 / 10:37:33 |
6.894 | -0.89% |
6.942 09:23 |
6.888 10:34 |
7.382 14.02.25 |
5.87 09.04.25 |
47'503 |
|
Severn Trent Rg 10.12.2025 / 10:43:10 |
27.12 | -1.33% |
27.39 09:01 |
27.11 09:38 |
28.58 26.11.25 |
23.23 14.01.25 |
7'497 |
|
Shell Rg 10.12.2025 / 10:40:33 |
27.33 | -0.17% |
27.40 09:28 |
27.28 09:00 |
29.38 11.11.25 |
22.7 09.04.25 |
44'494 |
|
Smith & Nephew Rg 10.12.2025 / 10:43:05 |
12.415 | -0.84% |
12.480 09:24 |
12.380 09:00 |
14.415 10.09.25 |
9.401 09.04.25 |
42'236 |
|
Smiths Group Rg 10.12.2025 / 10:41:55 |
23.60 | 0.38% |
23.62 09:32 |
23.34 09:00 |
25.60 13.11.25 |
16.72 07.04.25 |
53'821 |
|
Spirax Grp Rg 10.12.2025 / 10:32:00 |
67.85 | -0.07% |
68.05 10:09 |
67.55 09:22 |
82.45 30.01.25 |
53.8 07.04.25 |
2'978 |
|
SSE Rg 10.12.2025 / 10:35:45 |
21.19 | -1.19% |
21.40 09:00 |
21.13 09:12 |
23.07 12.11.25 |
14.475 06.03.25 |
49'941 |
|
St. James's Rg 10.12.2025 / 10:40:26 |
13.680 | -1.21% |
13.760 09:01 |
13.645 09:55 |
13.980 27.11.25 |
7.41 07.04.25 |
9'962 |
|
Standard Charter Rg 10.12.2025 / 10:42:54 |
17.005 | 2.12% |
17.018 09:19 |
16.795 09:04 |
17.095 02.12.25 |
8.728 09.04.25 |
163'073 |
|
Taylor Wimpey Rg 10.12.2025 / 10:37:27 |
1.011 | 0.55% |
1.019 09:31 |
0.9998 09:00 |
1.245 06.02.25 |
0.9254 02.09.25 |
291'508 |
|
Tesco Rg 10.12.2025 / 10:42:57 |
4.473 | 1.57% |
4.497 09:30 |
4.413 09:00 |
4.805 11.11.25 |
3.103 10.04.25 |
416'343 |
|
Tritax Big Box Rg 10.12.2025 / 10:28:06 |
1.443 | -1.33% |
1.461 09:00 |
1.441 10:24 |
1.552 24.10.25 |
1.219 09.04.25 |
69'262 |
|
UK 100 10.12.2025 / 10:58:11 |
968.18 | 0.07% |
969.24 09:25 |
965.29 09:02 |
991.30 12.11.25 |
751.8959 07.04.25 |
|
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Unite Group Rg 10.12.2025 / 10:42:43 |
5.085 | -0.73% |
5.135 09:27 |
5.085 09:02 |
8.855 14.02.25 |
5.0375 01.12.25 |
39'332 |
|
United Utilities Rg 10.12.2025 / 10:35:45 |
11.830 | -0.78% |
11.990 09:00 |
11.815 09:50 |
12.428 28.11.25 |
9.28 14.01.25 |
31'360 |
|
Vodafone Group Rg 10.12.2025 / 10:39:43 |
0.9356 | -1.20% |
0.9444 09:05 |
0.9328 10:16 |
0.9632 11.11.25 |
0.624 09.04.25 |
1'054'356 |
|
Weir Group Rg 10.12.2025 / 10:41:47 |
28.66 | 0.53% |
28.68 09:32 |
28.42 09:00 |
30.08 27.10.25 |
18.75 07.04.25 |
11'952 |
|
Whitbread Rg 10.12.2025 / 10:42:54 |
23.52 | -0.30% |
23.64 09:19 |
23.43 09:04 |
33.02 03.10.25 |
22.54 07.04.25 |
20'052 |
|
Wise-A Rg 10.12.2025 / 10:42:42 |
8.515 | -2.41% |
8.700 09:01 |
8.505 10:32 |
12.210 05.06.25 |
8.325 07.04.25 |
52'594 |
|
WPP Rg 10.12.2025 / 10:43:08 |
3.245 | 1.63% |
3.277 09:11 |
3.210 09:01 |
8.366 02.01.25 |
2.661 07.11.25 |
219'519 |