×
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
- 22.11.2024 - 17:30:02
- 831.38
- 1.41%
- 11.57
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 22.11.2024 / 17:30:00 |
35.36 | 1.81% | 0.63 | 35.31 | 35.36 | 0 | |
|
DCC Rg 22.11.2024 / 17:30:00 |
56.38 | 1.08% | 0.60 | 56.35 | 56.40 | 0 | |
|
Diageo Rg 22.11.2024 / 17:30:00 |
23.97 | 2.02% | 0.48 | 23.94 | 23.98 | 0 | |
|
DS Smith Rg 22.11.2024 / 17:30:00 |
5.975 | 1.96% | 0.12 | 5.960 | 5.980 | 0 | |
|
Endeavour Mng Rg 22.11.2024 / 17:30:00 |
15.930 | 1.66% | 0.26 | 15.930 | 15.950 | 0 | |
|
Entain Rg 22.11.2024 / 17:30:00 |
7.562 | 1.20% | 0.09 | 7.414 | 7.564 | 0 | |
|
Experian Rg 22.11.2024 / 17:30:00 |
38.24 | 2.69% | 1.00 | 38.23 | 38.27 | 0 | |
|
Flutter Entmt Rg 22.11.2024 / 17:30:00 |
216.10 | 1.31% | 2.80 | 215.80 | 216.40 | 0 | |
|
Fresnillo Rg 22.11.2024 / 17:30:00 |
6.535 | 1.16% | 0.08 | 6.530 | 6.540 | 0 | |
|
Glencore Rg 22.11.2024 / 17:30:00 |
3.811 | 0.05% | 0.00 | 3.810 | 3.812 | 0 | |
|
GSK Rg 22.11.2024 / 17:30:00 |
13.410 | 2.41% | 0.32 | 13.400 | 13.415 | 0 | |
|
Haleon Rg 22.11.2024 / 17:30:00 |
3.796 | 1.76% | 0.07 | 3.794 | 3.798 | 0 | |
|
Halma Rg 22.11.2024 / 17:30:00 |
26.98 | 1.81% | 0.48 | 26.82 | 27.48 | 0 | |
|
Harbour Ener Rg 22.11.2024 / 17:30:00 |
2.646 | -0.97% | -0.03 | 2.641 | 2.696 | 0 | |
|
Hargreaves Lans Rg 22.11.2024 / 17:30:00 |
10.890 | 0.00% | 0.00 | 10.885 | 10.890 | 0 | |
|
Hikma Pharm Rg 22.11.2024 / 17:30:00 |
19.640 | 5.25% | 0.98 | 19.630 | 19.640 | 0 | |
|
Hiscox Rg 22.11.2024 / 17:30:00 |
10.430 | 0.87% | 0.09 | 10.420 | 10.440 | 0 | |
|
Howden Join Grp Rg 22.11.2024 / 17:30:00 |
8.215 | 1.29% | 0.11 | 8.205 | 8.215 | 0 | |
|
HSBC Hldg Rg 22.11.2024 / 17:30:00 |
7.246 | -0.31% | -0.02 | 7.245 | 7.250 | 0 | |
|
ICG Rg 22.11.2024 / 17:30:00 |
21.01 | 1.50% | 0.31 | 20.96 | 21.02 | 0 | |
|
IMI Rg 22.11.2024 / 17:30:00 |
17.470 | 1.87% | 0.32 | 17.460 | 17.480 | 0 | |
|
Imperial Brands Rg 22.11.2024 / 17:30:00 |
25.24 | 0.62% | 0.16 | 25.23 | 25.24 | 0 | |
|
Informa Rg 22.11.2024 / 17:30:00 |
8.796 | 2.61% | 0.22 | 8.792 | 8.796 | 0 | |
|
Intercont Hotels Rg 22.11.2024 / 17:30:00 |
96.43 | -0.09% | -0.09 | 96.16 | 96.46 | 0 | |
|
Intertek Group Rg 22.11.2024 / 17:30:00 |
44.87 | 0.74% | 0.33 | 44.82 | 44.88 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Next Rg 22.11.2024 / 17:30:00 |
97.32 | 16.94% | 62.93% | 2.33% | -1.95% | -4.21% | 25.12% | 15.10% |
|
Experian Rg 22.11.2024 / 17:30:00 |
38.24 | 16.30% | 31.89% | 5.90% | -0.96% | 3.52% | 31.45% | 9.37% |
|
RELX Rg 22.11.2024 / 17:30:00 |
37.28 | 16.27% | 57.49% | 5.85% | 2.14% | 5.46% | 22.15% | 52.77% |
|
Haleon Rg 22.11.2024 / 17:30:00 |
3.796 | 15.85% | 13.35% | 3.72% | 1.28% | -0.39% | 14.11% | 0.00% |
|
Lloyds Banking G Rg 22.11.2024 / 17:30:00 |
0.5441 | 15.72% | 20.70% | -3.22% | -5.60% | -6.83% | 27.81% | 12.05% |
|
Halma Rg 22.11.2024 / 17:30:00 |
26.98 | 15.62% | 33.07% | 7.62% | 9.36% | 3.06% | 26.73% | -16.43% |
|
HSBC Hldg Rg 22.11.2024 / 17:30:00 |
7.246 | 14.55% | 40.47% | 0.91% | 6.19% | 8.94% | 18.84% | 67.93% |
|
Ashtead Group Rg 22.11.2024 / 17:30:00 |
63.26 | 13.03% | 31.12% | 2.16% | 8.17% | 16.72% | 32.23% | -1.40% |
|
Auto Trader Gr Rg 22.11.2024 / 17:30:00 |
8.304 | 12.29% | 56.38% | 4.06% | -5.94% | -2.28% | 18.66% | 9.56% |
|
Aviva Rg 22.11.2024 / 17:30:00 |
4.859 | 11.71% | 8.92% | 0.23% | 5.04% | -3.40% | 14.38% | -6.29% |
|
Informa Rg 22.11.2024 / 17:30:00 |
8.796 | 9.95% | 37.68% | 3.82% | 7.40% | 5.67% | 17.91% | 66.06% |
|
WPP Rg 22.11.2024 / 17:30:00 |
8.330 | 8.34% | -0.49% | 1.98% | 1.31% | 15.02% | 17.82% | -25.87% |
|
Fresnillo Rg 22.11.2024 / 17:30:00 |
6.535 | 8.32% | -28.32% | 1.00% | -13.79% | 21.02% | 23.86% | -32.33% |
|
Bunzl Rg 22.11.2024 / 17:30:00 |
34.82 | 8.16% | 25.24% | 1.49% | -0.26% | -1.69% | 17.36% | 21.41% |
|
Sage Grp Rg 22.11.2024 / 17:30:00 |
12.885 | 7.68% | 70.17% | 20.82% | 27.45% | 26.88% | 17.08% | 58.89% |
|
UK 100 22.11.2024 / 17:30:02 |
831.38 | 7.63% | 9.72% | 2.52% | 0.64% | -0.69% | 11.20% | 14.46% |
|
Severn Trent Rg 22.11.2024 / 17:30:00 |
27.73 | 6.25% | 3.09% | 3.20% | 5.56% | 7.65% | 2.48% | -2.49% |
|
Shell Rg 22.11.2024 / 17:30:00 |
31.42 | 5.46% | 18.47% | 2.23% | 1.63% | -2.76% | 3.95% | 63.80% |
|
Hikma Pharm Rg 22.11.2024 / 17:30:00 |
19.640 | 5.13% | 19.81% | 8.66% | 1.34% | -1.70% | 11.62% | -18.98% |
|
United Utilities Rg 22.11.2024 / 17:30:00 |
11.325 | 4.90% | 12.02% | 4.47% | 8.22% | 10.49% | 2.12% | 5.45% |
|
Intertek Group Rg 22.11.2024 / 17:30:00 |
44.87 | 4.64% | 10.29% | 1.68% | -5.89% | -9.06% | 12.23% | -14.90% |
|
Rightmove Rg 22.11.2024 / 17:30:00 |
6.166 | 4.00% | 16.77% | 2.05% | -0.58% | 10.98% | 21.38% | -21.53% |
|
IMI Rg 22.11.2024 / 17:30:00 |
17.470 | 1.54% | 32.43% | 1.98% | 0.40% | -4.74% | 10.85% | -6.44% |
|
Vodafone Group Rg 22.11.2024 / 17:30:00 |
0.7013 | 0.85% | -18.17% | 0.42% | -4.78% | -5.41% | -2.30% | -39.28% |
|
CRH PLC Rg 08.09.2023 / 17:28:00 |
50.95 | 0.00% | 37.02% | 0.00% | 0.00% | 0.00% | 0.00% | 16.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 22.11.2024 / 17:30:00 |
35.36 | 1.81% |
35.67 15:40 |
34.87 09:01 |
51.21 22.03.24 |
34.33 15.11.24 |
256'440 |
|
DCC Rg 22.11.2024 / 17:30:00 |
56.38 | 1.08% |
56.65 13:55 |
56.00 16:55 |
60.70 16.05.24 |
48.28 08.11.24 |
33'707 |
|
Diageo Rg 22.11.2024 / 17:30:00 |
23.97 | 2.02% |
23.98 17:28 |
23.49 09:00 |
30.55 28.02.24 |
22.75 30.07.24 |
718'328 |
|
DS Smith Rg 22.11.2024 / 17:30:00 |
5.975 | 1.96% |
5.985 10:04 |
5.855 15:33 |
5.985 22.11.24 |
2.7035 05.02.24 |
814'944 |
|
Endeavour Mng Rg 22.11.2024 / 17:30:00 |
15.930 | 1.66% |
16.150 11:05 |
15.760 15:34 |
19.440 22.10.24 |
12.31 28.02.24 |
97'275 |
|
Entain Rg 22.11.2024 / 17:30:00 |
7.562 | 1.20% |
7.610 16:19 |
7.432 10:34 |
10.330 12.02.24 |
4.985 05.08.24 |
245'043 |
|
Experian Rg 22.11.2024 / 17:30:00 |
38.24 | 2.69% |
38.38 15:29 |
37.37 09:19 |
39.78 01.10.24 |
30.03 04.01.24 |
271'581 |
|
Flutter Entmt Rg 22.11.2024 / 17:30:00 |
216.10 | 1.31% |
219.80 15:45 |
213.50 10:35 |
219.80 22.11.24 |
122.5 31.05.24 |
67'080 |
|
Fresnillo Rg 22.11.2024 / 17:30:00 |
6.535 | 1.16% |
6.585 11:45 |
6.510 15:31 |
7.815 24.10.24 |
4.352 20.03.24 |
65'849 |
|
Glencore Rg 22.11.2024 / 17:30:00 |
3.811 | 0.05% |
3.835 09:20 |
3.764 10:27 |
5.056 20.05.24 |
3.6065 11.09.24 |
4'615'651 |
|
GSK Rg 22.11.2024 / 17:30:00 |
13.410 | 2.41% |
13.425 17:07 |
13.200 09:22 |
18.200 15.05.24 |
12.825 15.11.24 |
1'493'552 |
|
Haleon Rg 22.11.2024 / 17:30:00 |
3.796 | 1.76% |
3.828 16:19 |
3.744 09:05 |
4.005 18.09.24 |
3.1045 25.01.24 |
4'550'118 |
|
Halma Rg 22.11.2024 / 17:30:00 |
26.98 | 1.81% |
27.25 16:24 |
26.54 09:12 |
27.64 21.11.24 |
21.06 05.01.24 |
121'236 |
|
Harbour Ener Rg 22.11.2024 / 17:30:00 |
2.646 | -0.97% |
2.717 09:43 |
2.638 15:33 |
3.332 03.06.24 |
2.431 26.02.24 |
123'853 |
|
Hargreaves Lans Rg 22.11.2024 / 17:30:00 |
10.890 | 0.00% |
10.955 09:00 |
10.885 10:31 |
11.690 20.06.24 |
6.879 19.03.24 |
83'330 |
|
Hikma Pharm Rg 22.11.2024 / 17:30:00 |
19.640 | 5.25% |
19.680 17:12 |
18.890 09:02 |
21.61 22.02.24 |
17.605 16.04.24 |
109'076 |
|
Hiscox Rg 22.11.2024 / 17:30:00 |
10.430 | 0.87% |
10.500 16:24 |
10.345 09:15 |
12.820 09.07.24 |
10.08 20.11.24 |
95'791 |
|
Howden Join Grp Rg 22.11.2024 / 17:30:00 |
8.215 | 1.29% |
8.270 13:45 |
8.130 10:32 |
9.828 17.09.24 |
7.538 17.01.24 |
204'135 |
|
HSBC Hldg Rg 22.11.2024 / 17:30:00 |
7.246 | -0.31% |
7.320 09:11 |
7.177 11:13 |
7.320 22.11.24 |
5.729 11.03.24 |
4'383'737 |
|
ICG Rg 22.11.2024 / 17:30:00 |
21.01 | 1.50% |
21.17 16:20 |
20.74 10:32 |
24.48 28.05.24 |
15.405 17.01.24 |
85'049 |
|
IMI Rg 22.11.2024 / 17:30:00 |
17.470 | 1.87% |
17.515 16:08 |
17.140 10:38 |
19.080 15.05.24 |
15.3 16.01.24 |
84'799 |
|
Imperial Brands Rg 22.11.2024 / 17:30:00 |
25.24 | 0.62% |
25.29 16:57 |
25.05 10:27 |
25.29 22.11.24 |
16.6175 05.03.24 |
926'319 |
|
Informa Rg 22.11.2024 / 17:30:00 |
8.796 | 2.61% |
8.800 17:15 |
8.594 10:34 |
8.836 24.07.24 |
7.194 17.01.24 |
745'897 |
|
Intercont Hotels Rg 22.11.2024 / 17:30:00 |
96.43 | -0.09% |
97.66 09:02 |
96.20 10:36 |
97.66 22.11.24 |
69.9 03.01.24 |
92'949 |
|
Intertek Group Rg 22.11.2024 / 17:30:00 |
44.87 | 0.74% |
45.04 16:03 |
44.60 10:34 |
52.33 27.09.24 |
41.48 08.01.24 |
188'882 |