×
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
- 18.09.2024 - 17:30:07
- 826.21
- -0.73%
- -6.11
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 18.09.2024 / 17:30:00 |
40.10 | -1.69% | -0.69 | 40.09 | 40.15 | 0 | |
|
DCC Rg 18.09.2024 / 17:30:00 |
52.38 | -1.32% | -0.70 | 52.35 | 52.40 | 0 | |
|
Diageo Rg 18.09.2024 / 17:30:00 |
24.82 | -1.80% | -0.46 | 23.80 | 24.84 | 0 | |
|
DS Smith Rg 18.09.2024 / 17:30:00 |
4.770 | -0.58% | -0.03 | 4.770 | 4.776 | 0 | |
|
Endeavour Mng Rg 18.09.2024 / 17:30:00 |
17.970 | -2.39% | -0.44 | 17.630 | 18.010 | 0 | |
|
Entain Rg 18.09.2024 / 17:30:00 |
7.385 | -0.26% | -0.02 | 7.378 | 7.388 | 0 | |
|
Experian Rg 18.09.2024 / 17:30:00 |
37.93 | -1.25% | -0.48 | 37.92 | 37.97 | 0 | |
|
Flutter Entmt Rg 18.09.2024 / 17:30:00 |
173.65 | -0.49% | -0.85 | 173.60 | 173.85 | 0 | |
|
Fresnillo Rg 18.09.2024 / 17:30:00 |
5.655 | -1.22% | -0.07 | 5.650 | 5.660 | 0 | |
|
Glencore Rg 18.09.2024 / 17:30:00 |
3.798 | -0.01% | 0.00 | 3.798 | 3.800 | 0 | |
|
GSK Rg 18.09.2024 / 17:30:00 |
16.010 | -0.56% | -0.09 | 16.005 | 16.015 | 0 | |
|
Haleon Rg 18.09.2024 / 17:30:00 |
3.962 | -0.30% | -0.01 | 3.961 | 3.969 | 0 | |
|
Halma Rg 18.09.2024 / 17:30:00 |
25.89 | -2.60% | -0.69 | 25.89 | 25.94 | 0 | |
|
Harbour Ener Rg 18.09.2024 / 17:30:00 |
2.579 | -2.72% | -0.07 | 2.528 | 2.628 | 0 | |
|
Hargreaves Lans Rg 18.09.2024 / 17:30:00 |
11.060 | -0.11% | -0.01 | 11.055 | 11.060 | 0 | |
|
Hikma Pharm Rg 18.09.2024 / 17:30:00 |
19.090 | -0.68% | -0.13 | 19.080 | 19.100 | 0 | |
|
Hiscox Rg 18.09.2024 / 17:30:00 |
11.470 | -1.80% | -0.21 | 11.250 | 11.700 | 0 | |
|
Howden Join Grp Rg 18.09.2024 / 17:30:00 |
9.573 | -2.42% | -0.24 | 9.570 | 9.575 | 0 | |
|
HSBC Hldg Rg 18.09.2024 / 17:30:00 |
6.583 | -0.54% | -0.04 | 6.583 | 6.586 | 0 | |
|
ICG Rg 18.09.2024 / 17:30:00 |
23.10 | -1.20% | -0.28 | 22.66 | 23.14 | 0 | |
|
IMI Rg 18.09.2024 / 17:30:00 |
18.325 | -0.52% | -0.10 | 18.320 | 18.340 | 0 | |
|
Imperial Brands Rg 18.09.2024 / 17:30:00 |
21.86 | -1.04% | -0.23 | 21.82 | 21.86 | 0 | |
|
Informa Rg 18.09.2024 / 17:30:00 |
8.364 | -1.53% | -0.13 | 8.360 | 8.366 | 0 | |
|
Intercont Hotels Rg 18.09.2024 / 17:30:00 |
79.14 | 0.38% | 0.30 | 79.08 | 79.18 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Smurfit Kappa Rg 05.07.2024 / 17:30:00 |
36.42 | 17.03% | 18.55% | 0.00% | 0.00% | 0.47% | 25.59% | 0.00% |
|
Rightmove Rg 18.09.2024 / 17:30:00 |
6.776 | 16.58% | 30.90% | 0.47% | 24.15% | 23.56% | 20.27% | -9.14% |
|
Bunzl Rg 18.09.2024 / 17:30:00 |
36.70 | 16.07% | 34.40% | 1.72% | 14.69% | 20.64% | 25.17% | 47.59% |
|
Standard Charter Rg 18.09.2024 / 17:30:00 |
7.778 | 15.99% | 23.00% | 2.72% | 4.04% | 7.08% | 3.73% | 74.73% |
|
Halma Rg 18.09.2024 / 17:30:00 |
25.89 | 15.97% | 33.47% | 2.70% | 0.74% | -3.63% | 25.07% | -12.02% |
|
Brit Land Co REI Rg 18.09.2024 / 17:30:00 |
4.566 | 15.71% | 16.35% | 3.12% | 13.36% | 12.63% | 42.78% | -9.63% |
|
Taylor Wimpey Rg 18.09.2024 / 17:30:00 |
1.659 | 14.73% | 63.93% | 3.72% | 0.45% | 16.80% | 36.17% | 0.63% |
|
BAE Systems Rg 18.09.2024 / 17:30:00 |
12.750 | 14.70% | 48.51% | -1.89% | -2.60% | -4.28% | 21.78% | 129.50% |
|
Compass Group Rg 18.09.2024 / 17:30:00 |
24.36 | 14.37% | 27.64% | -1.02% | 2.78% | 10.75% | 17.77% | 67.68% |
|
Aviva Rg 18.09.2024 / 17:30:00 |
4.904 | 13.88% | 11.04% | -0.14% | -2.43% | 2.64% | 22.29% | -6.72% |
|
Vodafone Group Rg 18.09.2024 / 17:30:00 |
0.7800 | 13.34% | -8.03% | 1.69% | 5.95% | 11.52% | -4.15% | -31.98% |
|
AstraZeneca Rg 18.09.2024 / 17:30:00 |
118.74 | 13.21% | 6.62% | -3.45% | -8.45% | -5.37% | 8.62% | 49.07% |
|
LSE Group Rg 18.09.2024 / 17:30:00 |
103.50 | 12.33% | 45.53% | -0.53% | 3.85% | 8.65% | 23.30% | 30.70% |
|
GSK Rg 18.09.2024 / 17:30:00 |
16.010 | 10.81% | 11.81% | -3.44% | 0.19% | -0.20% | 4.37% | 0.00% |
|
Intercont Hotels Rg 18.09.2024 / 17:30:00 |
79.14 | 10.70% | 65.42% | 2.91% | 5.69% | -4.77% | 25.54% | 70.32% |
|
Hiscox Rg 18.09.2024 / 17:30:00 |
11.470 | 10.61% | 6.42% | -1.80% | -3.94% | 0.97% | 10.93% | 35.75% |
|
Smith & Nephew Rg 18.09.2024 / 17:30:00 |
11.645 | 9.63% | 6.66% | -3.00% | -0.89% | 18.51% | 10.48% | -11.09% |
|
IMI Rg 18.09.2024 / 17:30:00 |
18.325 | 9.06% | 42.24% | 2.78% | 1.02% | 3.24% | 22.90% | 1.94% |
|
Informa Rg 18.09.2024 / 17:30:00 |
8.364 | 8.95% | 36.43% | 0.05% | 2.05% | -2.89% | 11.31% | 60.02% |
|
SSE Rg 18.09.2024 / 17:30:00 |
19.940 | 8.30% | 17.70% | 0.78% | 7.38% | 9.62% | 16.81% | 23.43% |
|
Natl Grid Rg 18.09.2024 / 17:30:00 |
10.510 | 8.29% | 14.67% | 1.11% | 6.81% | 17.98% | 10.46% | 20.05% |
|
Hikma Pharm Rg 18.09.2024 / 17:30:00 |
19.090 | 8.28% | 23.40% | -0.83% | -6.38% | -0.57% | -10.46% | -20.84% |
|
Pearson Rg 18.09.2024 / 17:30:00 |
10.165 | 8.16% | 10.80% | -2.91% | -1.83% | 4.17% | 16.01% | 45.01% |
|
Admiral Group Rg 18.09.2024 / 17:30:00 |
28.59 | 7.73% | 35.45% | -0.03% | -1.99% | 10.43% | 18.24% | -17.52% |
|
Anglo American 18.09.2024 / 17:30:00 |
21.23 | 7.62% | -33.96% | 5.83% | -7.15% | -16.31% | -7.68% | -17.67% |
| 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 18.09.2024 / 17:30:00 |
40.10 | -1.69% |
40.48 09:04 |
39.77 12:36 |
51.21 22.03.24 |
37.9 08.08.24 |
55'674 |
|
DCC Rg 18.09.2024 / 17:30:00 |
52.38 | -1.32% |
53.05 09:00 |
52.00 14:29 |
60.70 16.05.24 |
49.62 05.08.24 |
40'047 |
|
Diageo Rg 18.09.2024 / 17:30:00 |
24.82 | -1.80% |
25.13 10:41 |
24.77 17:16 |
30.55 28.02.24 |
22.75 30.07.24 |
638'092 |
|
DS Smith Rg 18.09.2024 / 17:30:00 |
4.770 | -0.58% |
4.826 09:17 |
4.766 17:28 |
4.836 17.09.24 |
2.7035 05.02.24 |
1'123'195 |
|
Endeavour Mng Rg 18.09.2024 / 17:30:00 |
17.970 | -2.39% |
18.490 15:18 |
17.920 16:26 |
18.740 11.07.24 |
12.31 28.02.24 |
54'703 |
|
Entain Rg 18.09.2024 / 17:30:00 |
7.385 | -0.26% |
7.452 16:46 |
7.324 09:08 |
10.330 12.02.24 |
4.985 05.08.24 |
1'125'468 |
|
Experian Rg 18.09.2024 / 17:30:00 |
37.93 | -1.25% |
38.24 09:01 |
37.62 13:37 |
38.47 17.09.24 |
30.03 04.01.24 |
172'024 |
|
Flutter Entmt Rg 18.09.2024 / 17:30:00 |
173.65 | -0.49% |
175.00 10:05 |
172.70 16:08 |
179.80 26.03.24 |
122.5 31.05.24 |
109'785 |
|
Fresnillo Rg 18.09.2024 / 17:30:00 |
5.655 | -1.22% |
5.725 15:17 |
5.630 12:15 |
6.475 20.05.24 |
4.352 20.03.24 |
96'494 |
|
Glencore Rg 18.09.2024 / 17:30:00 |
3.798 | -0.01% |
3.808 17:06 |
3.763 09:07 |
5.056 20.05.24 |
3.6065 11.09.24 |
1'875'836 |
|
GSK Rg 18.09.2024 / 17:30:00 |
16.010 | -0.56% |
16.120 09:16 |
15.958 13:04 |
18.200 15.05.24 |
14.532 02.01.24 |
994'836 |
|
Haleon Rg 18.09.2024 / 17:30:00 |
3.962 | -0.30% |
4.005 09:29 |
3.949 17:11 |
4.005 18.09.24 |
3.1045 25.01.24 |
3'129'981 |
|
Halma Rg 18.09.2024 / 17:30:00 |
25.89 | -2.60% |
26.28 09:02 |
25.62 11:00 |
27.49 28.06.24 |
21.06 05.01.24 |
110'850 |
|
Harbour Ener Rg 18.09.2024 / 17:30:00 |
2.579 | -2.72% |
2.646 09:19 |
2.562 16:49 |
3.332 03.06.24 |
2.431 26.02.24 |
168'523 |
|
Hargreaves Lans Rg 18.09.2024 / 17:30:00 |
11.060 | -0.11% |
11.075 11:28 |
11.055 16:32 |
11.690 20.06.24 |
6.879 19.03.24 |
188'065 |
|
Hikma Pharm Rg 18.09.2024 / 17:30:00 |
19.090 | -0.68% |
19.220 10:09 |
19.040 14:19 |
21.61 22.02.24 |
17.605 16.04.24 |
53'770 |
|
Hiscox Rg 18.09.2024 / 17:30:00 |
11.470 | -1.80% |
11.610 09:03 |
11.400 13:00 |
12.820 09.07.24 |
10.11 26.01.24 |
104'345 |
|
Howden Join Grp Rg 18.09.2024 / 17:30:00 |
9.573 | -2.42% |
9.740 09:05 |
9.555 16:20 |
9.828 17.09.24 |
7.538 17.01.24 |
339'192 |
|
HSBC Hldg Rg 18.09.2024 / 17:30:00 |
6.583 | -0.54% |
6.617 10:00 |
6.555 16:14 |
7.245 08.05.24 |
5.729 11.03.24 |
3'583'790 |
|
ICG Rg 18.09.2024 / 17:30:00 |
23.10 | -1.20% |
23.38 09:13 |
22.88 13:33 |
24.48 28.05.24 |
15.405 17.01.24 |
113'415 |
|
IMI Rg 18.09.2024 / 17:30:00 |
18.325 | -0.52% |
18.350 09:00 |
18.170 09:14 |
19.080 15.05.24 |
15.3 16.01.24 |
60'857 |
|
Imperial Brands Rg 18.09.2024 / 17:30:00 |
21.86 | -1.04% |
22.15 09:22 |
21.84 16:57 |
22.67 12.09.24 |
16.6175 05.03.24 |
214'307 |
|
Informa Rg 18.09.2024 / 17:30:00 |
8.364 | -1.53% |
8.446 09:05 |
8.336 13:43 |
8.836 24.07.24 |
7.194 17.01.24 |
513'494 |
|
Intercont Hotels Rg 18.09.2024 / 17:30:00 |
79.14 | 0.38% |
80.00 09:01 |
79.10 17:25 |
87.90 26.02.24 |
69.9 03.01.24 |
53'143 |