×
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 - 10:20:35
- 967.43
- -0.01%
- -0.07
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 10.12.2025 / 10:05:16 |
26.86 | -0.54% | -0.15 | 26.84 | 26.87 | 5'080 | |
|
DCC Rg 10.12.2025 / 10:05:10 |
50.25 | 0.15% | 0.08 | 50.20 | 50.25 | 3'714 | |
|
Diageo Rg 10.12.2025 / 10:05:30 |
15.965 | -1.15% | -0.19 | 15.955 | 15.965 | 270'489 | |
|
Diploma Rg 10.12.2025 / 10:02:44 |
54.25 | -0.50% | -0.28 | 54.25 | 54.30 | 8'554 | |
|
easyJet Rg 10.12.2025 / 10:05:24 |
4.753 | -0.65% | -0.03 | 4.750 | 4.755 | 21'885 | |
|
Endeavour Mng Rg 10.12.2025 / 10:04:45 |
35.12 | 1.90% | 0.66 | 35.14 | 35.20 | 13'873 | |
|
Entain Rg 10.12.2025 / 10:05:30 |
7.478 | 0.27% | 0.02 | 7.474 | 7.482 | 79'416 | |
|
Experian Rg 10.12.2025 / 10:05:02 |
32.49 | 0.37% | 0.12 | 32.48 | 32.50 | 27'015 | |
|
Flutter Entmt Rg 10.12.2025 / 10:01:11 |
162.85 | 0.66% | 1.08 | 162.50 | 162.70 | 817 | |
|
Fresnillo Rg 10.12.2025 / 10:05:10 |
28.00 | 1.89% | 0.52 | 28.00 | 28.08 | 28'158 | |
|
Games Workshop G Rg 10.12.2025 / 09:58:57 |
195.40 | -0.56% | -1.10 | 195.20 | 195.40 | 1'533 | |
|
Glencore Rg 10.12.2025 / 10:05:30 |
3.847 | 1.06% | 0.04 | 3.847 | 3.848 | 426'620 | |
|
GSK Rg 10.12.2025 / 10:05:07 |
17.760 | -0.50% | -0.09 | 17.755 | 17.760 | 162'373 | |
|
Haleon Rg 10.12.2025 / 10:05:37 |
3.533 | -0.45% | -0.02 | 3.532 | 3.534 | 398'374 | |
|
Halma Rg 10.12.2025 / 10:05:10 |
35.84 | -1.38% | -0.50 | 35.82 | 35.88 | 19'004 | |
|
Hikma Pharm Rg 10.12.2025 / 10:03:13 |
15.380 | -1.03% | -0.16 | 15.370 | 15.390 | 9'629 | |
|
Hiscox Rg 10.12.2025 / 10:02:12 |
13.120 | -0.38% | -0.05 | 13.110 | 13.130 | 9'468 | |
|
Howden Join Grp Rg 10.12.2025 / 10:03:05 |
8.065 | -0.25% | -0.02 | 8.065 | 8.070 | 29'579 | |
|
HSBC Hldg Rg 10.12.2025 / 10:05:29 |
10.866 | 1.88% | 0.20 | 10.866 | 10.868 | 578'513 | |
|
ICG Rg 10.12.2025 / 10:03:18 |
20.72 | 0.14% | 0.03 | 20.70 | 20.72 | 17'977 | |
|
IG Group Hdgs Rg 10.12.2025 / 10:02:02 |
11.510 | -0.52% | -0.06 | 11.510 | 11.530 | 8'793 | |
|
IMI Rg 10.12.2025 / 10:05:00 |
24.44 | -0.33% | -0.08 | 24.42 | 24.46 | 8'576 | |
|
Imperial Brands Rg 10.12.2025 / 10:05:36 |
33.09 | -0.30% | -0.10 | 33.08 | 33.10 | 25'038 | |
|
Informa Rg 10.12.2025 / 10:01:54 |
9.442 | 0.34% | 0.03 | 9.434 | 9.442 | 27'101 | |
|
Intercont Hotels Rg 10.12.2025 / 10:03:55 |
98.22 | -0.22% | -0.22 | 98.22 | 98.32 | 2'938 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SSE Rg 10.12.2025 / 10:05:32 |
21.21 | 32.62% | 15.26% | -4.91% | -7.68% | 27.01% | 28.27% | 26.30% |
|
Weir Group Rg 10.12.2025 / 10:04:05 |
28.62 | 30.42% | 50.57% | 0.49% | -1.38% | 10.93% | 24.87% | 67.85% |
|
Imperial Brands Rg 10.12.2025 / 10:05:36 |
33.09 | 30.11% | 83.42% | 0.88% | 2.45% | 6.36% | 27.71% | 60.26% |
|
AstraZeneca Rg 10.12.2025 / 10:05:13 |
135.31 | 30.02% | 28.42% | -0.92% | 0.27% | 18.92% | 28.11% | 19.71% |
|
Diploma Rg 10.12.2025 / 10:02:44 |
54.25 | 28.23% | 51.71% | -0.05% | -1.23% | 0.18% | 19.23% | 88.02% |
|
Intl. Cons. Air Rg 10.12.2025 / 10:03:23 |
3.869 | 28.21% | 149.65% | -1.07% | -1.48% | 0.05% | 34.48% | 191.50% |
|
CRH PLC Rg 10.12.2025 / 10:04:49 |
92.70 | 26.66% | 73.80% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Smith & Nephew Rg 10.12.2025 / 10:04:20 |
12.455 | 26.54% | 16.25% | 0.65% | -2.71% | -9.04% | 26.99% | 13.71% |
|
Centrica Rg 10.12.2025 / 10:05:12 |
1.669 | 25.84% | 19.31% | -2.04% | -3.28% | -1.62% | 27.95% | 82.46% |
|
BT Group Rg 10.12.2025 / 10:05:34 |
1.777 | 24.17% | 44.96% | 0.65% | -0.70% | -10.80% | 16.61% | 58.29% |
|
Kingfisher Rg 10.12.2025 / 10:05:17 |
3.018 | 23.94% | 25.82% | -2.71% | -2.39% | 21.42% | 17.11% | 26.86% |
|
Burberry Group Rg 10.12.2025 / 10:04:50 |
11.900 | 23.46% | -15.48% | 0.46% | -5.57% | 6.39% | 20.98% | -43.56% |
|
Reckitt Benck Gr Rg 10.12.2025 / 10:04:29 |
59.54 | 22.82% | 9.04% | 0.63% | 1.24% | 4.24% | 22.81% | 1.49% |
|
Hiscox Rg 10.12.2025 / 10:02:12 |
13.120 | 21.61% | 24.72% | 0.54% | -3.46% | 0.92% | 15.44% | 25.49% |
|
Tesco Rg 10.12.2025 / 10:05:10 |
4.481 | 19.54% | 51.91% | -1.04% | -0.68% | 1.91% | 21.27% | 92.82% |
|
Natl Grid Rg 10.12.2025 / 10:05:33 |
11.305 | 19.33% | 17.88% | -0.88% | -3.85% | 8.83% | 20.09% | 22.86% |
|
Informa Rg 10.12.2025 / 10:01:54 |
9.442 | 18.13% | 20.70% | -0.57% | -0.82% | 3.39% | 13.16% | 49.79% |
|
UK 100 10.12.2025 / 10:20:37 |
967.43 | 18.11% | 25.25% | -0.41% | -2.18% | 4.89% | 16.05% | 29.39% |
|
Rio Tinto Rg 10.12.2025 / 10:05:38 |
55.95 | 17.13% | -5.63% | 1.71% | 3.32% | 21.46% | 10.14% | -5.49% |
|
Admiral Group Rg 10.12.2025 / 10:04:40 |
30.62 | 16.77% | 14.34% | -1.92% | -5.14% | -8.62% | 15.16% | 53.21% |
|
IG Group Hdgs Rg 10.12.2025 / 10:02:02 |
11.510 | 16.52% | 50.55% | 0.26% | 3.41% | 2.13% | 18.97% | 43.46% |
|
BP Rg 10.12.2025 / 10:05:09 |
4.445 | 14.01% | -4.05% | -4.08% | -4.99% | 6.33% | 12.95% | -3.46% |
|
United Utilities Rg 10.12.2025 / 10:01:50 |
11.840 | 13.49% | 12.32% | -3.27% | -1.70% | 2.91% | 10.55% | 15.08% |
|
Sainsbury Rg 10.12.2025 / 10:05:01 |
3.168 | 13.17% | 3.30% | 0.96% | -6.58% | -2.70% | 15.28% | 36.88% |
|
Shell Rg 10.12.2025 / 10:05:08 |
27.33 | 10.55% | 6.59% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 10.12.2025 / 10:05:16 |
26.86 | -0.54% |
26.94 09:24 |
26.82 09:45 |
34.26 30.01.25 |
24.27 12.08.25 |
5'080 |
|
DCC Rg 10.12.2025 / 10:05:10 |
50.25 | 0.15% |
50.30 10:00 |
50.20 09:17 |
56.20 31.01.25 |
44.54 23.05.25 |
3'714 |
|
Diageo Rg 10.12.2025 / 10:05:30 |
15.965 | -1.15% |
16.115 09:00 |
15.873 09:47 |
25.68 09.01.25 |
15.8725 10.12.25 |
270'489 |
|
Diploma Rg 10.12.2025 / 10:02:44 |
54.25 | -0.50% |
54.43 09:34 |
54.10 09:45 |
57.00 27.10.25 |
35.36 07.04.25 |
8'554 |
|
easyJet Rg 10.12.2025 / 10:05:24 |
4.753 | -0.65% |
4.780 09:16 |
4.748 10:02 |
5.906 11.06.25 |
4.022 07.04.25 |
21'885 |
|
Endeavour Mng Rg 10.12.2025 / 10:04:45 |
35.12 | 1.90% |
35.32 09:01 |
34.74 09:00 |
36.82 13.11.25 |
14.32 02.01.25 |
13'873 |
|
Entain Rg 10.12.2025 / 10:05:30 |
7.478 | 0.27% |
7.496 09:58 |
7.430 09:06 |
10.305 31.07.25 |
4.643 07.04.25 |
79'416 |
|
Experian Rg 10.12.2025 / 10:05:02 |
32.49 | 0.37% |
32.63 09:18 |
32.37 09:01 |
41.01 18.07.25 |
30.49 07.04.25 |
27'015 |
|
Flutter Entmt Rg 10.12.2025 / 10:01:11 |
162.85 | 0.66% |
163.50 09:24 |
161.90 09:02 |
236.90 14.02.25 |
141.8 18.11.25 |
817 |
|
Fresnillo Rg 10.12.2025 / 10:05:10 |
28.00 | 1.89% |
28.42 09:10 |
27.90 09:00 |
28.48 01.12.25 |
6.285 02.01.25 |
28'158 |
|
Games Workshop G Rg 10.12.2025 / 09:58:57 |
195.40 | -0.56% |
195.80 09:02 |
195.10 09:53 |
199.70 03.12.25 |
122.6 07.04.25 |
1'533 |
|
Glencore Rg 10.12.2025 / 10:05:30 |
3.847 | 1.06% |
3.849 09:41 |
3.823 09:14 |
3.916 05.12.25 |
2.101 07.04.25 |
426'620 |
|
GSK Rg 10.12.2025 / 10:05:07 |
17.760 | -0.50% |
17.825 09:00 |
17.705 09:07 |
18.535 04.12.25 |
12.425 09.04.25 |
162'373 |
|
Haleon Rg 10.12.2025 / 10:05:37 |
3.533 | -0.45% |
3.559 09:00 |
3.517 09:45 |
4.194 30.05.25 |
3.253 26.09.25 |
398'374 |
|
Halma Rg 10.12.2025 / 10:05:10 |
35.84 | -1.38% |
36.10 09:00 |
35.70 09:40 |
37.64 20.11.25 |
23.16 07.04.25 |
19'004 |
|
Hikma Pharm Rg 10.12.2025 / 10:03:13 |
15.380 | -1.03% |
15.450 09:01 |
15.340 09:48 |
23.62 13.02.25 |
15.25 07.11.25 |
9'629 |
|
Hiscox Rg 10.12.2025 / 10:02:12 |
13.120 | -0.38% |
13.170 09:17 |
13.080 09:52 |
14.400 06.08.25 |
10.22 14.01.25 |
9'468 |
|
Howden Join Grp Rg 10.12.2025 / 10:03:05 |
8.065 | -0.25% |
8.105 09:33 |
8.025 09:10 |
9.400 24.07.25 |
6.49 07.04.25 |
29'579 |
|
HSBC Hldg Rg 10.12.2025 / 10:05:29 |
10.866 | 1.88% |
10.910 09:14 |
10.764 09:04 |
11.260 13.11.25 |
6.988 09.04.25 |
578'513 |
|
ICG Rg 10.12.2025 / 10:03:18 |
20.72 | 0.14% |
20.76 09:30 |
20.66 09:00 |
24.68 18.02.25 |
15.4 09.04.25 |
17'977 |
|
IG Group Hdgs Rg 10.12.2025 / 10:02:02 |
11.510 | -0.52% |
11.530 09:01 |
11.500 09:11 |
11.650 12.09.25 |
8.6 07.04.25 |
8'793 |
|
IMI Rg 10.12.2025 / 10:05:00 |
24.44 | -0.33% |
24.50 09:32 |
24.36 09:00 |
25.72 06.11.25 |
15.58 07.04.25 |
8'576 |
|
Imperial Brands Rg 10.12.2025 / 10:05:36 |
33.09 | -0.30% |
33.13 09:42 |
32.93 09:04 |
33.28 09.12.25 |
25.22 15.01.25 |
25'038 |
|
Informa Rg 10.12.2025 / 10:01:54 |
9.442 | 0.34% |
9.468 09:41 |
9.406 09:02 |
9.949 11.11.25 |
6.344 09.04.25 |
27'101 |
|
Intercont Hotels Rg 10.12.2025 / 10:03:55 |
98.22 | -0.22% |
98.56 09:11 |
98.10 09:45 |
109.75 10.02.25 |
72.52 07.04.25 |
2'938 |