×
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 - 10:21:55
- 967.61
- 0.01%
- 0.11
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 10.12.2025 / 10:06:52 |
44.22 | -0.54% | -0.24 | 44.20 | 44.22 | 31'607 | |
|
Intl. Cons. Air Rg 10.12.2025 / 10:06:20 |
3.873 | -0.10% | 0.00 | 3.867 | 3.871 | 145'571 | |
|
JD Sports Fsn Rg 10.12.2025 / 10:06:49 |
0.7952 | 0.73% | 0.01 | 0.7942 | 0.7956 | 224'383 | |
|
Kingfisher Rg 10.12.2025 / 10:05:17 |
3.018 | -1.69% | -0.05 | 3.017 | 3.021 | 259'568 | |
|
Land Sec REIT Rg 10.12.2025 / 10:03:00 |
5.945 | -0.96% | -0.06 | 5.940 | 5.950 | 23'319 | |
|
Legal & General Rg 10.12.2025 / 10:06:11 |
2.443 | -0.49% | -0.01 | 2.442 | 2.444 | 103'164 | |
|
Lloyds Banking G Rg 10.12.2025 / 10:06:06 |
0.9398 | -0.58% | -0.01 | 0.9394 | 0.9400 | 2'462'457 | |
|
LondonMetric Rg 10.12.2025 / 10:04:45 |
1.819 | -0.44% | -0.01 | 1.820 | 1.822 | 28'606 | |
|
LSE Group Rg 10.12.2025 / 10:06:53 |
84.98 | 0.05% | 0.04 | 84.96 | 85.00 | 8'634 | |
|
M&G Rg 10.12.2025 / 10:06:43 |
2.742 | -0.33% | -0.01 | 2.742 | 2.744 | 59'153 | |
|
Marks & Spencer Rg 10.12.2025 / 10:06:11 |
3.209 | -0.43% | -0.01 | 3.206 | 3.211 | 105'873 | |
|
Melrose Ind Rg 10.12.2025 / 10:05:47 |
5.702 | -0.97% | -0.06 | 5.698 | 5.704 | 110'474 | |
|
Mondi Rg 10.12.2025 / 10:06:48 |
8.575 | -0.78% | -0.07 | 8.570 | 8.576 | 61'626 | |
|
Natl Grid Rg 10.12.2025 / 10:05:33 |
11.305 | 0.02% | 0.00 | 11.305 | 11.310 | 190'886 | |
|
NatWest Grp Rg 10.12.2025 / 10:05:44 |
6.139 | -0.97% | -0.06 | 6.136 | 6.140 | 363'545 | |
|
Next Rg 10.12.2025 / 10:06:05 |
135.88 | -0.77% | -1.05 | 135.85 | 135.95 | 6'890 | |
|
Pearson Rg 10.12.2025 / 10:06:20 |
10.365 | 3.08% | 0.31 | 10.360 | 10.375 | 42'595 | |
|
Persimmon Plc Rg 10.12.2025 / 10:06:25 |
13.085 | 0.69% | 0.09 | 13.080 | 13.090 | 35'495 | |
|
Phoenix Grp Rg 10.12.2025 / 10:02:02 |
6.805 | -0.91% | -0.06 | 6.800 | 6.810 | 14'273 | |
|
Prudential Rg 10.12.2025 / 10:06:46 |
10.910 | -0.68% | -0.08 | 10.905 | 10.915 | 35'236 | |
|
Reckitt Benck Gr Rg 10.12.2025 / 10:06:50 |
59.54 | 0.49% | 0.29 | 59.52 | 59.56 | 10'818 | |
|
RELX Rg 10.12.2025 / 10:06:30 |
29.90 | 0.47% | 0.14 | 29.92 | 29.93 | 51'780 | |
|
Rentokil Initial Rg 10.12.2025 / 10:06:44 |
4.180 | -0.23% | -0.01 | 4.178 | 4.182 | 68'982 | |
|
Rightmove Rg 10.12.2025 / 10:06:34 |
5.292 | -0.56% | -0.03 | 5.290 | 5.294 | 106'029 | |
|
Rio Tinto Rg 10.12.2025 / 10:06:50 |
55.99 | 1.30% | 0.72 | 55.98 | 56.02 | 58'286 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Tritax Big Box Rg 10.12.2025 / 10:04:01 |
1.448 | 10.17% | -13.49% | -2.29% | -5.05% | 1.40% | 7.66% | 0.48% |
|
Severn Trent Rg 10.12.2025 / 10:06:22 |
27.18 | 9.50% | 6.61% | -3.34% | -1.81% | 6.01% | 6.92% | 0.90% |
|
Entain Rg 10.12.2025 / 10:06:51 |
7.490 | 9.00% | -24.62% | -4.29% | 0.20% | -13.63% | -8.63% | -46.46% |
|
Persimmon Plc Rg 10.12.2025 / 10:06:25 |
13.085 | 8.84% | -6.24% | -2.10% | 6.17% | 17.75% | 0.46% | 1.17% |
|
Brit Land Co REI Rg 10.12.2025 / 10:02:31 |
3.866 | 7.92% | -2.33% | -7.95% | -3.16% | 15.54% | 5.80% | -1.74% |
|
Glencore Rg 10.12.2025 / 10:06:56 |
3.852 | 7.40% | -19.58% | 0.48% | 3.35% | 25.62% | 0.86% | -29.69% |
|
Legal & General Rg 10.12.2025 / 10:06:11 |
2.443 | 6.93% | -2.50% | -2.12% | 0.31% | 2.30% | 4.69% | -3.61% |
|
Rentokil Initial Rg 10.12.2025 / 10:06:44 |
4.180 | 5.26% | -5.49% | -1.25% | 3.24% | 13.74% | 0.89% | -21.63% |
|
Melrose Ind Rg 10.12.2025 / 10:05:47 |
5.702 | 4.81% | 1.48% | -0.07% | -9.92% | -4.04% | 0.71% | 50.54% |
|
Associat Brit Fo Rg 10.12.2025 / 10:06:49 |
21.17 | 3.07% | -10.50% | 0.09% | -5.07% | 5.88% | -3.47% | 29.00% |
|
Land Sec REIT Rg 10.12.2025 / 10:03:00 |
5.945 | 2.52% | -15.24% | -2.94% | -7.51% | 8.19% | 2.94% | -4.08% |
|
Howden Join Grp Rg 10.12.2025 / 10:06:25 |
8.075 | 1.83% | -1.14% | -1.19% | -3.24% | -3.58% | -3.44% | 37.22% |
|
ConvaTec Grp Rg 10.12.2025 / 10:06:29 |
2.244 | 1.62% | -7.86% | -1.15% | -5.56% | -4.59% | -4.51% | -2.00% |
|
LondonMetric Rg 10.12.2025 / 10:04:45 |
1.819 | 1.33% | -4.89% | -3.24% | -6.67% | 2.22% | -0.76% | 3.57% |
|
ICG Rg 10.12.2025 / 10:05:46 |
20.72 | 0.24% | 23.38% | 3.76% | 4.81% | -8.72% | -6.24% | 74.75% |
|
Spirax Grp Rg 10.12.2025 / 10:06:52 |
68.00 | -0.80% | -35.70% | 0.89% | -3.55% | -2.23% | -8.94% | -38.30% |
|
Segro (REIT) Rg 10.12.2025 / 10:06:49 |
6.914 | -0.88% | -21.79% | -3.03% | -5.31% | 6.70% | -4.03% | -13.07% |
|
Intercont Hotels Rg 10.12.2025 / 10:03:55 |
98.22 | -1.20% | 38.22% | -3.61% | -1.70% | 12.53% | -1.05% | 97.51% |
|
DCC Rg 10.12.2025 / 10:05:45 |
50.25 | -2.76% | -13.28% | 0.35% | 3.31% | 4.64% | -8.22% | 16.82% |
|
Ashtead Group Rg 10.12.2025 / 10:06:50 |
47.65 | -2.98% | -12.76% | 1.58% | -2.93% | -11.40% | -11.37% | -1.98% |
|
Anglo American Rg 10.12.2025 / 10:06:50 |
29.52 | -4.86% | 13.75% | 0.89% | 1.93% | 17.00% | 2.28% | -19.73% |
|
Beazley Rg 10.12.2025 / 10:03:45 |
7.735 | -5.17% | 48.19% | 1.18% | -14.03% | -6.78% | -4.98% | 19.81% |
|
Intertek Group Rg 10.12.2025 / 10:06:52 |
44.22 | -5.44% | 4.45% | -3.87% | -12.31% | -4.98% | -7.88% | 8.49% |
|
Experian Rg 10.12.2025 / 10:06:44 |
32.51 | -5.98% | 1.09% | -0.70% | -2.20% | -14.12% | -11.25% | 11.62% |
|
Haleon Rg 10.12.2025 / 10:06:26 |
3.535 | -6.16% | 10.22% | -2.24% | -6.46% | 3.15% | -6.73% | 12.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 10.12.2025 / 10:06:52 |
44.22 | -0.54% |
44.32 09:00 |
44.02 09:09 |
55.75 04.03.25 |
40.44 09.04.25 |
31'607 |
|
Intl. Cons. Air Rg 10.12.2025 / 10:06:20 |
3.873 | -0.10% |
3.896 09:21 |
3.859 09:00 |
4.292 03.11.25 |
2.101 07.04.25 |
145'571 |
|
JD Sports Fsn Rg 10.12.2025 / 10:06:49 |
0.7952 | 0.73% |
0.7980 10:01 |
0.7864 09:05 |
1.062 06.10.25 |
0.6116 09.04.25 |
224'383 |
|
Kingfisher Rg 10.12.2025 / 10:05:17 |
3.018 | -1.69% |
3.030 09:21 |
2.975 09:00 |
3.205 24.10.25 |
2.272 13.01.25 |
259'568 |
|
Land Sec REIT Rg 10.12.2025 / 10:03:00 |
5.945 | -0.96% |
5.970 09:30 |
5.945 09:50 |
6.520 27.10.25 |
4.906 09.04.25 |
23'319 |
|
Legal & General Rg 10.12.2025 / 10:06:11 |
2.443 | -0.49% |
2.456 09:00 |
2.439 09:47 |
2.662 07.02.25 |
2.0765 07.04.25 |
103'164 |
|
Lloyds Banking G Rg 10.12.2025 / 10:06:06 |
0.9398 | -0.58% |
0.9440 09:27 |
0.9369 09:00 |
0.9774 02.12.25 |
0.5244 10.01.25 |
2'462'457 |
|
LondonMetric Rg 10.12.2025 / 10:04:45 |
1.819 | -0.44% |
1.831 09:33 |
1.818 10:04 |
2.068 24.06.25 |
1.674 09.04.25 |
28'606 |
|
LSE Group Rg 10.12.2025 / 10:06:53 |
84.98 | 0.05% |
85.24 09:17 |
84.20 09:00 |
121.85 06.02.25 |
80.96 22.09.25 |
8'634 |
|
M&G Rg 10.12.2025 / 10:06:43 |
2.742 | -0.33% |
2.751 09:28 |
2.736 09:05 |
2.792 03.09.25 |
1.716 07.04.25 |
59'153 |
|
Marks & Spencer Rg 10.12.2025 / 10:06:11 |
3.209 | -0.43% |
3.228 09:31 |
3.197 09:06 |
4.173 22.04.25 |
3.1925 27.01.25 |
105'873 |
|
Melrose Ind Rg 10.12.2025 / 10:05:47 |
5.702 | -0.97% |
5.730 09:11 |
5.690 09:04 |
6.826 05.03.25 |
3.762 09.04.25 |
110'474 |
|
Mondi Rg 10.12.2025 / 10:06:48 |
8.575 | -0.78% |
8.604 09:24 |
8.528 09:45 |
13.375 14.02.25 |
8.016 07.11.25 |
61'626 |
|
Natl Grid Rg 10.12.2025 / 10:05:33 |
11.305 | 0.02% |
11.320 09:26 |
11.260 09:01 |
11.990 27.10.25 |
9.098 14.01.25 |
190'886 |
|
NatWest Grp Rg 10.12.2025 / 10:05:44 |
6.139 | -0.97% |
6.174 09:12 |
6.110 09:00 |
6.414 03.12.25 |
3.69 10.01.25 |
363'545 |
|
Next Rg 10.12.2025 / 10:06:05 |
135.88 | -0.77% |
136.60 09:02 |
135.63 09:54 |
146.35 11.11.25 |
90.3 15.01.25 |
6'890 |
|
Pearson Rg 10.12.2025 / 10:06:20 |
10.365 | 3.08% |
10.365 10:06 |
10.045 09:00 |
14.005 28.02.25 |
9.785 07.11.25 |
42'595 |
|
Persimmon Plc Rg 10.12.2025 / 10:06:25 |
13.085 | 0.69% |
13.175 09:23 |
12.980 09:00 |
14.180 11.06.25 |
10.31 02.09.25 |
35'495 |
|
Phoenix Grp Rg 10.12.2025 / 10:02:02 |
6.805 | -0.91% |
6.860 09:00 |
6.805 09:59 |
7.000 05.12.25 |
4.759 13.01.25 |
14'273 |
|
Prudential Rg 10.12.2025 / 10:06:46 |
10.910 | -0.68% |
10.940 09:00 |
10.860 09:05 |
11.200 08.12.25 |
5.962 13.01.25 |
35'236 |
|
Reckitt Benck Gr Rg 10.12.2025 / 10:06:50 |
59.54 | 0.49% |
59.58 10:01 |
59.04 09:02 |
60.14 02.12.25 |
45.79 23.04.25 |
10'818 |
|
RELX Rg 10.12.2025 / 10:06:30 |
29.90 | 0.47% |
30.10 09:26 |
29.69 09:00 |
42.05 13.02.25 |
29.69 10.12.25 |
51'780 |
|
Rentokil Initial Rg 10.12.2025 / 10:06:44 |
4.180 | -0.23% |
4.194 09:34 |
4.142 09:17 |
4.748 23.10.25 |
3.061 09.04.25 |
68'982 |
|
Rightmove Rg 10.12.2025 / 10:06:34 |
5.292 | -0.56% |
5.306 09:00 |
5.280 09:46 |
8.266 07.08.25 |
4.743 07.11.25 |
106'029 |
|
Rio Tinto Rg 10.12.2025 / 10:06:50 |
55.99 | 1.30% |
56.00 09:23 |
55.63 09:50 |
56.47 04.12.25 |
40.2575 09.04.25 |
58'286 |