×
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 - 10:20:25
- 967.46
- 0.00%
- -0.04
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 10.12.2025 / 10:05:02 |
11.130 | 0.20% | 0.02 | 11.125 | 11.135 | 148'119 | |
|
Sage Grp Rg 10.12.2025 / 10:04:08 |
10.665 | -0.84% | -0.09 | 10.665 | 10.675 | 105'997 | |
|
Sainsbury Rg 10.12.2025 / 10:05:01 |
3.168 | 2.09% | 0.07 | 3.166 | 3.170 | 282'674 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 10.12.2025 / 10:03:00 |
6.904 | -0.75% | -0.05 | 6.902 | 6.908 | 34'289 | |
|
Severn Trent Rg 10.12.2025 / 10:05:10 |
27.17 | -1.15% | -0.32 | 27.14 | 27.18 | 5'115 | |
|
Shell Rg 10.12.2025 / 10:05:08 |
27.33 | -0.16% | -0.04 | 27.34 | 27.34 | 35'574 | |
|
Smith & Nephew Rg 10.12.2025 / 10:04:20 |
12.455 | -0.52% | -0.07 | 12.450 | 12.460 | 29'248 | |
|
Smiths Group Rg 10.12.2025 / 10:04:13 |
23.52 | 0.04% | 0.01 | 23.52 | 23.54 | 37'114 | |
|
Spirax Grp Rg 10.12.2025 / 10:03:02 |
67.75 | -0.22% | -0.15 | 67.75 | 67.80 | 2'191 | |
|
SSE Rg 10.12.2025 / 10:05:00 |
21.20 | -1.14% | -0.25 | 21.19 | 21.21 | 40'331 | |
|
St. James's Rg 10.12.2025 / 10:03:50 |
13.665 | -1.32% | -0.18 | 13.650 | 13.670 | 8'079 | |
|
Standard Charter Rg 10.12.2025 / 10:05:25 |
16.940 | 1.73% | 0.29 | 16.930 | 16.945 | 114'174 | |
|
Taylor Wimpey Rg 10.12.2025 / 10:02:35 |
1.011 | 0.55% | 0.01 | 1.009 | 1.011 | 230'091 | |
|
Tesco Rg 10.12.2025 / 10:05:10 |
4.481 | 1.75% | 0.08 | 4.483 | 4.486 | 338'913 | |
|
Tritax Big Box Rg 10.12.2025 / 10:04:01 |
1.448 | -0.96% | -0.01 | 1.446 | 1.449 | 36'294 | |
|
UK 100 10.12.2025 / 10:20:26 |
967.46 | 0.00% | -0.04 | 0 | |||
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Unite Group Rg 10.12.2025 / 10:02:35 |
5.120 | -0.05% | 0.00 | 5.110 | 5.120 | 23'221 | |
|
United Utilities Rg 10.12.2025 / 10:01:50 |
11.840 | -0.69% | -0.08 | 11.835 | 11.845 | 26'865 | |
|
Vodafone Group Rg 10.12.2025 / 10:03:56 |
0.9344 | -1.33% | -0.01 | 0.9342 | 0.9348 | 685'347 | |
|
Weir Group Rg 10.12.2025 / 10:04:05 |
28.62 | 0.39% | 0.11 | 28.60 | 28.62 | 8'828 | |
|
Whitbread Rg 10.12.2025 / 10:04:24 |
23.46 | -0.55% | -0.13 | 23.44 | 23.47 | 13'075 | |
|
Wise-A Rg 10.12.2025 / 10:01:42 |
8.550 | -2.01% | -0.18 | 8.530 | 8.545 | 44'588 | |
|
WPP Rg 10.12.2025 / 10:04:17 |
3.253 | 1.88% | 0.06 | 3.250 | 3.258 | 186'691 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Berkeley Grp Hld Rg 10.12.2025 / 10:02:30 |
36.58 | -8.62% | 0.00% | 0.19% | -8.50% | -1.24% | -12.30% | 0.00% |
|
Compass Group Rg 10.12.2025 / 10:03:25 |
23.48 | -11.36% | 9.26% | 0.84% | -5.70% | -7.70% | -13.26% | 22.92% |
|
Marks & Spencer Rg 10.12.2025 / 10:05:05 |
3.207 | -14.49% | 17.97% | -4.50% | -12.32% | -10.52% | -17.00% | 162.57% |
|
easyJet Rg 10.12.2025 / 10:05:24 |
4.753 | -14.94% | -5.86% | -1.70% | 0.64% | 4.46% | -17.54% | 24.36% |
|
Sage Grp Rg 10.12.2025 / 10:04:08 |
10.665 | -15.75% | -8.78% | 0.33% | -4.78% | -1.80% | -17.49% | 38.24% |
|
JD Sports Fsn Rg 10.12.2025 / 10:02:31 |
0.7956 | -17.24% | -52.69% | 1.66% | -6.86% | -13.95% | -22.83% | -35.45% |
|
Rightmove Rg 10.12.2025 / 10:03:25 |
5.294 | -17.26% | -7.89% | -0.97% | -6.47% | -26.64% | -21.31% | -3.24% |
|
Barratt Redrow Rg 10.12.2025 / 10:03:10 |
3.649 | -17.59% | -35.62% | -3.01% | -7.32% | -2.41% | -17.60% | -11.16% |
|
Wise-A Rg 10.12.2025 / 10:01:42 |
8.550 | -17.69% | -0.22% | 0.35% | -10.42% | -21.99% | -9.43% | 37.97% |
|
RELX Rg 10.12.2025 / 10:05:22 |
29.87 | -17.86% | -4.31% | -0.83% | -5.31% | -13.47% | -19.51% | 27.56% |
|
Taylor Wimpey Rg 10.12.2025 / 10:02:35 |
1.011 | -17.93% | -31.14% | -0.49% | -0.64% | 2.64% | -20.37% | -3.50% |
|
Whitbread Rg 10.12.2025 / 10:04:24 |
23.46 | -20.01% | -35.42% | -1.30% | -17.71% | -25.26% | -19.79% | -10.68% |
|
Croda Intl Rg 10.12.2025 / 10:05:16 |
26.86 | -20.27% | -46.80% | 0.41% | -5.02% | 4.43% | -23.31% | -60.25% |
|
Pearson Rg 10.12.2025 / 10:05:22 |
10.340 | -21.69% | 4.05% | 3.86% | 2.53% | -0.43% | -19.22% | 7.33% |
|
Hikma Pharm Rg 10.12.2025 / 10:03:13 |
15.380 | -22.22% | -12.45% | -2.07% | -3.30% | -5.12% | -21.65% | 4.58% |
|
Flutter Entmt Rg 10.12.2025 / 10:01:11 |
162.85 | -22.28% | 16.01% | 3.83% | -8.67% | -19.94% | -25.71% | 0.00% |
|
Auto Trd Gr Rg-144A 10.12.2025 / 10:03:02 |
5.956 | -24.75% | -17.43% | -4.03% | -15.37% | -23.41% | -27.88% | 5.76% |
|
LSE Group Rg 10.12.2025 / 10:04:56 |
84.90 | -24.96% | -8.61% | -4.63% | -5.03% | -0.78% | -24.90% | 14.78% |
|
Mondi Rg 10.12.2025 / 10:05:24 |
8.560 | -27.01% | -49.00% | 0.30% | 0.66% | -15.00% | -29.05% | -47.18% |
|
Bunzl Rg 10.12.2025 / 10:04:37 |
21.56 | -34.44% | -32.27% | 0.61% | -3.41% | -12.85% | -39.84% | -28.30% |
|
Diageo Rg 10.12.2025 / 10:04:59 |
15.955 | -36.25% | -43.58% | -8.72% | -14.10% | -12.97% | -35.63% | -56.75% |
|
Unite Group Rg 10.12.2025 / 10:02:35 |
5.120 | -36.80% | -51.17% | -0.73% | -9.06% | -28.04% | -38.68% | -44.59% |
|
WPP Rg 10.12.2025 / 10:04:17 |
3.253 | -61.38% | -57.57% | 12.99% | 7.82% | -16.72% | -63.08% | -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 / 10:05:02 |
11.130 | 0.20% |
11.205 09:22 |
10.990 09:00 |
11.950 29.09.25 |
5.568 15.01.25 |
148'119 |
|
Sage Grp Rg 10.12.2025 / 10:04:08 |
10.665 | -0.84% |
10.770 09:00 |
10.558 09:06 |
13.490 06.02.25 |
10.35 18.11.25 |
105'997 |
|
Sainsbury Rg 10.12.2025 / 10:05:01 |
3.168 | 2.09% |
3.186 09:30 |
3.138 09:01 |
3.602 06.11.25 |
2.236 10.04.25 |
282'674 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 10.12.2025 / 10:03:00 |
6.904 | -0.75% |
6.942 09:23 |
6.896 09:45 |
7.382 14.02.25 |
5.87 09.04.25 |
34'289 |
|
Severn Trent Rg 10.12.2025 / 10:05:10 |
27.17 | -1.15% |
27.39 09:01 |
27.11 09:38 |
28.58 26.11.25 |
23.23 14.01.25 |
5'115 |
|
Shell Rg 10.12.2025 / 10:05:08 |
27.33 | -0.16% |
27.40 09:28 |
27.28 09:00 |
29.38 11.11.25 |
22.7 09.04.25 |
35'574 |
|
Smith & Nephew Rg 10.12.2025 / 10:04:20 |
12.455 | -0.52% |
12.480 09:24 |
12.380 09:00 |
14.415 10.09.25 |
9.401 09.04.25 |
29'248 |
|
Smiths Group Rg 10.12.2025 / 10:04:13 |
23.52 | 0.04% |
23.62 09:32 |
23.34 09:00 |
25.60 13.11.25 |
16.72 07.04.25 |
37'114 |
|
Spirax Grp Rg 10.12.2025 / 10:03:02 |
67.75 | -0.22% |
67.85 10:00 |
67.55 09:22 |
82.45 30.01.25 |
53.8 07.04.25 |
2'191 |
|
SSE Rg 10.12.2025 / 10:05:00 |
21.20 | -1.14% |
21.40 09:00 |
21.13 09:12 |
23.07 12.11.25 |
14.475 06.03.25 |
40'331 |
|
St. James's Rg 10.12.2025 / 10:03:50 |
13.665 | -1.32% |
13.760 09:01 |
13.645 09:55 |
13.980 27.11.25 |
7.41 07.04.25 |
8'079 |
|
Standard Charter Rg 10.12.2025 / 10:05:25 |
16.940 | 1.73% |
17.018 09:19 |
16.795 09:04 |
17.095 02.12.25 |
8.728 09.04.25 |
114'174 |
|
Taylor Wimpey Rg 10.12.2025 / 10:02:35 |
1.011 | 0.55% |
1.019 09:31 |
0.9998 09:00 |
1.245 06.02.25 |
0.9254 02.09.25 |
230'091 |
|
Tesco Rg 10.12.2025 / 10:05:10 |
4.481 | 1.75% |
4.497 09:30 |
4.413 09:00 |
4.805 11.11.25 |
3.103 10.04.25 |
338'913 |
|
Tritax Big Box Rg 10.12.2025 / 10:04:01 |
1.448 | -0.96% |
1.461 09:00 |
1.447 09:47 |
1.552 24.10.25 |
1.219 09.04.25 |
36'294 |
|
UK 100 10.12.2025 / 10:20:26 |
967.46 | 0.00% |
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 / 10:02:35 |
5.120 | -0.05% |
5.135 09:27 |
5.085 09:02 |
8.855 14.02.25 |
5.0375 01.12.25 |
23'221 |
|
United Utilities Rg 10.12.2025 / 10:01:50 |
11.840 | -0.69% |
11.990 09:00 |
11.815 09:50 |
12.428 28.11.25 |
9.28 14.01.25 |
26'865 |
|
Vodafone Group Rg 10.12.2025 / 10:03:56 |
0.9344 | -1.33% |
0.9444 09:05 |
0.9340 10:01 |
0.9632 11.11.25 |
0.624 09.04.25 |
685'347 |
|
Weir Group Rg 10.12.2025 / 10:04:05 |
28.62 | 0.39% |
28.68 09:32 |
28.42 09:00 |
30.08 27.10.25 |
18.75 07.04.25 |
8'828 |
|
Whitbread Rg 10.12.2025 / 10:04:24 |
23.46 | -0.55% |
23.64 09:19 |
23.43 09:04 |
33.02 03.10.25 |
22.54 07.04.25 |
13'075 |
|
Wise-A Rg 10.12.2025 / 10:01:42 |
8.550 | -2.01% |
8.700 09:01 |
8.535 09:54 |
12.210 05.06.25 |
8.325 07.04.25 |
44'588 |
|
WPP Rg 10.12.2025 / 10:04:17 |
3.253 | 1.88% |
3.277 09:11 |
3.210 09:01 |
8.366 02.01.25 |
2.661 07.11.25 |
186'691 |