×
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
- 18.07.2025 - 17:30:05
- 896.97
- 0.11%
- 0.95
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 18.07.2025 / 17:30:00 |
10.020 | -0.64% | -0.07 | 10.015 | 10.025 | 0 | |
|
Sage Grp Rg 18.07.2025 / 17:30:00 |
12.565 | -0.28% | -0.04 | 12.555 | 12.570 | 0 | |
|
Sainsbury Rg 18.07.2025 / 17:30:00 |
2.886 | -0.14% | 0.00 | 2.886 | 2.944 | 0 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 18.07.2025 / 17:30:00 |
6.660 | 1.90% | 0.12 | 6.660 | 6.668 | 0 | |
|
Severn Trent Rg 18.07.2025 / 17:30:00 |
26.88 | 1.93% | 0.51 | 26.86 | 26.89 | 0 | |
|
Shell Rg 18.07.2025 / 17:30:00 |
26.26 | 0.48% | 0.13 | 26.24 | 26.26 | 0 | |
|
Smith & Nephew Rg 18.07.2025 / 17:30:00 |
11.240 | 0.29% | 0.03 | 11.235 | 11.245 | 0 | |
|
Smiths Group Rg 18.07.2025 / 17:30:00 |
23.48 | -0.59% | -0.14 | 23.48 | 23.54 | 0 | |
|
Spirax Grp Rg 18.07.2025 / 17:30:00 |
61.80 | 0.61% | 0.38 | 61.75 | 61.85 | 0 | |
|
SSE Rg 18.07.2025 / 17:30:00 |
18.810 | 1.48% | 0.28 | 18.810 | 18.830 | 0 | |
|
St. James's Rg 18.07.2025 / 17:30:00 |
11.900 | -0.17% | -0.02 | 11.895 | 11.905 | 0 | |
|
Standard Charter Rg 18.07.2025 / 17:30:00 |
13.415 | 0.64% | 0.09 | 13.400 | 13.415 | 0 | |
|
Taylor Wimpey Rg 18.07.2025 / 17:30:00 |
1.102 | -0.14% | 0.00 | 1.101 | 1.103 | 0 | |
|
Tesco Rg 18.07.2025 / 17:30:00 |
4.169 | 1.20% | 0.05 | 4.164 | 4.169 | 0 | |
|
Tritax Big Box Rg 18.07.2025 / 17:30:00 |
1.443 | 0.87% | 0.01 | 1.441 | 1.445 | 0 | |
|
UK 100 18.07.2025 / 17:30:05 |
896.97 | 0.11% | 0.95 | 0 | |||
|
Unilever Rg 18.07.2025 / 17:30:00 |
44.41 | 0.05% | 0.02 | 44.39 | 44.42 | 0 | |
|
Unite Group Rg 18.07.2025 / 17:30:00 |
7.980 | 0.44% | 0.04 | 7.975 | 7.990 | 0 | |
|
United Utilities Rg 18.07.2025 / 17:30:00 |
11.235 | 2.04% | 0.23 | 11.230 | 11.240 | 0 | |
|
Vodafone Group Rg 18.07.2025 / 17:30:00 |
0.8210 | 0.12% | 0.00 | 0.8210 | 0.8212 | 0 | |
|
Weir Group Rg 18.07.2025 / 17:30:00 |
26.62 | -0.75% | -0.20 | 26.60 | 26.64 | 0 | |
|
Whitbread Rg 18.07.2025 / 17:30:00 |
31.67 | 1.31% | 0.41 | 31.65 | 31.69 | 0 | |
|
Wise-A Rg 18.07.2025 / 17:30:00 |
10.370 | -3.53% | -0.38 | 10.370 | 10.420 | 0 | |
|
WPP Rg 18.07.2025 / 17:30:00 |
4.183 | 0.78% | 0.03 | 4.180 | 4.184 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brit Land Co REI Rg 18.07.2025 / 17:30:00 |
3.558 | -3.65% | -12.80% | 1.72% | -7.15% | -7.39% | -11.54% | -23.90% |
|
LSE Group Rg 18.07.2025 / 17:30:00 |
108.30 | -4.02% | 16.90% | 0.49% | -0.32% | -5.46% | 15.29% | 44.60% |
|
Haleon Rg 18.07.2025 / 17:30:00 |
3.585 | -5.10% | 11.46% | -2.53% | -6.52% | -5.08% | 5.72% | 15.81% |
|
Rio Tinto Rg 18.07.2025 / 17:30:00 |
44.77 | -5.92% | -24.21% | 0.64% | 8.11% | -1.56% | -8.77% | -3.41% |
|
Compass Group Rg 18.07.2025 / 17:30:00 |
25.10 | -5.92% | 15.95% | -0.28% | 1.46% | 2.28% | 14.32% | 35.53% |
|
Segro (REIT) Rg 18.07.2025 / 17:30:00 |
6.660 | -6.87% | -26.51% | 1.34% | -3.59% | -3.70% | -27.04% | -36.20% |
|
Anglo American Rg 18.07.2025 / 17:30:00 |
22.34 | -7.14% | 11.03% | -0.78% | 0.00% | 0.00% | 0.00% | 0.00% |
|
CRH PLC Rg 18.07.2025 / 17:30:00 |
69.58 | -7.16% | 27.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Berkeley Grp Hld Rg 18.07.2025 / 17:30:00 |
36.26 | -7.55% | 0.00% | -1.52% | -4.63% | -9.58% | 0.00% | 0.00% |
|
DCC Rg 18.07.2025 / 17:30:00 |
47.82 | -8.76% | -18.63% | 0.93% | 2.93% | -0.38% | -11.44% | -8.97% |
|
Taylor Wimpey Rg 18.07.2025 / 17:30:00 |
1.102 | -9.88% | -24.39% | -0.81% | -7.59% | -4.71% | -29.20% | -5.76% |
|
Spirax Grp Rg 18.07.2025 / 17:30:00 |
61.80 | -10.26% | -41.83% | 0.32% | 7.38% | 4.22% | -27.02% | -43.02% |
|
Marks & Spencer Rg 18.07.2025 / 17:30:00 |
3.412 | -10.93% | 22.88% | 4.39% | -6.16% | -11.74% | 6.33% | 148.02% |
|
JD Sports Fsn Rg 18.07.2025 / 17:30:00 |
0.8493 | -11.11% | -49.19% | -3.03% | 16.12% | 9.79% | -27.00% | -34.25% |
|
easyJet Rg 18.07.2025 / 17:30:00 |
4.989 | -11.13% | -1.65% | -4.02% | -3.69% | 2.18% | 8.32% | 33.28% |
|
Rentokil Initial Rg 18.07.2025 / 17:30:00 |
3.569 | -12.79% | -21.70% | 4.25% | 1.87% | 3.74% | -20.31% | -31.83% |
|
Barratt Redrow Rg 18.07.2025 / 17:30:00 |
3.799 | -13.94% | -32.77% | -8.67% | -17.36% | -16.13% | -23.13% | -19.40% |
|
Intercont Hotels Rg 18.07.2025 / 17:30:00 |
86.08 | -14.05% | 20.25% | -2.40% | 5.81% | 9.63% | 4.54% | 83.07% |
|
Glencore Rg 18.07.2025 / 17:30:00 |
3.048 | -14.27% | -35.81% | -2.43% | 6.39% | 13.63% | -31.18% | -25.78% |
|
Croda Intl Rg 18.07.2025 / 17:30:00 |
28.54 | -15.06% | -43.32% | -3.71% | -4.32% | -4.13% | -28.85% | -57.16% |
|
Pearson Rg 18.07.2025 / 17:30:00 |
10.515 | -17.80% | 9.22% | -0.14% | -2.28% | -8.82% | 3.47% | 38.15% |
|
Diageo Rg 18.07.2025 / 17:30:00 |
19.255 | -24.37% | -33.06% | 1.29% | 2.50% | -6.89% | -22.64% | -47.69% |
|
Bunzl Rg 18.07.2025 / 17:30:00 |
23.08 | -30.51% | -28.21% | 0.61% | 1.76% | 0.26% | -28.12% | -21.26% |
|
WPP Rg 18.07.2025 / 17:30:00 |
4.183 | -49.80% | -44.85% | -0.76% | -19.96% | -24.47% | -43.82% | -48.03% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 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 18.07.2025 / 17:30:00 |
10.020 | -0.64% |
10.090 11:56 |
9.962 09:12 |
10.095 17.07.25 |
5.568 15.01.25 |
3'121'776 |
|
Sage Grp Rg 18.07.2025 / 17:30:00 |
12.565 | -0.28% |
12.660 09:00 |
12.495 14:15 |
13.490 06.02.25 |
10.985 07.04.25 |
376'599 |
|
Sainsbury Rg 18.07.2025 / 17:30:00 |
2.886 | -0.14% |
2.921 11:59 |
2.870 17:00 |
2.970 01.07.25 |
2.236 10.04.25 |
1'612'438 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 18.07.2025 / 17:30:00 |
6.660 | 1.90% |
6.664 17:24 |
6.554 09:00 |
7.382 14.02.25 |
5.87 09.04.25 |
968'881 |
|
Severn Trent Rg 18.07.2025 / 17:30:00 |
26.88 | 1.93% |
26.95 17:05 |
26.42 12:46 |
27.99 30.04.25 |
23.23 14.01.25 |
213'580 |
|
Shell Rg 18.07.2025 / 17:30:00 |
26.26 | 0.48% |
26.48 11:55 |
26.21 17:18 |
28.44 26.03.25 |
22.7 09.04.25 |
1'104'919 |
|
Smith & Nephew Rg 18.07.2025 / 17:30:00 |
11.240 | 0.29% |
11.275 09:10 |
11.195 12:42 |
11.835 05.03.25 |
9.401 09.04.25 |
356'467 |
|
Smiths Group Rg 18.07.2025 / 17:30:00 |
23.48 | -0.59% |
23.84 09:16 |
23.47 17:21 |
23.84 18.07.25 |
16.72 07.04.25 |
520'936 |
|
Spirax Grp Rg 18.07.2025 / 17:30:00 |
61.80 | 0.61% |
62.40 11:38 |
61.50 09:02 |
82.45 30.01.25 |
53.8 07.04.25 |
43'653 |
|
SSE Rg 18.07.2025 / 17:30:00 |
18.810 | 1.48% |
18.830 16:26 |
18.570 09:00 |
19.205 10.07.25 |
14.475 06.03.25 |
477'227 |
|
St. James's Rg 18.07.2025 / 17:30:00 |
11.900 | -0.17% |
12.083 11:25 |
11.875 15:35 |
12.448 15.07.25 |
7.41 07.04.25 |
414'620 |
|
Standard Charter Rg 18.07.2025 / 17:30:00 |
13.415 | 0.64% |
13.455 16:36 |
13.305 09:10 |
13.490 17.07.25 |
8.728 09.04.25 |
1'175'064 |
|
Taylor Wimpey Rg 18.07.2025 / 17:30:00 |
1.102 | -0.14% |
1.112 15:12 |
1.098 13:06 |
1.245 06.02.25 |
0.9886 07.04.25 |
4'416'423 |
|
Tesco Rg 18.07.2025 / 17:30:00 |
4.169 | 1.20% |
4.177 16:28 |
4.133 09:00 |
4.177 18.07.25 |
3.103 10.04.25 |
3'025'504 |
|
Tritax Big Box Rg 18.07.2025 / 17:30:00 |
1.443 | 0.87% |
1.443 17:29 |
1.423 13:29 |
1.520 24.06.25 |
1.219 09.04.25 |
978'557 |
|
UK 100 18.07.2025 / 17:30:05 |
896.97 | 0.11% |
899.52 09:01 |
894.80 13:00 |
899.81 15.07.25 |
751.8959 07.04.25 |
|
|
Unilever Rg 18.07.2025 / 17:30:00 |
44.41 | 0.05% |
44.66 09:14 |
44.13 15:51 |
49.10 22.04.25 |
43.13 18.02.25 |
482'314 |
|
Unite Group Rg 18.07.2025 / 17:30:00 |
7.980 | 0.44% |
7.990 17:24 |
7.900 12:30 |
8.855 14.02.25 |
7.815 09.01.25 |
189'371 |
|
United Utilities Rg 18.07.2025 / 17:30:00 |
11.235 | 2.04% |
11.255 17:10 |
10.995 12:50 |
11.825 03.06.25 |
9.28 14.01.25 |
424'508 |
|
Vodafone Group Rg 18.07.2025 / 17:30:00 |
0.8210 | 0.12% |
0.8262 09:15 |
0.8150 12:38 |
0.8262 18.07.25 |
0.624 09.04.25 |
7'702'203 |
|
Weir Group Rg 18.07.2025 / 17:30:00 |
26.62 | -0.75% |
27.10 10:18 |
26.52 16:27 |
27.10 18.07.25 |
18.75 07.04.25 |
208'855 |
|
Whitbread Rg 18.07.2025 / 17:30:00 |
31.67 | 1.31% |
31.80 15:58 |
31.17 09:29 |
31.80 18.07.25 |
22.54 07.04.25 |
158'880 |
|
Wise-A Rg 18.07.2025 / 17:30:00 |
10.370 | -3.53% |
10.660 09:39 |
10.330 16:26 |
12.210 05.06.25 |
8.325 07.04.25 |
675'178 |
|
WPP Rg 18.07.2025 / 17:30:00 |
4.183 | 0.78% |
4.209 16:08 |
4.138 09:15 |
8.366 02.01.25 |
4.081 17.07.25 |
744'509 |