×
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
- 04.07.2025 - 17:30:05
- 879.73
- 0.05%
- 0.41
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 04.07.2025 / 17:30:00 |
33.62 | 0.72% | 0.24 | 33.60 | 33.62 | 0 | |
|
Anglo American Rg 04.07.2025 / 17:30:00 |
22.05 | -1.34% | -0.30 | 22.05 | 22.07 | 0 | |
|
Antofagasta Rg 04.07.2025 / 17:30:00 |
19.013 | -1.39% | -0.27 | 19.000 | 19.015 | 0 | |
|
Ashtead Group Rg 04.07.2025 / 17:30:00 |
47.46 | -1.03% | -0.50 | 47.45 | 48.37 | 0 | |
|
Associat Brit Fo Rg 04.07.2025 / 17:30:00 |
20.83 | 0.63% | 0.13 | 20.80 | 20.83 | 0 | |
|
AstraZeneca Rg 04.07.2025 / 17:30:00 |
103.68 | 1.75% | 1.78 | 103.42 | 104.14 | 0 | |
|
Auto Trd Gr Rg-144A 04.07.2025 / 17:30:00 |
8.112 | -0.94% | -0.08 | 8.106 | 8.116 | 0 | |
|
Aviva Rg 04.07.2025 / 17:30:00 |
6.132 | -0.42% | -0.03 | 6.132 | 6.134 | 0 | |
|
Babcock Intl Grp Rg 04.07.2025 / 17:30:00 |
10.690 | -1.29% | -0.14 | 10.490 | 10.700 | 0 | |
|
BAE Systems Rg 04.07.2025 / 17:30:00 |
18.755 | 0.24% | 0.05 | 18.750 | 18.795 | 0 | |
|
Barclays Rg 04.07.2025 / 17:30:00 |
3.304 | -0.53% | -0.02 | 3.303 | 3.304 | 0 | |
|
Barratt Redrow Rg 04.07.2025 / 17:30:00 |
4.233 | -2.80% | -0.12 | 4.230 | 4.236 | 0 | |
|
Beazley Rg 04.07.2025 / 17:30:00 |
9.100 | -0.55% | -0.05 | 9.090 | 9.100 | 0 | |
|
Berkeley Grp Hld Rg 04.07.2025 / 17:30:00 |
35.93 | -2.71% | -1.00 | 35.90 | 35.94 | 0 | |
|
BP Rg 04.07.2025 / 17:30:00 |
3.784 | 0.05% | 0.00 | 3.784 | 3.785 | 0 | |
|
Brit Amer Tobacc Rg 04.07.2025 / 17:30:00 |
35.43 | 0.35% | 0.13 | 35.42 | 35.44 | 0 | |
|
Brit Land Co REI Rg 04.07.2025 / 17:30:00 |
3.630 | -0.82% | -0.03 | 3.626 | 3.638 | 0 | |
|
BT Group Rg 04.07.2025 / 17:30:00 |
1.964 | 0.49% | 0.01 | 1.964 | 1.965 | 0 | |
|
Bunzl Rg 04.07.2025 / 17:30:00 |
23.43 | 0.21% | 0.05 | 23.42 | 23.46 | 0 | |
|
Burberry Group Rg 04.07.2025 / 17:29:56 |
12.575 | 0.00% | 0.00 | 12.555 | 12.645 | 0 | |
|
Centrica Rg 04.07.2025 / 17:30:00 |
1.597 | 1.14% | 0.02 | 1.596 | 1.598 | 0 | |
|
Coca-Cola HBC N 04.07.2025 / 17:30:00 |
40.28 | 1.56% | 0.62 | 40.20 | 40.36 | 0 | |
|
Compass Group Rg 04.07.2025 / 17:30:00 |
24.95 | -0.40% | -0.10 | 24.94 | 24.95 | 0 | |
|
ConvaTec Grp Rg 04.07.2025 / 17:30:00 |
2.650 | -0.30% | -0.01 | 2.646 | 2.650 | 0 | |
|
CRH PLC Rg 04.07.2025 / 17:30:00 |
69.54 | 0.17% | 0.12 | 69.52 | 69.72 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 04.07.2025 / 17:30:00 |
14.910 | 133.65% | 144.47% | 4.48% | 11.35% | 50.83% | 152.50% | 92.30% |
|
Babcock Intl Grp Rg 04.07.2025 / 17:30:00 |
10.690 | 116.17% | 174.18% | -5.57% | 1.42% | 55.72% | 102.46% | 240.78% |
|
Rolls-Royce Hldg Rg 04.07.2025 / 17:30:00 |
9.630 | 66.89% | 217.15% | 1.45% | 8.30% | 39.46% | 112.30% | 1'009.74% |
|
BAE Systems Rg 04.07.2025 / 17:30:00 |
18.755 | 63.05% | 68.18% | 0.81% | -3.30% | 13.39% | 48.85% | 123.00% |
|
Endeavour Mng Rg 04.07.2025 / 17:30:00 |
22.80 | 58.70% | 28.17% | 5.07% | -1.81% | 13.77% | 27.23% | 37.07% |
|
Coca-Cola HBC N 04.07.2025 / 17:30:00 |
40.28 | 45.49% | 72.28% | 7.18% | 3.28% | 13.34% | 50.19% | 112.20% |
|
Prudential Rg 04.07.2025 / 17:30:00 |
9.041 | 43.01% | 3.20% | -1.62% | 3.16% | 23.65% | 28.53% | -10.96% |
|
Lloyds Banking G Rg 04.07.2025 / 17:30:00 |
0.7516 | 38.50% | 59.45% | -2.01% | -2.31% | 12.53% | 28.96% | 79.69% |
|
St. James's Rg 04.07.2025 / 17:30:00 |
11.685 | 36.84% | 72.75% | -1.56% | 2.95% | 41.23% | 106.08% | 8.48% |
|
BT Group Rg 04.07.2025 / 17:30:00 |
1.964 | 35.56% | 58.26% | 1.52% | 10.49% | 22.29% | 40.89% | 6.02% |
|
Entain Rg 04.07.2025 / 17:30:00 |
9.112 | 33.91% | -7.40% | 1.05% | 22.70% | 69.75% | 43.59% | -26.56% |
|
Aviva Rg 04.07.2025 / 17:30:00 |
6.132 | 31.64% | 41.95% | -1.19% | -1.83% | 23.00% | 30.08% | 53.72% |
|
Smiths Group Rg 04.07.2025 / 17:30:00 |
22.36 | 31.43% | 27.41% | -0.71% | 0.68% | 26.51% | 31.30% | 60.31% |
|
M&G Rg 04.07.2025 / 17:30:00 |
2.557 | 30.19% | 14.85% | -1.24% | 4.67% | 40.98% | 23.05% | 33.47% |
|
Next Rg 04.07.2025 / 17:30:00 |
122.45 | 29.64% | 51.95% | -1.29% | -5.22% | 6.27% | 37.34% | 107.04% |
|
Burberry Group Rg 04.07.2025 / 17:29:56 |
12.575 | 29.27% | -11.51% | 9.68% | 16.87% | 86.30% | 42.38% | -23.09% |
|
Phoenix Grp Rg 04.07.2025 / 17:30:00 |
6.460 | 27.49% | 21.07% | -1.64% | -0.62% | 17.88% | 19.96% | 10.48% |
|
Admiral Group Rg 04.07.2025 / 17:30:00 |
33.62 | 26.63% | 24.00% | 3.00% | 0.84% | 9.09% | 30.51% | 49.96% |
|
Barclays Rg 04.07.2025 / 17:30:00 |
3.304 | 24.08% | 116.69% | -2.07% | -0.71% | 28.30% | 50.10% | 117.46% |
|
Brit Amer Tobacc Rg 04.07.2025 / 17:30:00 |
35.43 | 22.83% | 53.88% | 3.37% | 0.90% | 12.60% | 44.06% | 0.01% |
|
Standard Charter Rg 04.07.2025 / 17:30:00 |
12.080 | 22.62% | 82.99% | -0.76% | 2.16% | 28.02% | 66.67% | 97.21% |
|
NatWest Grp Rg 04.07.2025 / 17:30:00 |
4.820 | 21.65% | 123.45% | -5.34% | -8.64% | 11.65% | 48.58% | 0.00% |
|
Antofagasta Rg 04.07.2025 / 17:30:00 |
19.013 | 20.99% | 14.59% | 4.02% | 1.10% | 29.60% | -13.50% | 72.07% |
|
Rightmove Rg 04.07.2025 / 17:30:00 |
7.740 | 20.71% | 34.37% | -1.60% | 2.68% | 7.53% | 43.87% | 38.10% |
|
ConvaTec Grp Rg 04.07.2025 / 17:30:00 |
2.650 | 19.95% | 8.76% | -8.11% | -10.35% | 6.90% | 11.63% | 18.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 04.07.2025 / 17:30:00 |
33.62 | 0.72% |
33.64 17:23 |
33.24 09:00 |
34.63 20.06.25 |
24.92 09.01.25 |
27'312 |
|
Anglo American Rg 04.07.2025 / 17:30:00 |
22.05 | -1.34% |
22.23 09:00 |
21.91 09:28 |
26.42 20.01.25 |
16.734 07.04.25 |
168'102 |
|
Antofagasta Rg 04.07.2025 / 17:30:00 |
19.013 | -1.39% |
19.105 16:27 |
18.905 10:35 |
21.09 19.02.25 |
12.805 07.04.25 |
397'215 |
|
Ashtead Group Rg 04.07.2025 / 17:30:00 |
47.46 | -1.03% |
47.61 17:10 |
46.91 09:09 |
55.88 22.01.25 |
34.79 07.04.25 |
149'356 |
|
Associat Brit Fo Rg 04.07.2025 / 17:30:00 |
20.83 | 0.63% |
20.87 11:40 |
20.64 09:00 |
22.61 28.04.25 |
18.19 05.02.25 |
79'301 |
|
AstraZeneca Rg 04.07.2025 / 17:30:00 |
103.68 | 1.75% |
104.14 15:43 |
101.23 09:00 |
122.08 26.02.25 |
95.74 09.04.25 |
197'551 |
|
Auto Trd Gr Rg-144A 04.07.2025 / 17:30:00 |
8.112 | -0.94% |
8.180 09:22 |
8.064 11:59 |
9.200 27.05.25 |
7.07 07.04.25 |
203'081 |
|
Aviva Rg 04.07.2025 / 17:30:00 |
6.132 | -0.42% |
6.168 09:10 |
6.114 13:07 |
6.302 24.06.25 |
4.644 08.01.25 |
732'903 |
|
Babcock Intl Grp Rg 04.07.2025 / 17:30:00 |
10.690 | -1.29% |
10.810 09:01 |
10.640 14:25 |
11.760 25.06.25 |
4.794 13.01.25 |
161'088 |
|
BAE Systems Rg 04.07.2025 / 17:30:00 |
18.755 | 0.24% |
18.795 09:01 |
18.565 11:26 |
19.983 05.06.25 |
11.275 06.01.25 |
710'220 |
|
Barclays Rg 04.07.2025 / 17:30:00 |
3.304 | -0.53% |
3.334 09:04 |
3.292 14:48 |
3.403 27.06.25 |
2.239 07.04.25 |
1'805'003 |
|
Barratt Redrow Rg 04.07.2025 / 17:30:00 |
4.233 | -2.80% |
4.297 09:00 |
4.228 17:24 |
4.864 11.06.25 |
3.871 07.04.25 |
1'124'770 |
|
Beazley Rg 04.07.2025 / 17:30:00 |
9.100 | -0.55% |
9.145 09:10 |
9.045 13:58 |
9.833 09.06.25 |
7.68 13.01.25 |
279'204 |
|
Berkeley Grp Hld Rg 04.07.2025 / 17:30:00 |
35.93 | -2.71% |
36.56 09:00 |
35.87 17:24 |
43.68 11.06.25 |
34.65 14.01.25 |
118'137 |
|
BP Rg 04.07.2025 / 17:30:00 |
3.784 | 0.05% |
3.799 16:30 |
3.766 09:00 |
4.712 12.02.25 |
3.294 09.04.25 |
2'478'733 |
|
Brit Amer Tobacc Rg 04.07.2025 / 17:30:00 |
35.43 | 0.35% |
35.57 10:03 |
35.26 12:54 |
36.83 19.06.25 |
28.38 15.01.25 |
309'095 |
|
Brit Land Co REI Rg 04.07.2025 / 17:30:00 |
3.630 | -0.82% |
3.634 09:37 |
3.608 14:08 |
4.134 20.05.25 |
3.282 09.04.25 |
440'254 |
|
BT Group Rg 04.07.2025 / 17:30:00 |
1.964 | 0.49% |
1.975 11:15 |
1.953 09:03 |
1.975 04.07.25 |
1.373 13.01.25 |
1'113'170 |
|
Bunzl Rg 04.07.2025 / 17:30:00 |
23.43 | 0.21% |
23.47 17:01 |
23.24 09:00 |
34.86 13.02.25 |
22.1 18.06.25 |
126'338 |
|
Burberry Group Rg 04.07.2025 / 17:29:56 |
12.575 | 0.00% |
12.645 15:53 |
12.295 10:02 |
12.655 03.07.25 |
5.974 07.04.25 |
328'570 |
|
Centrica Rg 04.07.2025 / 17:30:00 |
1.597 | 1.14% |
1.599 17:11 |
1.576 09:34 |
1.689 16.06.25 |
1.319 10.01.25 |
2'219'478 |
|
Coca-Cola HBC N 04.07.2025 / 17:30:00 |
40.28 | 1.56% |
40.32 15:58 |
39.70 09:00 |
40.94 27.05.25 |
26.92 15.01.25 |
90'351 |
|
Compass Group Rg 04.07.2025 / 17:30:00 |
24.95 | -0.40% |
25.00 09:23 |
24.73 11:56 |
28.53 18.02.25 |
23.45 07.04.25 |
244'313 |
|
ConvaTec Grp Rg 04.07.2025 / 17:30:00 |
2.650 | -0.30% |
2.663 10:15 |
2.638 09:36 |
3.110 05.06.25 |
2.188 03.01.25 |
1'024'101 |
|
CRH PLC Rg 04.07.2025 / 17:30:00 |
69.54 | 0.17% |
69.81 17:01 |
68.88 10:17 |
88.52 18.02.25 |
57.48 07.04.25 |
60'924 |