×
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
- 20.03.2026 - 17:30:02
- 986.01
- -1.29%
- -12.91
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 20.03.2026 / 17:30:00 |
1.897 | -1.58% | -0.03 | 1.860 | 1.935 | 0 | |
|
Admiral Group Rg 20.03.2026 / 17:30:00 |
32.32 | -1.01% | -0.33 | 32.30 | 32.34 | 0 | |
|
Anglo American Rg 20.03.2026 / 17:30:00 |
28.78 | -2.64% | -0.78 | 28.75 | 28.79 | 0 | |
|
Antofagasta Rg 20.03.2026 / 17:30:00 |
31.43 | -4.29% | -1.41 | 31.41 | 32.02 | 0 | |
|
Associat Brit Fo Rg 20.03.2026 / 17:30:00 |
17.895 | -1.00% | -0.18 | 17.880 | 17.895 | 0 | |
|
AstraZeneca Rg 20.03.2026 / 17:30:00 |
138.95 | -1.05% | -1.47 | 138.88 | 139.00 | 0 | |
|
AutoTrd Grp Rg-144A 20.03.2026 / 17:30:00 |
4.789 | -0.37% | -0.02 | 4.786 | 4.879 | 0 | |
|
Aviva Rg 20.03.2026 / 17:30:00 |
6.148 | -0.84% | -0.05 | 6.146 | 6.158 | 0 | |
|
Babcock Intl Grp Rg 20.03.2026 / 17:30:00 |
12.770 | -4.49% | -0.60 | 12.760 | 12.780 | 0 | |
|
BAE Systems Rg 20.03.2026 / 17:30:00 |
22.37 | -2.82% | -0.65 | 22.34 | 22.38 | 0 | |
|
Barclays Rg 20.03.2026 / 17:30:00 |
3.738 | -1.74% | -0.07 | 3.736 | 3.739 | 0 | |
|
Barratt Redrow Rg 20.03.2026 / 17:30:00 |
2.575 | -1.60% | -0.04 | 2.574 | 2.580 | 0 | |
|
Beazley Rg 20.03.2026 / 17:30:00 |
12.645 | -0.08% | -0.01 | 12.620 | 12.680 | 0 | |
|
Berkeley Grp Hld Rg 20.03.2026 / 17:30:00 |
34.92 | -1.58% | -0.56 | 34.24 | 34.94 | 0 | |
|
BP Rg 20.03.2026 / 17:30:00 |
5.643 | -2.79% | -0.16 | 5.639 | 5.643 | 0 | |
|
Brit Amer Tobacc Rg 20.03.2026 / 17:30:00 |
43.01 | -0.69% | -0.30 | 42.99 | 43.04 | 0 | |
|
Brit Land Co REI Rg 20.03.2026 / 17:30:00 |
3.517 | -1.98% | -0.07 | 3.510 | 3.520 | 0 | |
|
BT Group Rg 20.03.2026 / 17:30:00 |
2.120 | -2.64% | -0.06 | 2.120 | 2.123 | 0 | |
|
Bunzl Rg 20.03.2026 / 17:30:00 |
21.87 | -0.77% | -0.17 | 21.80 | 21.90 | 0 | |
|
Burberry Group Rg 20.03.2026 / 17:30:00 |
10.105 | 0.15% | 0.02 | 10.000 | 10.115 | 0 | |
|
Centrica Rg 20.03.2026 / 17:30:00 |
2.047 | -1.92% | -0.04 | 2.045 | 2.049 | 0 | |
|
Coca-Cola HBC N 20.03.2026 / 17:30:00 |
41.72 | -2.82% | -1.21 | 41.58 | 41.74 | 0 | |
|
Compass Group Rg 20.03.2026 / 17:30:00 |
21.09 | 0.40% | 0.09 | 21.08 | 23.43 | 0 | |
|
ConvaTec Grp Rg 20.03.2026 / 17:30:00 |
2.204 | -0.90% | -0.02 | 2.200 | 2.206 | 0 | |
|
CRH PLC Rg 20.03.2026 / 17:30:00 |
75.52 | 0.28% | 0.21 | 75.50 | 75.64 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Beazley Rg 20.03.2026 / 17:30:00 |
12.645 | 51.60% | 54.71% | -1.79% | 3.48% | 51.10% | 46.95% | 141.97% |
|
BAE Systems Rg 20.03.2026 / 17:30:00 |
22.37 | 34.58% | 100.61% | -2.74% | 3.42% | 34.66% | 39.90% | 154.20% |
|
BP Rg 20.03.2026 / 17:30:00 |
5.643 | 34.42% | 48.16% | 5.60% | 20.73% | 36.22% | 25.96% | 20.55% |
|
Glencore Rg 20.03.2026 / 17:30:00 |
5.076 | 27.50% | 46.39% | -1.97% | 0.70% | 31.29% | 69.14% | 20.12% |
|
Shell Rg 20.03.2026 / 17:30:00 |
34.28 | 26.06% | 39.28% | 1.95% | 16.98% | 27.83% | 25.32% | 55.44% |
|
Centrica Rg 20.03.2026 / 17:30:00 |
2.047 | 22.80% | 56.56% | -1.30% | 8.02% | 23.97% | 41.32% | 106.74% |
|
SSE Rg 20.03.2026 / 17:30:00 |
25.81 | 20.33% | 62.89% | -5.09% | -0.62% | 22.11% | 66.32% | 55.72% |
|
BT Group Rg 20.03.2026 / 17:30:00 |
2.120 | 18.15% | 51.03% | -0.31% | 5.00% | 17.67% | 29.62% | 57.39% |
|
Coca-Cola HBC N 20.03.2026 / 17:30:00 |
41.72 | 11.68% | 57.48% | -7.90% | -12.76% | 11.97% | 19.82% | 103.07% |
|
Natl Grid Rg 20.03.2026 / 17:30:00 |
12.325 | 11.22% | 34.21% | -10.20% | -8.26% | 11.91% | 25.18% | 35.00% |
|
IG Group Hdgs Rg 20.03.2026 / 17:30:00 |
14.350 | 9.39% | 45.52% | 5.67% | 5.90% | 10.05% | 51.69% | 115.35% |
|
Diploma Rg 20.03.2026 / 17:30:00 |
57.13 | 9.13% | 36.29% | 12.90% | 0.92% | 9.19% | 45.32% | 112.58% |
|
United Utilities Rg 20.03.2026 / 17:30:00 |
12.765 | 8.40% | 23.20% | -5.85% | -4.72% | 9.87% | 30.12% | 23.09% |
|
Vodafone Group Rg 20.03.2026 / 17:30:00 |
1.075 | 8.36% | 56.87% | -1.33% | -6.65% | 10.32% | 42.87% | 18.76% |
|
Severn Trent Rg 20.03.2026 / 17:30:00 |
29.59 | 7.74% | 19.80% | -6.42% | -5.70% | 9.50% | 20.14% | 6.74% |
|
Babcock Intl Grp Rg 20.03.2026 / 17:30:00 |
12.770 | 7.56% | 166.87% | -7.46% | -9.11% | 6.20% | 77.48% | 341.25% |
|
Tesco Rg 20.03.2026 / 17:30:00 |
4.668 | 7.37% | 28.85% | -3.91% | -5.73% | 8.55% | 43.45% | 92.73% |
|
Hiscox Rg 20.03.2026 / 17:30:00 |
15.020 | 7.03% | 40.54% | 0.47% | 3.09% | 6.51% | 28.82% | 45.30% |
|
GSK Rg 20.03.2026 / 17:30:00 |
19.495 | 6.76% | 45.15% | -4.18% | -11.95% | 8.42% | 28.83% | 39.77% |
|
Rio Tinto Rg 20.03.2026 / 17:30:00 |
62.39 | 6.07% | 34.43% | -6.50% | -12.40% | 6.09% | 30.82% | 21.42% |
|
Bunzl Rg 20.03.2026 / 17:30:00 |
21.87 | 6.01% | -33.29% | -5.16% | 2.77% | 6.22% | -26.56% | -26.14% |
|
Endeavour Mng Rg 20.03.2026 / 17:30:00 |
39.42 | 5.60% | 187.10% | -10.37% | -16.48% | 3.19% | 128.13% | 131.35% |
|
Rentokil Initial Rg 20.03.2026 / 17:30:00 |
4.641 | 5.34% | 17.94% | -4.55% | 0.63% | 6.42% | 34.17% | -13.93% |
|
IMI Rg 20.03.2026 / 17:30:00 |
25.24 | 5.27% | 43.04% | -4.07% | -12.79% | 6.03% | 28.58% | 84.18% |
|
Sainsbury Rg 20.03.2026 / 17:30:00 |
3.322 | 5.03% | 24.87% | -3.65% | -6.42% | 6.20% | 39.46% | 37.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 20.03.2026 / 17:30:00 |
1.897 | -1.58% |
1.948 09:50 |
1.888 16:21 |
2.294 16.01.26 |
1.888 20.03.26 |
959'185 |
|
Admiral Group Rg 20.03.2026 / 17:30:00 |
32.32 | -1.01% |
32.82 09:06 |
32.16 17:10 |
33.28 18.03.26 |
26.26 27.01.26 |
343'217 |
|
Anglo American Rg 20.03.2026 / 17:30:00 |
28.78 | -2.64% |
30.27 09:01 |
28.63 16:08 |
38.77 25.02.26 |
28.39 19.03.26 |
1'286'596 |
|
Antofagasta Rg 20.03.2026 / 17:30:00 |
31.43 | -4.29% |
33.38 09:07 |
31.12 16:20 |
44.76 25.02.26 |
31.12 20.03.26 |
355'792 |
|
Associat Brit Fo Rg 20.03.2026 / 17:30:00 |
17.895 | -1.00% |
18.210 09:38 |
17.828 16:47 |
21.86 06.01.26 |
17.8275 20.03.26 |
209'549 |
|
AstraZeneca Rg 20.03.2026 / 17:30:00 |
138.95 | -1.05% |
142.16 09:12 |
138.84 17:29 |
157.30 18.02.26 |
132.68 20.01.26 |
333'612 |
|
AutoTrd Grp Rg-144A 20.03.2026 / 17:30:00 |
4.789 | -0.37% |
4.835 09:00 |
4.719 11:23 |
5.970 12.01.26 |
4.545 12.02.26 |
1'367'572 |
|
Aviva Rg 20.03.2026 / 17:30:00 |
6.148 | -0.84% |
6.298 09:40 |
6.138 16:27 |
7.006 06.01.26 |
6.084 09.03.26 |
1'820'660 |
|
Babcock Intl Grp Rg 20.03.2026 / 17:30:00 |
12.770 | -4.49% |
13.380 09:17 |
12.700 16:46 |
15.245 14.01.26 |
12.43 02.01.26 |
658'258 |
|
BAE Systems Rg 20.03.2026 / 17:30:00 |
22.37 | -2.82% |
23.02 09:00 |
22.37 17:26 |
23.60 18.03.26 |
17.125 02.01.26 |
804'963 |
|
Barclays Rg 20.03.2026 / 17:30:00 |
3.738 | -1.74% |
3.913 09:35 |
3.715 16:28 |
5.063 04.02.26 |
3.7145 20.03.26 |
10'310'015 |
|
Barratt Redrow Rg 20.03.2026 / 17:30:00 |
2.575 | -1.60% |
2.694 09:22 |
2.570 17:11 |
4.064 04.02.26 |
2.57 20.03.26 |
2'633'426 |
|
Beazley Rg 20.03.2026 / 17:30:00 |
12.645 | -0.08% |
12.660 09:00 |
12.640 10:53 |
12.940 02.03.26 |
7.955 05.01.26 |
342'591 |
|
Berkeley Grp Hld Rg 20.03.2026 / 17:30:00 |
34.92 | -1.58% |
36.06 09:25 |
34.78 16:03 |
44.41 12.02.26 |
34.78 20.03.26 |
103'778 |
|
BP Rg 20.03.2026 / 17:30:00 |
5.643 | -2.79% |
5.730 09:03 |
5.613 16:23 |
5.835 19.03.26 |
4.1335 08.01.26 |
13'936'187 |
|
Brit Amer Tobacc Rg 20.03.2026 / 17:30:00 |
43.01 | -0.69% |
43.86 13:36 |
42.89 16:49 |
46.72 27.02.26 |
39.605 07.01.26 |
550'124 |
|
Brit Land Co REI Rg 20.03.2026 / 17:30:00 |
3.517 | -1.98% |
3.646 09:25 |
3.508 17:10 |
4.318 04.02.26 |
3.508 20.03.26 |
929'548 |
|
BT Group Rg 20.03.2026 / 17:30:00 |
2.120 | -2.64% |
2.188 09:11 |
2.117 17:24 |
2.213 17.03.26 |
1.779 05.01.26 |
2'963'068 |
|
Bunzl Rg 20.03.2026 / 17:30:00 |
21.87 | -0.77% |
22.06 09:56 |
21.76 11:16 |
23.16 16.03.26 |
19.83 20.01.26 |
239'096 |
|
Burberry Group Rg 20.03.2026 / 17:30:00 |
10.105 | 0.15% |
10.275 09:35 |
10.033 11:20 |
13.760 06.01.26 |
10.02 19.03.26 |
292'944 |
|
Centrica Rg 20.03.2026 / 17:30:00 |
2.047 | -1.92% |
2.112 10:01 |
2.039 16:49 |
2.140 17.03.26 |
1.687 02.01.26 |
3'244'871 |
|
Coca-Cola HBC N 20.03.2026 / 17:30:00 |
41.72 | -2.82% |
43.22 09:00 |
41.54 17:10 |
48.80 24.02.26 |
36.58 07.01.26 |
134'047 |
|
Compass Group Rg 20.03.2026 / 17:30:00 |
21.09 | 0.40% |
21.34 13:30 |
21.00 16:30 |
23.92 09.01.26 |
20 12.02.26 |
792'987 |
|
ConvaTec Grp Rg 20.03.2026 / 17:30:00 |
2.204 | -0.90% |
2.258 09:10 |
2.198 17:08 |
2.594 26.02.26 |
2.103 03.02.26 |
1'310'108 |
|
CRH PLC Rg 20.03.2026 / 17:30:00 |
75.52 | 0.28% |
77.06 09:13 |
75.02 16:27 |
97.58 12.01.26 |
73.92 13.03.26 |
101'670 |