×
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
- 18.09.2026 - 14:37:49
- 1'064.25
- -1.09%
- -11.73
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 18.09.2026 / 14:21:44 |
2.384 | -1.93% | -0.05 | 2.382 | 2.388 | 203'695 | |
|
Admiral Group Rg 18.09.2026 / 14:20:29 |
38.08 | -2.61% | -1.02 | 38.06 | 38.10 | 62'401 | |
|
Anglo American Rg 18.09.2026 / 14:22:04 |
40.00 | -1.06% | -0.43 | 40.01 | 40.04 | 851'224 | |
|
Antofagasta Rg 18.09.2026 / 14:22:36 |
36.88 | -0.99% | -0.37 | 36.87 | 36.92 | 80'170 | |
|
Associat Brit Fo Rg 18.09.2026 / 14:21:43 |
18.080 | -2.32% | -0.43 | 18.075 | 18.090 | 73'610 | |
|
AstraZeneca Rg 18.09.2026 / 14:22:29 |
124.90 | 0.64% | 0.80 | 124.90 | 124.92 | 285'878 | |
|
AutoTrd Grp Rg-144A 18.09.2026 / 14:21:23 |
4.849 | -2.18% | -0.11 | 4.850 | 4.853 | 601'831 | |
|
Aviva Rg 18.09.2026 / 14:22:26 |
7.078 | -2.48% | -0.18 | 7.076 | 7.078 | 296'334 | |
|
Babcock Intl Grp Rg 18.09.2026 / 14:22:41 |
10.030 | -1.76% | -0.18 | 10.030 | 10.045 | 106'417 | |
|
BAE Systems Rg 18.09.2026 / 14:22:41 |
20.57 | 0.73% | 0.15 | 20.56 | 20.58 | 455'622 | |
|
Balfour Beatty Rg 18.09.2026 / 14:22:49 |
9.210 | 1.99% | 0.18 | 9.200 | 9.215 | 119'517 | |
|
Barclays Rg 18.09.2026 / 14:22:49 |
4.696 | -2.20% | -0.11 | 4.695 | 4.697 | 3'285'318 | |
|
Barratt Redrow Rg 18.09.2026 / 14:22:05 |
3.113 | -1.27% | -0.04 | 3.113 | 3.116 | 502'113 | |
|
Beazley Rg 18.09.2026 / 14:05:21 |
13.048 | 0.02% | 0.00 | 13.045 | 13.050 | 39'782 | |
|
Berkeley Grp Hld Rg 18.09.2026 / 14:21:37 |
33.30 | -0.83% | -0.28 | 33.28 | 33.32 | 16'431 | |
|
BP Rg 18.09.2026 / 14:22:48 |
5.546 | -1.64% | -0.09 | 5.544 | 5.547 | 2'804'711 | |
|
Brit Amer Tobacc Rg 18.09.2026 / 14:22:39 |
41.84 | -0.14% | -0.06 | 41.82 | 41.85 | 163'591 | |
|
Brit Land Co REI Rg 18.09.2026 / 14:21:54 |
4.000 | -1.57% | -0.06 | 3.998 | 4.002 | 199'417 | |
|
BT Group Rg 18.09.2026 / 14:22:11 |
1.979 | -5.13% | -0.11 | 1.978 | 1.979 | 1'398'453 | |
|
Bunzl Rg 18.09.2026 / 14:22:33 |
26.28 | -0.27% | -0.07 | 26.26 | 26.30 | 70'571 | |
|
Burberry Group Rg 18.09.2026 / 14:21:50 |
9.984 | -1.54% | -0.16 | 9.982 | 9.990 | 324'371 | |
|
Centrica Rg 18.09.2026 / 14:22:33 |
1.490 | -2.71% | -0.04 | 1.490 | 1.491 | 1'683'205 | |
|
Coca-Cola HBC N 18.09.2026 / 14:21:45 |
43.58 | -5.79% | -2.68 | 43.56 | 43.58 | 160'612 | |
|
Computacenter Rg 18.09.2026 / 14:20:11 |
54.00 | -0.37% | -0.20 | 53.95 | 54.05 | 18'220 | |
|
ConvaTec Grp Rg 18.09.2026 / 14:19:04 |
2.136 | -2.47% | -0.05 | 2.134 | 2.136 | 1'081'369 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Computacenter Rg 18.09.2026 / 14:20:11 |
54.00 | 83.98% | 155.06% | 3.00% | 6.30% | 26.82% | 122.96% | 116.45% |
|
Beazley Rg 18.09.2026 / 14:05:21 |
13.048 | 56.27% | 59.47% | 0.10% | 0.71% | 1.52% | 55.79% | 121.10% |
|
Renishaw Rg 18.09.2026 / 14:20:06 |
52.13 | 48.50% | 54.23% | 1.41% | 2.21% | 4.29% | 44.69% | 35.21% |
|
Lion Fin Rg 18.09.2026 / 14:21:21 |
137.70 | 47.97% | 192.81% | 1.03% | 5.36% | 26.56% | 85.70% | 280.49% |
|
Glencore Rg 18.09.2026 / 14:22:28 |
5.605 | 43.02% | 64.21% | -7.29% | -6.06% | 9.74% | 78.79% | 27.65% |
|
Diploma Rg 18.09.2026 / 14:22:16 |
73.20 | 37.90% | 72.21% | 3.13% | 1.77% | 3.61% | 35.06% | 134.10% |
|
Harbour Ener Rg 18.09.2026 / 14:21:17 |
2.800 | 37.90% | 7.30% | 2.41% | 7.94% | 27.27% | 33.59% | 6.42% |
|
Softcat Rg 18.09.2026 / 14:22:03 |
18.990 | 37.89% | 28.56% | 2.37% | -6.55% | 4.86% | 22.20% | 33.56% |
|
DCC Energy Rg 18.09.2026 / 14:20:05 |
63.85 | 37.71% | 23.40% | 0.87% | 0.16% | 2.32% | 34.45% | 37.47% |
|
Hiscox Rg 18.09.2026 / 14:19:20 |
19.030 | 36.01% | 78.58% | 1.49% | 6.11% | 2.26% | 44.55% | 84.19% |
|
Vodafone Group Rg 18.09.2026 / 14:22:17 |
1.252 | 33.26% | 92.91% | -2.72% | 6.78% | 18.68% | 47.06% | 64.83% |
|
Zegona Communic Rg 18.09.2026 / 14:20:11 |
17.460 | 32.86% | 347.12% | 3.44% | 10.65% | 2.22% | 42.82% | 0.00% |
|
Anglo American Rg 18.09.2026 / 14:22:04 |
40.00 | 31.65% | 32.44% | 0.52% | -1.91% | 8.08% | 56.31% | 53.95% |
|
easyJet Rg 18.09.2026 / 14:04:58 |
6.678 | 31.38% | 19.04% | 0.03% | -0.54% | 15.56% | 46.80% | 49.98% |
|
Segro (REIT) Rg 18.09.2026 / 14:22:48 |
9.362 | 31.28% | 34.43% | 0.15% | -1.91% | 5.83% | 47.15% | 26.80% |
|
HSBC Hldg Rg 18.09.2026 / 14:22:36 |
15.200 | 30.92% | 96.16% | -1.87% | -0.04% | 6.59% | 47.86% | 143.40% |
|
BP Rg 18.09.2026 / 14:22:48 |
5.546 | 30.57% | 43.91% | -1.70% | 1.43% | 17.75% | 31.52% | 7.58% |
|
Shell Rg 18.09.2026 / 14:22:48 |
35.26 | 30.47% | 44.14% | -0.54% | 3.55% | 21.47% | 34.99% | 38.01% |
|
Standard Life Rg 18.09.2026 / 14:21:44 |
9.280 | 29.61% | 87.59% | 1.42% | 0.92% | 10.41% | 41.09% | 76.82% |
|
Rolls-Royce Hldg Rg 18.09.2026 / 14:21:50 |
14.594 | 28.55% | 159.59% | 0.37% | -2.72% | 3.15% | 26.85% | 549.78% |
|
Standard Charter Rg 18.09.2026 / 14:22:36 |
22.89 | 28.25% | 136.56% | 0.09% | 5.95% | 12.07% | 59.68% | 214.16% |
|
Balfour Beatty Rg 18.09.2026 / 14:22:49 |
9.210 | 27.09% | 98.20% | 7.53% | 4.30% | 4.48% | 46.77% | 170.36% |
|
Bunzl Rg 18.09.2026 / 14:22:33 |
26.28 | 26.74% | -20.25% | 1.90% | -4.58% | -0.64% | 8.51% | -8.00% |
|
Intertek Group Rg 18.09.2026 / 14:19:57 |
58.65 | 26.60% | 24.31% | 0.21% | 0.39% | 1.12% | 26.07% | 37.85% |
|
IMI Rg 18.09.2026 / 14:22:20 |
30.70 | 23.95% | 68.43% | 1.19% | 0.85% | 5.53% | 34.71% | 103.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 18.09.2026 / 14:21:44 |
2.384 | -1.93% |
2.440 09:00 |
2.384 14:18 |
2.650 06.07.26 |
1.7965 23.03.26 |
203'695 |
|
Admiral Group Rg 18.09.2026 / 14:20:29 |
38.08 | -2.61% |
39.18 09:00 |
38.08 14:18 |
41.20 28.08.26 |
26.26 27.01.26 |
62'401 |
|
Anglo American Rg 18.09.2026 / 14:22:04 |
40.00 | -1.06% |
40.97 10:11 |
39.93 14:16 |
43.48 08.09.26 |
27.58 23.03.26 |
851'224 |
|
Antofagasta Rg 18.09.2026 / 14:22:36 |
36.88 | -0.99% |
37.85 09:21 |
36.81 14:17 |
44.76 25.02.26 |
29.81 23.03.26 |
80'170 |
|
Associat Brit Fo Rg 18.09.2026 / 14:21:43 |
18.080 | -2.32% |
18.335 09:00 |
18.050 11:09 |
21.86 06.01.26 |
17.295 23.03.26 |
73'610 |
|
AstraZeneca Rg 18.09.2026 / 14:22:29 |
124.90 | 0.64% |
125.95 13:26 |
124.38 09:00 |
157.30 18.02.26 |
114.04 14.08.26 |
285'878 |
|
AutoTrd Grp Rg-144A 18.09.2026 / 14:21:23 |
4.849 | -2.18% |
4.955 09:00 |
4.843 14:21 |
5.970 12.01.26 |
4.186 28.05.26 |
601'831 |
|
Aviva Rg 18.09.2026 / 14:22:26 |
7.078 | -2.48% |
7.250 09:00 |
7.070 14:14 |
7.402 19.08.26 |
5.906 26.03.26 |
296'334 |
|
Babcock Intl Grp Rg 18.09.2026 / 14:22:41 |
10.030 | -1.76% |
10.260 09:00 |
9.933 10:24 |
15.245 14.01.26 |
9.026 29.06.26 |
106'417 |
|
BAE Systems Rg 18.09.2026 / 14:22:41 |
20.57 | 0.73% |
20.64 11:52 |
20.33 10:24 |
23.60 18.03.26 |
17.125 02.01.26 |
455'622 |
|
Balfour Beatty Rg 18.09.2026 / 14:22:49 |
9.210 | 1.99% |
9.230 13:58 |
9.050 09:09 |
9.730 12.08.26 |
6.765 09.03.26 |
119'517 |
|
Barclays Rg 18.09.2026 / 14:22:49 |
4.696 | -2.20% |
4.812 09:38 |
4.688 14:20 |
5.382 27.07.26 |
3.6145 23.03.26 |
3'285'318 |
|
Barratt Redrow Rg 18.09.2026 / 14:22:05 |
3.113 | -1.27% |
3.143 12:33 |
3.108 09:16 |
4.064 04.02.26 |
2.355 18.05.26 |
502'113 |
|
Beazley Rg 18.09.2026 / 14:05:21 |
13.048 | 0.02% |
13.050 09:19 |
13.045 12:04 |
13.055 14.09.26 |
7.955 05.01.26 |
39'782 |
|
Berkeley Grp Hld Rg 18.09.2026 / 14:21:37 |
33.30 | -0.83% |
33.54 09:02 |
33.18 09:50 |
44.41 12.02.26 |
27.96 01.04.26 |
16'431 |
|
BP Rg 18.09.2026 / 14:22:48 |
5.546 | -1.64% |
5.621 09:00 |
5.532 14:05 |
6.094 31.03.26 |
4.1335 08.01.26 |
2'804'711 |
|
Brit Amer Tobacc Rg 18.09.2026 / 14:22:39 |
41.84 | -0.14% |
42.23 09:10 |
41.80 14:19 |
50.02 15.05.26 |
39.605 07.01.26 |
163'591 |
|
Brit Land Co REI Rg 18.09.2026 / 14:21:54 |
4.000 | -1.57% |
4.044 09:00 |
3.998 14:17 |
4.516 05.08.26 |
3.356 23.03.26 |
199'417 |
|
BT Group Rg 18.09.2026 / 14:22:11 |
1.979 | -5.13% |
2.066 09:00 |
1.977 14:08 |
2.420 13.05.26 |
1.779 05.01.26 |
1'398'453 |
|
Bunzl Rg 18.09.2026 / 14:22:33 |
26.28 | -0.27% |
26.46 11:55 |
26.26 09:02 |
28.94 01.09.26 |
19.83 20.01.26 |
70'571 |
|
Burberry Group Rg 18.09.2026 / 14:21:50 |
9.984 | -1.54% |
10.175 09:00 |
9.978 14:21 |
13.760 06.01.26 |
9.534 16.09.26 |
324'371 |
|
Centrica Rg 18.09.2026 / 14:22:33 |
1.490 | -2.71% |
1.525 09:01 |
1.489 13:21 |
2.202 07.04.26 |
1.4585 15.09.26 |
1'683'205 |
|
Coca-Cola HBC N 18.09.2026 / 14:21:45 |
43.58 | -5.79% |
44.90 09:00 |
43.42 12:51 |
51.95 06.07.26 |
36.58 07.01.26 |
160'612 |
|
Computacenter Rg 18.09.2026 / 14:20:11 |
54.00 | -0.37% |
54.15 09:03 |
53.45 10:46 |
60.08 08.09.26 |
27.94 23.03.26 |
18'220 |
|
ConvaTec Grp Rg 18.09.2026 / 14:19:04 |
2.136 | -2.47% |
2.184 09:18 |
2.136 14:19 |
2.594 26.02.26 |
1.929 01.06.26 |
1'081'369 |