×
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
- 03.04.2025 - 17:30:02
- 842.56
- -1.81%
- -15.56
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 03.04.2025 / 17:30:00 |
29.54 | 1.34% | 0.39 | 29.54 | 29.58 | 0 | |
|
Anglo American 03.04.2025 / 17:30:00 |
19.852 | -7.67% | -1.65 | 19.838 | 19.864 | 0 | |
|
Antofagasta Rg 03.04.2025 / 17:30:00 |
15.645 | -7.12% | -1.20 | 15.640 | 15.655 | 0 | |
|
Ashtead Group Rg 03.04.2025 / 17:30:00 |
39.18 | -5.75% | -2.39 | 39.17 | 39.20 | 0 | |
|
Associat Brit Fo Rg 03.04.2025 / 17:30:00 |
19.738 | 0.98% | 0.19 | 19.730 | 19.755 | 0 | |
|
AstraZeneca Rg 03.04.2025 / 17:30:00 |
113.64 | 1.43% | 1.60 | 113.64 | 113.70 | 0 | |
|
Auto Trd Gr Rg-144A 03.04.2025 / 17:30:00 |
7.664 | 2.10% | 0.16 | 7.642 | 7.666 | 0 | |
|
Aviva Rg 03.04.2025 / 17:30:00 |
5.524 | -1.29% | -0.07 | 5.524 | 5.528 | 0 | |
|
BAE Systems Rg 03.04.2025 / 17:30:00 |
16.215 | 2.66% | 0.42 | 15.915 | 16.230 | 0 | |
|
Barclays Rg 03.04.2025 / 17:30:00 |
2.698 | -8.85% | -0.26 | 2.698 | 2.750 | 0 | |
|
Barratt Redrow Rg 03.04.2025 / 17:30:00 |
4.238 | 1.29% | 0.05 | 4.214 | 4.239 | 0 | |
|
Beazley Rg 03.04.2025 / 17:30:00 |
9.240 | 0.96% | 0.09 | 9.065 | 9.250 | 0 | |
|
Berkeley Grp Hld Rg 03.04.2025 / 17:30:00 |
36.56 | 2.99% | 1.06 | 36.56 | 36.60 | 0 | |
|
BP Rg 03.04.2025 / 17:30:00 |
3.993 | -7.74% | -0.34 | 3.993 | 3.995 | 0 | |
|
Brit Amer Tobacc Rg 03.04.2025 / 17:30:00 |
31.72 | 1.62% | 0.51 | 31.71 | 31.74 | 0 | |
|
Brit Land Co REI Rg 03.04.2025 / 17:30:00 |
3.800 | 1.82% | 0.07 | 3.800 | 3.874 | 0 | |
|
BT Group Rg 03.04.2025 / 17:30:00 |
1.722 | 3.92% | 0.07 | 1.717 | 1.723 | 0 | |
|
Bunzl Rg 03.04.2025 / 17:30:00 |
30.39 | 0.70% | 0.21 | 30.14 | 30.96 | 0 | |
|
Burberry Group Rg 03.04.2025 / 17:30:00 |
6.994 | -8.86% | -0.68 | 6.988 | 7.142 | 0 | |
|
Centrica Rg 03.04.2025 / 17:30:00 |
1.517 | 0.65% | 0.01 | 1.515 | 1.518 | 0 | |
|
Coca-Cola HBC N 03.04.2025 / 17:30:00 |
36.22 | 2.61% | 0.92 | 36.22 | 36.26 | 0 | |
|
Compass Group Rg 03.04.2025 / 17:30:00 |
26.11 | 0.62% | 0.16 | 26.09 | 26.13 | 0 | |
|
ConvaTec Grp Rg 03.04.2025 / 17:30:00 |
2.576 | 0.00% | 0.00 | 2.566 | 2.578 | 0 | |
|
CRH PLC Rg 03.04.2025 / 17:30:00 |
65.50 | -5.32% | -3.68 | 65.48 | 65.60 | 0 | |
|
Croda Intl Rg 03.04.2025 / 17:30:00 |
28.14 | -2.39% | -0.69 | 28.13 | 28.16 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 03.04.2025 / 17:30:00 |
9.195 | 49.84% | 56.77% | -2.65% | 9.46% | 37.44% | 69.81% | 26.35% |
|
BAE Systems Rg 03.04.2025 / 17:30:00 |
16.215 | 37.65% | 41.98% | 2.43% | -0.67% | 36.84% | 23.43% | 122.34% |
|
Rolls-Royce Hldg Rg 03.04.2025 / 17:30:00 |
7.440 | 33.11% | 152.96% | -6.20% | -7.28% | 28.36% | 77.50% | 662.81% |
|
Lloyds Banking G Rg 03.04.2025 / 17:30:00 |
0.6960 | 32.01% | 51.98% | -5.79% | -4.55% | 29.18% | 29.18% | 52.72% |
|
Prudential Rg 03.04.2025 / 17:30:00 |
7.982 | 31.12% | -5.38% | -4.45% | 5.83% | 28.53% | 9.82% | -25.15% |
|
Coca-Cola HBC N 03.04.2025 / 17:30:00 |
36.22 | 29.49% | 53.34% | 4.92% | 7.54% | 29.45% | 50.48% | 124.13% |
|
Endeavour Mng Rg 03.04.2025 / 17:30:00 |
18.310 | 28.12% | 3.47% | 2.23% | 9.31% | 21.42% | 9.71% | -5.02% |
|
Aviva Rg 03.04.2025 / 17:30:00 |
5.524 | 19.62% | 29.00% | -1.22% | 3.10% | 15.28% | 11.37% | -4.32% |
|
Next Rg 03.04.2025 / 17:30:00 |
114.25 | 17.63% | 37.88% | 4.01% | 16.61% | 20.14% | 28.00% | 83.67% |
|
Standard Charter Rg 03.04.2025 / 17:30:00 |
10.040 | 16.28% | 73.53% | -13.56% | -18.57% | -1.08% | 43.06% | 124.71% |
|
ConvaTec Grp Rg 03.04.2025 / 17:30:00 |
2.576 | 16.25% | 5.40% | -0.16% | -3.45% | 14.18% | -10.93% | 18.82% |
|
NatWest Grp Rg 03.04.2025 / 17:30:00 |
4.507 | 15.13% | 111.47% | -3.30% | -2.92% | 17.03% | 60.88% | 0.00% |
|
BT Group Rg 03.04.2025 / 17:30:00 |
1.722 | 14.90% | 34.13% | 5.84% | 12.70% | 19.71% | 62.60% | -9.63% |
|
Smiths Group Rg 03.04.2025 / 17:30:00 |
18.950 | 13.08% | 9.63% | -3.17% | -5.20% | 7.00% | 17.56% | 35.10% |
|
Centrica Rg 03.04.2025 / 17:30:00 |
1.517 | 13.03% | 7.17% | 1.78% | 2.19% | 14.50% | 19.32% | 91.99% |
|
Phoenix Grp Rg 03.04.2025 / 17:30:00 |
5.403 | 13.00% | 7.32% | -6.00% | 5.72% | 10.30% | -2.04% | -7.44% |
|
HSBC Hldg Rg 03.04.2025 / 17:30:00 |
8.069 | 12.68% | 38.91% | -9.61% | -8.63% | 0.64% | 25.98% | 67.09% |
|
Shell Rg 03.04.2025 / 17:30:00 |
26.62 | 12.14% | 8.12% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Beazley Rg 03.04.2025 / 17:30:00 |
9.240 | 11.89% | 74.83% | 1.32% | 3.36% | 13.37% | 39.47% | 118.96% |
|
Direct Line Ins Rg 03.04.2025 / 17:30:00 |
2.764 | 10.91% | 54.76% | -2.19% | 0.22% | 6.88% | 46.01% | 2.24% |
|
Imperial Brands Rg 03.04.2025 / 17:30:00 |
28.88 | 10.70% | 56.07% | 4.00% | 4.92% | 9.75% | 64.37% | 74.43% |
|
Admiral Group Rg 03.04.2025 / 17:30:00 |
29.54 | 10.58% | 8.28% | 5.20% | -2.43% | 14.99% | 12.11% | 14.54% |
|
Barclays Rg 03.04.2025 / 17:30:00 |
2.698 | 10.57% | 93.11% | -10.94% | -12.59% | 1.64% | 39.62% | 101.80% |
|
BP Rg 03.04.2025 / 17:30:00 |
3.993 | 10.46% | -7.03% | -10.43% | -2.54% | -5.65% | -21.47% | 14.44% |
|
Hiscox Rg 03.04.2025 / 17:30:00 |
11.870 | 10.34% | 13.16% | -1.08% | 2.59% | 10.93% | -1.74% | 20.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 03.04.2025 / 17:30:00 |
29.54 | 1.34% |
29.74 17:21 |
29.14 09:01 |
31.71 06.03.25 |
24.92 09.01.25 |
204'448 |
|
Anglo American 03.04.2025 / 17:30:00 |
19.852 | -7.67% |
21.00 10:44 |
19.828 17:26 |
26.42 20.01.25 |
19.828 03.04.25 |
1'234'886 |
|
Antofagasta Rg 03.04.2025 / 17:30:00 |
15.645 | -7.12% |
16.320 10:39 |
15.565 15:24 |
21.09 19.02.25 |
15.565 03.04.25 |
542'179 |
|
Ashtead Group Rg 03.04.2025 / 17:30:00 |
39.18 | -5.75% |
40.42 09:00 |
38.97 17:08 |
55.88 22.01.25 |
38.97 03.04.25 |
1'054'822 |
|
Associat Brit Fo Rg 03.04.2025 / 17:30:00 |
19.738 | 0.98% |
20.04 12:30 |
19.380 09:03 |
20.62 03.01.25 |
18.19 05.02.25 |
263'464 |
|
AstraZeneca Rg 03.04.2025 / 17:30:00 |
113.64 | 1.43% |
115.54 14:52 |
112.02 09:00 |
122.08 26.02.25 |
104 02.01.25 |
654'963 |
|
Auto Trd Gr Rg-144A 03.04.2025 / 17:30:00 |
7.664 | 2.10% |
7.702 16:41 |
7.472 09:03 |
8.036 05.02.25 |
7.314 27.03.25 |
729'100 |
|
Aviva Rg 03.04.2025 / 17:30:00 |
5.524 | -1.29% |
5.612 09:27 |
5.512 17:02 |
5.660 20.03.25 |
4.644 08.01.25 |
2'164'917 |
|
BAE Systems Rg 03.04.2025 / 17:30:00 |
16.215 | 2.66% |
16.280 15:52 |
15.490 09:00 |
17.075 19.03.25 |
11.275 06.01.25 |
1'904'733 |
|
Barclays Rg 03.04.2025 / 17:30:00 |
2.698 | -8.85% |
2.860 09:00 |
2.685 17:24 |
3.161 03.03.25 |
2.5515 13.01.25 |
23'441'616 |
|
Barratt Redrow Rg 03.04.2025 / 17:30:00 |
4.238 | 1.29% |
4.256 17:17 |
4.077 09:04 |
4.779 12.02.25 |
3.919 09.01.25 |
1'374'045 |
|
Beazley Rg 03.04.2025 / 17:30:00 |
9.240 | 0.96% |
9.260 15:50 |
9.060 09:00 |
9.440 01.04.25 |
7.68 13.01.25 |
429'772 |
|
Berkeley Grp Hld Rg 03.04.2025 / 17:30:00 |
36.56 | 2.99% |
36.64 17:18 |
35.18 09:02 |
39.66 02.01.25 |
34.65 14.01.25 |
70'118 |
|
BP Rg 03.04.2025 / 17:30:00 |
3.993 | -7.74% |
4.248 10:19 |
3.973 17:10 |
4.712 12.02.25 |
3.9465 02.01.25 |
16'778'872 |
|
Brit Amer Tobacc Rg 03.04.2025 / 17:30:00 |
31.72 | 1.62% |
31.78 17:19 |
31.07 11:13 |
34.16 11.02.25 |
28.38 15.01.25 |
798'261 |
|
Brit Land Co REI Rg 03.04.2025 / 17:30:00 |
3.800 | 1.82% |
3.854 14:34 |
3.726 09:01 |
3.854 03.04.25 |
3.372 10.01.25 |
1'115'830 |
|
BT Group Rg 03.04.2025 / 17:30:00 |
1.722 | 3.92% |
1.728 17:24 |
1.650 09:02 |
1.728 03.04.25 |
1.373 13.01.25 |
6'944'807 |
|
Bunzl Rg 03.04.2025 / 17:30:00 |
30.39 | 0.70% |
30.68 16:30 |
29.88 09:14 |
34.86 13.02.25 |
28.84 13.03.25 |
412'378 |
|
Burberry Group Rg 03.04.2025 / 17:30:00 |
6.994 | -8.86% |
7.446 09:30 |
6.960 17:27 |
12.545 06.02.25 |
6.96 03.04.25 |
1'644'271 |
|
Centrica Rg 03.04.2025 / 17:30:00 |
1.517 | 0.65% |
1.534 16:15 |
1.496 09:15 |
1.534 03.04.25 |
1.319 10.01.25 |
6'371'442 |
|
Coca-Cola HBC N 03.04.2025 / 17:30:00 |
36.22 | 2.61% |
36.32 15:35 |
35.40 09:00 |
36.32 03.04.25 |
26.92 15.01.25 |
288'605 |
|
Compass Group Rg 03.04.2025 / 17:30:00 |
26.11 | 0.62% |
26.19 17:18 |
25.61 11:35 |
28.53 18.02.25 |
23.92 21.03.25 |
720'881 |
|
ConvaTec Grp Rg 03.04.2025 / 17:30:00 |
2.576 | 0.00% |
2.636 15:35 |
2.548 09:29 |
2.704 06.03.25 |
2.188 03.01.25 |
2'588'893 |
|
CRH PLC Rg 03.04.2025 / 17:30:00 |
65.50 | -5.32% |
66.42 09:03 |
64.00 15:36 |
88.52 18.02.25 |
64 03.04.25 |
355'153 |
|
Croda Intl Rg 03.04.2025 / 17:30:00 |
28.14 | -2.39% |
28.71 09:30 |
28.02 09:04 |
34.26 30.01.25 |
28.02 03.04.25 |
176'702 |