×
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
- 17.04.2025 - 17:30:00
- 824.58
- 0.09%
- 0.73
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 17.04.2025 / 17:30:00 |
32.02 | -1.60% | -0.52 | 32.02 | 32.06 | 0 | |
|
Anglo American 17.04.2025 / 17:30:00 |
20.38 | 0.64% | 0.13 | 19.988 | 20.78 | 0 | |
|
Antofagasta Rg 17.04.2025 / 17:30:00 |
15.535 | 0.62% | 0.10 | 15.235 | 15.550 | 0 | |
|
Ashtead Group Rg 17.04.2025 / 17:30:00 |
39.43 | 0.14% | 0.06 | 39.41 | 39.44 | 0 | |
|
Associat Brit Fo Rg 17.04.2025 / 17:30:00 |
22.04 | 2.11% | 0.46 | 22.01 | 22.05 | 0 | |
|
AstraZeneca Rg 17.04.2025 / 17:30:00 |
101.84 | -0.86% | -0.88 | 101.78 | 101.86 | 0 | |
|
Auto Trd Gr Rg-144A 17.04.2025 / 17:30:00 |
7.992 | 0.83% | 0.07 | 7.992 | 7.998 | 0 | |
|
Aviva Rg 17.04.2025 / 17:30:00 |
5.268 | 0.42% | 0.02 | 5.266 | 5.270 | 0 | |
|
BAE Systems Rg 17.04.2025 / 17:30:00 |
17.153 | -2.10% | -0.37 | 17.150 | 17.160 | 0 | |
|
Barclays Rg 17.04.2025 / 17:30:00 |
2.775 | -0.39% | -0.01 | 2.775 | 2.776 | 0 | |
|
Barratt Redrow Rg 17.04.2025 / 17:30:00 |
4.449 | 1.62% | 0.07 | 4.444 | 4.451 | 0 | |
|
Beazley Rg 17.04.2025 / 17:30:00 |
9.120 | -1.08% | -0.10 | 9.115 | 9.290 | 0 | |
|
Berkeley Grp Hld Rg 17.04.2025 / 17:30:00 |
39.40 | 1.08% | 0.42 | 39.38 | 39.42 | 0 | |
|
BP Rg 17.04.2025 / 17:30:00 |
3.601 | 1.35% | 0.05 | 3.592 | 3.602 | 0 | |
|
Brit Amer Tobacc Rg 17.04.2025 / 17:30:00 |
31.55 | -0.69% | -0.22 | 31.52 | 31.56 | 0 | |
|
Brit Land Co REI Rg 17.04.2025 / 17:30:00 |
3.848 | 2.34% | 0.09 | 3.844 | 3.920 | 0 | |
|
BT Group Rg 17.04.2025 / 17:30:00 |
1.656 | -0.63% | -0.01 | 1.656 | 1.657 | 0 | |
|
Bunzl Rg 17.04.2025 / 17:30:00 |
22.84 | -0.70% | -0.16 | 22.82 | 22.84 | 0 | |
|
Burberry Group Rg 17.04.2025 / 17:30:00 |
6.598 | -0.30% | -0.02 | 6.586 | 6.604 | 0 | |
|
Centrica Rg 17.04.2025 / 17:30:00 |
1.504 | 0.37% | 0.01 | 1.503 | 1.504 | 0 | |
|
Coca-Cola HBC N 17.04.2025 / 17:30:00 |
37.66 | 0.72% | 0.27 | 37.66 | 37.70 | 0 | |
|
Compass Group Rg 17.04.2025 / 17:30:00 |
25.54 | 0.39% | 0.10 | 25.53 | 25.56 | 0 | |
|
ConvaTec Grp Rg 17.04.2025 / 17:30:00 |
2.541 | -1.51% | -0.04 | 2.540 | 2.542 | 0 | |
|
CRH PLC Rg 17.04.2025 / 17:30:00 |
64.21 | -1.64% | -1.07 | 63.98 | 64.30 | 0 | |
|
Croda Intl Rg 17.04.2025 / 17:30:00 |
27.18 | 1.19% | 0.32 | 27.16 | 27.18 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 17.04.2025 / 17:30:00 |
10.180 | 73.24% | 81.25% | 9.76% | 8.56% | 50.04% | 67.57% | 34.09% |
|
Endeavour Mng Rg 17.04.2025 / 17:30:00 |
21.44 | 53.35% | 23.85% | 13.74% | 23.50% | 39.13% | 24.07% | 5.94% |
|
BAE Systems Rg 17.04.2025 / 17:30:00 |
17.153 | 52.68% | 57.48% | 5.42% | 4.27% | 36.08% | 33.30% | 129.44% |
|
Coca-Cola HBC N 17.04.2025 / 17:30:00 |
37.66 | 37.16% | 62.42% | 7.35% | 8.91% | 36.15% | 55.23% | 138.00% |
|
Lloyds Banking G Rg 17.04.2025 / 17:30:00 |
0.7048 | 28.87% | 48.37% | 5.76% | -1.51% | 12.98% | 38.47% | 56.94% |
|
Rolls-Royce Hldg Rg 17.04.2025 / 17:30:00 |
7.185 | 26.97% | 141.29% | 3.34% | -9.78% | 17.71% | 77.58% | 675.91% |
|
Next Rg 17.04.2025 / 17:30:00 |
120.35 | 25.60% | 47.22% | 5.29% | 22.46% | 25.65% | 35.56% | 93.58% |
|
Admiral Group Rg 17.04.2025 / 17:30:00 |
32.02 | 23.44% | 20.88% | 5.71% | 8.58% | 19.86% | 18.33% | 30.95% |
|
Prudential Rg 17.04.2025 / 17:30:00 |
7.896 | 21.62% | -12.23% | 8.31% | -0.38% | 20.84% | 9.20% | -27.22% |
|
ConvaTec Grp Rg 17.04.2025 / 17:30:00 |
2.541 | 16.43% | 5.56% | 6.59% | -1.44% | 4.78% | -9.96% | 19.00% |
|
Imperial Brands Rg 17.04.2025 / 17:30:00 |
29.75 | 16.07% | 63.64% | 5.72% | 9.50% | 13.10% | 69.64% | 78.05% |
|
BT Group Rg 17.04.2025 / 17:30:00 |
1.656 | 15.59% | 34.94% | 5.01% | 1.75% | 16.89% | 57.49% | -10.86% |
|
NatWest Grp Rg 17.04.2025 / 17:30:00 |
4.600 | 14.33% | 110.01% | 6.53% | -0.03% | 7.30% | 66.91% | 0.00% |
|
Rightmove Rg 17.04.2025 / 17:30:00 |
7.428 | 14.12% | 27.03% | 5.48% | 8.19% | 15.88% | 45.53% | 15.19% |
|
Natl Grid Rg 17.04.2025 / 17:30:00 |
10.795 | 13.44% | 12.06% | 7.95% | 8.71% | 11.29% | 15.58% | 0.24% |
|
Phoenix Grp Rg 17.04.2025 / 17:30:00 |
5.785 | 13.25% | 7.55% | 7.73% | -0.26% | 14.44% | 20.72% | -6.21% |
|
Beazley Rg 17.04.2025 / 17:30:00 |
9.120 | 12.71% | 76.12% | 4.59% | 5.95% | 7.61% | 36.32% | 128.22% |
|
Centrica Rg 17.04.2025 / 17:30:00 |
1.504 | 12.38% | 6.54% | 6.18% | 4.16% | 9.19% | 14.51% | 90.68% |
|
Aviva Rg 17.04.2025 / 17:30:00 |
5.268 | 12.14% | 20.93% | 6.23% | -5.79% | 2.85% | 14.85% | -8.18% |
|
Brit Amer Tobacc Rg 17.04.2025 / 17:30:00 |
31.55 | 10.54% | 38.49% | 2.44% | -0.09% | 5.38% | 37.35% | -2.47% |
|
Severn Trent Rg 17.04.2025 / 17:30:00 |
27.35 | 9.64% | 6.75% | 6.67% | 10.64% | 10.15% | 12.83% | -10.36% |
|
Games Workshop G Rg 17.04.2025 / 17:30:00 |
145.60 | 8.92% | 47.06% | 6.05% | 0.07% | 2.14% | 50.84% | 90.43% |
|
RELX Rg 17.04.2025 / 17:30:00 |
39.40 | 8.20% | 26.05% | 5.55% | 2.24% | -1.10% | 18.28% | 60.52% |
|
Kingfisher Rg 17.04.2025 / 17:30:00 |
2.689 | 7.75% | 9.39% | 8.12% | -2.22% | 8.82% | 8.47% | 2.89% |
|
Direct Line Ins Rg 17.04.2025 / 17:30:00 |
2.746 | 7.69% | 50.27% | 3.08% | -2.69% | 2.62% | 42.06% | 5.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 17.04.2025 / 17:30:00 |
32.02 | -1.60% |
32.40 09:03 |
31.54 12:18 |
32.54 16.04.25 |
24.92 09.01.25 |
264'423 |
|
Anglo American 17.04.2025 / 17:30:00 |
20.38 | 0.64% |
20.45 17:27 |
19.797 12:29 |
26.42 20.01.25 |
16.734 07.04.25 |
919'942 |
|
Antofagasta Rg 17.04.2025 / 17:30:00 |
15.535 | 0.62% |
15.575 17:28 |
15.270 09:00 |
21.09 19.02.25 |
12.805 07.04.25 |
287'778 |
|
Ashtead Group Rg 17.04.2025 / 17:30:00 |
39.43 | 0.14% |
39.53 17:07 |
38.84 12:18 |
55.88 22.01.25 |
34.79 07.04.25 |
211'956 |
|
Associat Brit Fo Rg 17.04.2025 / 17:30:00 |
22.04 | 2.11% |
22.26 16:33 |
21.46 09:01 |
22.26 17.04.25 |
18.19 05.02.25 |
329'937 |
|
AstraZeneca Rg 17.04.2025 / 17:30:00 |
101.84 | -0.86% |
102.04 16:12 |
100.54 09:03 |
122.08 26.02.25 |
95.74 09.04.25 |
659'995 |
|
Auto Trd Gr Rg-144A 17.04.2025 / 17:30:00 |
7.992 | 0.83% |
8.008 17:11 |
7.882 09:07 |
8.036 05.02.25 |
7.07 07.04.25 |
541'567 |
|
Aviva Rg 17.04.2025 / 17:30:00 |
5.268 | 0.42% |
5.290 16:23 |
5.118 10:19 |
5.660 20.03.25 |
4.644 08.01.25 |
1'712'038 |
|
BAE Systems Rg 17.04.2025 / 17:30:00 |
17.153 | -2.10% |
17.245 09:01 |
16.875 12:18 |
17.600 16.04.25 |
11.275 06.01.25 |
2'037'237 |
|
Barclays Rg 17.04.2025 / 17:30:00 |
2.775 | -0.39% |
2.797 09:31 |
2.742 15:37 |
3.161 03.03.25 |
2.239 07.04.25 |
5'924'270 |
|
Barratt Redrow Rg 17.04.2025 / 17:30:00 |
4.449 | 1.62% |
4.454 17:16 |
4.356 10:03 |
4.779 12.02.25 |
3.871 07.04.25 |
858'257 |
|
Beazley Rg 17.04.2025 / 17:30:00 |
9.120 | -1.08% |
9.205 09:02 |
9.085 12:19 |
9.440 01.04.25 |
7.68 13.01.25 |
326'256 |
|
Berkeley Grp Hld Rg 17.04.2025 / 17:30:00 |
39.40 | 1.08% |
39.42 17:17 |
38.64 11:07 |
39.66 02.01.25 |
34.65 14.01.25 |
61'141 |
|
BP Rg 17.04.2025 / 17:30:00 |
3.601 | 1.35% |
3.608 17:17 |
3.514 12:19 |
4.712 12.02.25 |
3.294 09.04.25 |
13'537'903 |
|
Brit Amer Tobacc Rg 17.04.2025 / 17:30:00 |
31.55 | -0.69% |
31.73 15:48 |
31.38 11:14 |
34.16 11.02.25 |
28.38 15.01.25 |
632'502 |
|
Brit Land Co REI Rg 17.04.2025 / 17:30:00 |
3.848 | 2.34% |
3.848 17:17 |
3.744 09:13 |
3.854 03.04.25 |
3.282 09.04.25 |
720'806 |
|
BT Group Rg 17.04.2025 / 17:30:00 |
1.656 | -0.63% |
1.666 09:32 |
1.638 11:08 |
1.743 04.04.25 |
1.373 13.01.25 |
3'364'413 |
|
Bunzl Rg 17.04.2025 / 17:30:00 |
22.84 | -0.70% |
23.60 09:54 |
22.76 09:03 |
34.86 13.02.25 |
22.18 16.04.25 |
588'044 |
|
Burberry Group Rg 17.04.2025 / 17:30:00 |
6.598 | -0.30% |
6.638 14:03 |
6.514 09:17 |
12.545 06.02.25 |
5.974 07.04.25 |
433'441 |
|
Centrica Rg 17.04.2025 / 17:30:00 |
1.504 | 0.37% |
1.506 17:20 |
1.480 11:03 |
1.534 03.04.25 |
1.319 10.01.25 |
1'848'903 |
|
Coca-Cola HBC N 17.04.2025 / 17:30:00 |
37.66 | 0.72% |
37.78 16:51 |
36.96 09:02 |
37.78 17.04.25 |
26.92 15.01.25 |
99'693 |
|
Compass Group Rg 17.04.2025 / 17:30:00 |
25.54 | 0.39% |
25.56 17:27 |
25.15 11:05 |
28.53 18.02.25 |
23.45 07.04.25 |
280'497 |
|
ConvaTec Grp Rg 17.04.2025 / 17:30:00 |
2.541 | -1.51% |
2.544 16:11 |
2.512 13:12 |
2.704 06.03.25 |
2.188 03.01.25 |
979'236 |
|
CRH PLC Rg 17.04.2025 / 17:30:00 |
64.21 | -1.64% |
65.46 09:02 |
63.00 15:31 |
88.52 18.02.25 |
57.48 07.04.25 |
102'210 |
|
Croda Intl Rg 17.04.2025 / 17:30:00 |
27.18 | 1.19% |
27.18 17:14 |
26.75 09:15 |
34.26 30.01.25 |
25.51 11.04.25 |
64'153 |