×
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
- 17.09.2025 - 17:30:04
- 922.36
- 0.08%
- 0.76
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 17.09.2025 / 17:30:00 |
33.51 | 1.55% | 0.51 | 33.50 | 33.54 | 125'504 | |
|
Anglo American Rg 17.09.2025 / 17:30:00 |
25.23 | -2.25% | -0.58 | 22.40 | 25.25 | 935'975 | |
|
Antofagasta Rg 17.09.2025 / 17:30:00 |
22.65 | -0.92% | -0.21 | 22.63 | 22.67 | 271'568 | |
|
Ashtead Group Rg 17.09.2025 / 17:30:00 |
53.78 | 0.49% | 0.26 | 53.72 | 53.80 | 96'125 | |
|
Associat Brit Fo Rg 17.09.2025 / 17:30:00 |
19.995 | 0.88% | 0.18 | 19.980 | 20.01 | 315'463 | |
|
AstraZeneca Rg 17.09.2025 / 17:30:00 |
113.78 | 0.34% | 0.38 | 113.74 | 113.82 | 360'787 | |
|
Auto Trd Gr Rg-144A 17.09.2025 / 17:30:00 |
7.776 | -0.17% | -0.01 | 7.770 | 7.778 | 341'677 | |
|
Aviva Rg 17.09.2025 / 17:30:00 |
6.690 | 1.15% | 0.08 | 6.688 | 6.696 | 1'087'521 | |
|
Babcock Intl Grp Rg 17.09.2025 / 17:30:00 |
11.880 | 2.50% | 0.29 | 11.830 | 11.870 | 358'681 | |
|
BAE Systems Rg 17.09.2025 / 17:30:00 |
19.545 | -1.96% | -0.39 | 19.530 | 19.545 | 2'210'059 | |
|
Barclays Rg 17.09.2025 / 17:30:00 |
3.785 | 0.95% | 0.04 | 3.779 | 3.785 | 3'839'206 | |
|
Barratt Redrow Rg 17.09.2025 / 17:30:00 |
3.739 | 2.49% | 0.09 | 3.730 | 3.741 | 1'501'881 | |
|
Beazley Rg 17.09.2025 / 17:30:00 |
8.298 | 0.76% | 0.06 | 8.295 | 8.305 | 163'942 | |
|
Berkeley Grp Hld Rg 17.09.2025 / 17:30:00 |
37.04 | 1.76% | 0.64 | 37.02 | 37.06 | 50'969 | |
|
BP Rg 17.09.2025 / 17:30:00 |
4.180 | -0.64% | -0.03 | 4.180 | 4.182 | 2'974'542 | |
|
Brit Amer Tobacc Rg 17.09.2025 / 17:30:00 |
40.96 | 0.16% | 0.07 | 40.94 | 40.99 | 249'636 | |
|
Brit Land Co REI Rg 17.09.2025 / 17:30:00 |
3.346 | -0.24% | -0.01 | 3.340 | 3.346 | 424'353 | |
|
BT Group Rg 17.09.2025 / 17:30:00 |
1.992 | 0.13% | 0.00 | 1.988 | 1.993 | 1'813'987 | |
|
Bunzl Rg 17.09.2025 / 17:30:00 |
24.74 | 0.20% | 0.05 | 24.74 | 24.78 | 143'545 | |
|
Burberry Group Rg 17.09.2025 / 17:30:00 |
11.185 | 4.68% | 0.50 | 11.140 | 11.205 | 470'785 | |
|
Centrica Rg 17.09.2025 / 17:30:00 |
1.696 | 3.89% | 0.06 | 1.693 | 1.696 | 5'085'275 | |
|
Coca-Cola HBC N 17.09.2025 / 17:30:00 |
35.93 | -0.25% | -0.09 | 35.24 | 35.94 | 71'315 | |
|
Compass Group Rg 17.09.2025 / 17:30:00 |
25.44 | -0.78% | -0.20 | 25.42 | 25.45 | 211'164 | |
|
ConvaTec Grp Rg 17.09.2025 / 17:30:00 |
2.352 | 1.38% | 0.03 | 2.348 | 2.352 | 869'971 | |
|
CRH PLC Rg 17.09.2025 / 17:30:00 |
82.44 | -0.02% | -0.02 | 82.34 | 82.46 | 77'574 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 17.09.2025 / 17:30:00 |
21.74 | 260.26% | 276.93% | 0.09% | 31.48% | 50.45% | 284.44% | 208.45% |
|
Babcock Intl Grp Rg 17.09.2025 / 17:30:00 |
11.880 | 131.34% | 193.42% | 8.25% | 21.29% | 3.21% | 158.26% | 261.28% |
|
Endeavour Mng Rg 17.09.2025 / 17:30:00 |
28.04 | 101.41% | 62.66% | -0.43% | 12.66% | 24.84% | 56.04% | 72.07% |
|
Rolls-Royce Hldg Rg 17.09.2025 / 17:30:00 |
11.210 | 98.53% | 277.27% | 2.05% | 8.83% | 22.06% | 126.42% | 1'393.01% |
|
BAE Systems Rg 17.09.2025 / 17:30:00 |
19.545 | 73.73% | 79.19% | 6.67% | 12.65% | 7.48% | 53.29% | 159.98% |
|
Prudential Rg 17.09.2025 / 17:30:00 |
10.175 | 57.75% | 13.83% | -1.07% | 2.59% | 10.57% | 61.00% | 4.80% |
|
Lloyds Banking G Rg 17.09.2025 / 17:30:00 |
0.8300 | 51.44% | 74.35% | 1.72% | -0.74% | 8.95% | 43.47% | 74.08% |
|
Antofagasta Rg 17.09.2025 / 17:30:00 |
22.65 | 43.46% | 35.87% | 3.42% | 6.84% | 31.34% | 27.07% | 99.83% |
|
St. James's Rg 17.09.2025 / 17:30:00 |
12.480 | 43.15% | 80.71% | -0.40% | -4.73% | 11.53% | 74.06% | 13.07% |
|
Standard Charter Rg 17.09.2025 / 17:30:00 |
14.188 | 42.91% | 113.27% | 0.19% | 4.51% | 19.30% | 82.41% | 134.03% |
|
Brit Amer Tobacc Rg 17.09.2025 / 17:30:00 |
40.96 | 42.29% | 78.27% | -0.72% | -5.90% | 16.66% | 42.92% | 18.57% |
|
Aviva Rg 17.09.2025 / 17:30:00 |
6.690 | 41.39% | 52.47% | 0.72% | -0.56% | 7.59% | 36.42% | 50.25% |
|
Barclays Rg 17.09.2025 / 17:30:00 |
3.785 | 40.04% | 144.57% | 0.97% | 1.52% | 14.06% | 69.29% | 119.28% |
|
Smith & Nephew Rg 17.09.2025 / 17:30:00 |
13.693 | 39.07% | 27.76% | -3.10% | -1.63% | 25.13% | 17.58% | 30.43% |
|
BT Group Rg 17.09.2025 / 17:30:00 |
1.992 | 37.96% | 61.05% | -1.80% | -6.39% | 4.38% | 34.42% | 42.89% |
|
Smiths Group Rg 17.09.2025 / 17:30:00 |
23.52 | 37.32% | 33.13% | -0.80% | -0.42% | 6.14% | 31.40% | 57.05% |
|
Coca-Cola HBC N 17.09.2025 / 17:30:00 |
35.93 | 32.13% | 56.47% | -3.10% | -10.13% | -4.85% | 29.34% | 86.83% |
|
NatWest Grp Rg 17.09.2025 / 17:30:00 |
5.240 | 30.70% | 140.08% | 0.19% | -5.52% | 3.72% | 56.37% | 0.00% |
|
M&G Rg 17.09.2025 / 17:30:00 |
2.531 | 28.47% | 13.33% | -1.67% | -5.52% | -1.13% | 22.51% | 25.57% |
|
HSBC Hldg Rg 17.09.2025 / 17:30:00 |
10.138 | 28.06% | 57.87% | 1.54% | 5.31% | 13.81% | 54.00% | 89.25% |
|
Diploma Rg 17.09.2025 / 17:30:00 |
54.15 | 27.94% | 51.36% | -0.32% | 0.28% | 10.65% | 20.12% | 116.91% |
|
Phoenix Grp Rg 17.09.2025 / 17:30:00 |
6.510 | 27.00% | 20.60% | 2.32% | -5.86% | 0.23% | 20.50% | 5.73% |
|
Vodafone Group Rg 17.09.2025 / 17:30:00 |
0.8612 | 26.55% | 26.29% | -1.01% | -2.78% | 12.75% | 10.41% | -19.99% |
|
Intl. Cons. Air Rg 17.09.2025 / 17:30:00 |
3.867 | 26.19% | 145.72% | 0.89% | -0.46% | 16.48% | 87.54% | 258.51% |
|
Entain Rg 17.09.2025 / 17:30:00 |
8.672 | 25.80% | -13.01% | -1.30% | -2.52% | 1.21% | 17.43% | -29.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 17.09.2025 / 17:30:00 |
33.51 | 1.55% |
33.91 13:20 |
33.02 09:00 |
36.86 21.08.25 |
24.92 09.01.25 |
125'504 |
|
Anglo American Rg 17.09.2025 / 17:30:00 |
25.23 | -2.25% |
25.70 09:00 |
25.05 16:54 |
30.00 20.01.25 |
19.00006 07.04.25 |
935'975 |
|
Antofagasta Rg 17.09.2025 / 17:30:00 |
22.65 | -0.92% |
22.81 09:00 |
22.54 16:34 |
23.26 16.09.25 |
12.805 07.04.25 |
271'568 |
|
Ashtead Group Rg 17.09.2025 / 17:30:00 |
53.78 | 0.49% |
54.31 12:17 |
53.78 17:24 |
56.14 08.09.25 |
34.79 07.04.25 |
96'125 |
|
Associat Brit Fo Rg 17.09.2025 / 17:30:00 |
19.995 | 0.88% |
20.14 14:31 |
19.848 09:16 |
23.46 21.08.25 |
18.19 05.02.25 |
315'463 |
|
AstraZeneca Rg 17.09.2025 / 17:30:00 |
113.78 | 0.34% |
114.00 16:42 |
112.46 09:44 |
122.56 04.09.25 |
95.74 09.04.25 |
360'787 |
|
Auto Trd Gr Rg-144A 17.09.2025 / 17:30:00 |
7.776 | -0.17% |
7.844 13:14 |
7.753 17:18 |
9.200 27.05.25 |
7.07 07.04.25 |
341'677 |
|
Aviva Rg 17.09.2025 / 17:30:00 |
6.690 | 1.15% |
6.704 16:06 |
6.568 09:43 |
6.922 14.08.25 |
4.644 08.01.25 |
1'087'521 |
|
Babcock Intl Grp Rg 17.09.2025 / 17:30:00 |
11.880 | 2.50% |
11.925 16:21 |
11.670 09:02 |
11.925 17.09.25 |
4.794 13.01.25 |
358'681 |
|
BAE Systems Rg 17.09.2025 / 17:30:00 |
19.545 | -1.96% |
20.14 09:14 |
19.470 17:08 |
20.33 16.09.25 |
11.275 06.01.25 |
2'210'059 |
|
Barclays Rg 17.09.2025 / 17:30:00 |
3.785 | 0.95% |
3.810 16:02 |
3.737 09:39 |
3.863 15.09.25 |
2.239 07.04.25 |
3'839'206 |
|
Barratt Redrow Rg 17.09.2025 / 17:30:00 |
3.739 | 2.49% |
3.802 15:53 |
3.649 10:28 |
4.864 11.06.25 |
3.477 03.09.25 |
1'501'881 |
|
Beazley Rg 17.09.2025 / 17:30:00 |
8.298 | 0.76% |
8.370 15:46 |
8.245 09:01 |
9.833 09.06.25 |
7.62 03.09.25 |
163'942 |
|
Berkeley Grp Hld Rg 17.09.2025 / 17:30:00 |
37.04 | 1.76% |
37.20 15:53 |
36.60 09:22 |
43.68 11.06.25 |
34.65 14.01.25 |
50'969 |
|
BP Rg 17.09.2025 / 17:30:00 |
4.180 | -0.64% |
4.220 09:00 |
4.164 12:43 |
4.712 12.02.25 |
3.294 09.04.25 |
2'974'542 |
|
Brit Amer Tobacc Rg 17.09.2025 / 17:30:00 |
40.96 | 0.16% |
41.19 15:34 |
40.78 09:32 |
44.00 21.08.25 |
28.38 15.01.25 |
249'636 |
|
Brit Land Co REI Rg 17.09.2025 / 17:30:00 |
3.346 | -0.24% |
3.362 11:17 |
3.338 10:00 |
4.134 20.05.25 |
3.186 03.09.25 |
424'353 |
|
BT Group Rg 17.09.2025 / 17:30:00 |
1.992 | 0.13% |
2.005 09:15 |
1.983 11:35 |
2.236 25.07.25 |
1.373 13.01.25 |
1'813'987 |
|
Bunzl Rg 17.09.2025 / 17:30:00 |
24.74 | 0.20% |
24.79 15:04 |
24.66 09:16 |
34.86 13.02.25 |
22.1 18.06.25 |
143'545 |
|
Burberry Group Rg 17.09.2025 / 17:30:00 |
11.185 | 4.68% |
11.305 12:28 |
10.635 09:08 |
13.905 29.07.25 |
5.974 07.04.25 |
470'785 |
|
Centrica Rg 17.09.2025 / 17:30:00 |
1.696 | 3.89% |
1.702 15:57 |
1.663 09:05 |
1.702 17.09.25 |
1.319 10.01.25 |
5'085'275 |
|
Coca-Cola HBC N 17.09.2025 / 17:30:00 |
35.93 | -0.25% |
36.28 10:34 |
35.88 17:06 |
40.94 27.05.25 |
26.92 15.01.25 |
71'315 |
|
Compass Group Rg 17.09.2025 / 17:30:00 |
25.44 | -0.78% |
25.70 09:08 |
25.39 16:14 |
28.53 18.02.25 |
23.45 07.04.25 |
211'164 |
|
ConvaTec Grp Rg 17.09.2025 / 17:30:00 |
2.352 | 1.38% |
2.376 11:56 |
2.330 09:07 |
3.110 05.06.25 |
2.188 03.01.25 |
869'971 |
|
CRH PLC Rg 17.09.2025 / 17:30:00 |
82.44 | -0.02% |
83.24 15:51 |
82.20 09:00 |
88.52 18.02.25 |
57.48 07.04.25 |
77'574 |