×
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
- 09.07.2025 - 14:06:06
- 885.08
- 0.35%
- 3.10
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 09.07.2025 / 13:49:34 |
32.96 | -0.42% | -0.14 | 32.94 | 32.98 | 91'221 | |
|
Anglo American Rg 09.07.2025 / 13:50:50 |
21.87 | -1.40% | -0.31 | 21.86 | 21.88 | 342'323 | |
|
Antofagasta Rg 09.07.2025 / 13:50:53 |
18.920 | -1.36% | -0.26 | 18.915 | 18.925 | 385'786 | |
|
Ashtead Group Rg 09.07.2025 / 13:49:55 |
47.20 | 0.11% | 0.05 | 47.19 | 47.21 | 132'365 | |
|
Associat Brit Fo Rg 09.07.2025 / 13:50:45 |
20.62 | -0.39% | -0.08 | 20.61 | 20.62 | 107'997 | |
|
AstraZeneca Rg 09.07.2025 / 13:51:08 |
103.26 | -0.02% | -0.02 | 103.24 | 103.26 | 121'438 | |
|
Auto Trd Gr Rg-144A 09.07.2025 / 13:50:58 |
8.084 | -0.49% | -0.04 | 8.080 | 8.086 | 233'751 | |
|
Aviva Rg 09.07.2025 / 13:45:07 |
6.182 | 0.72% | 0.04 | 6.180 | 6.182 | 432'395 | |
|
Babcock Intl Grp Rg 09.07.2025 / 13:50:34 |
10.870 | -0.82% | -0.09 | 10.860 | 10.880 | 87'928 | |
|
BAE Systems Rg 09.07.2025 / 13:50:33 |
18.728 | 0.03% | 0.01 | 18.720 | 18.725 | 410'123 | |
|
Barclays Rg 09.07.2025 / 13:50:50 |
3.381 | 1.27% | 0.04 | 3.380 | 3.381 | 2'396'656 | |
|
Barratt Redrow Rg 09.07.2025 / 13:51:06 |
4.194 | 0.26% | 0.01 | 4.191 | 4.197 | 915'787 | |
|
Beazley Rg 09.07.2025 / 13:49:55 |
8.915 | -0.08% | -0.01 | 8.910 | 8.925 | 207'796 | |
|
Berkeley Grp Hld Rg 09.07.2025 / 13:49:03 |
36.48 | 0.88% | 0.32 | 36.46 | 36.50 | 60'002 | |
|
BP Rg 09.07.2025 / 13:50:27 |
3.884 | 1.44% | 0.06 | 3.882 | 3.883 | 4'163'462 | |
|
Brit Amer Tobacc Rg 09.07.2025 / 13:49:51 |
36.16 | 2.73% | 0.96 | 36.16 | 36.17 | 485'250 | |
|
Brit Land Co REI Rg 09.07.2025 / 13:51:06 |
3.558 | 0.03% | 0.00 | 3.556 | 3.560 | 359'522 | |
|
BT Group Rg 09.07.2025 / 13:50:36 |
1.972 | 1.26% | 0.02 | 1.972 | 1.973 | 1'325'185 | |
|
Bunzl Rg 09.07.2025 / 13:42:15 |
23.08 | 0.17% | 0.04 | 23.08 | 23.10 | 46'134 | |
|
Burberry Group Rg 09.07.2025 / 13:49:53 |
12.045 | -2.27% | -0.28 | 12.040 | 12.055 | 245'487 | |
|
Centrica Rg 09.07.2025 / 13:50:57 |
1.581 | 0.89% | 0.01 | 1.581 | 1.582 | 1'429'881 | |
|
Coca-Cola HBC N 09.07.2025 / 13:48:39 |
39.32 | 0.98% | 0.38 | 39.28 | 39.30 | 57'486 | |
|
Compass Group Rg 09.07.2025 / 13:50:31 |
25.15 | 0.38% | 0.10 | 25.14 | 25.15 | 110'349 | |
|
ConvaTec Grp Rg 09.07.2025 / 13:50:36 |
2.640 | 0.84% | 0.02 | 2.636 | 2.640 | 239'712 | |
|
CRH PLC Rg 09.07.2025 / 13:49:45 |
69.90 | 0.23% | 0.16 | 69.90 | 69.94 | 13'611 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 09.07.2025 / 13:51:01 |
14.420 | 134.62% | 145.47% | -0.48% | 3.89% | 33.40% | 137.56% | 114.47% |
|
Babcock Intl Grp Rg 09.07.2025 / 13:50:34 |
10.870 | 118.76% | 177.47% | 1.59% | 3.33% | 46.74% | 102.04% | 249.27% |
|
Rolls-Royce Hldg Rg 09.07.2025 / 13:50:33 |
9.782 | 69.10% | 221.35% | 3.64% | 9.34% | 35.11% | 114.94% | 1'010.19% |
|
BAE Systems Rg 09.07.2025 / 13:50:33 |
18.728 | 63.16% | 68.29% | 1.67% | 0.52% | 6.89% | 46.59% | 130.69% |
|
Endeavour Mng Rg 09.07.2025 / 13:48:01 |
21.92 | 55.32% | 25.44% | -2.45% | -2.14% | 0.74% | 19.91% | 31.98% |
|
Prudential Rg 09.07.2025 / 13:50:14 |
9.208 | 44.44% | 4.23% | 1.29% | 2.27% | 18.63% | 25.69% | -9.41% |
|
Coca-Cola HBC N 09.07.2025 / 13:48:39 |
39.32 | 42.85% | 69.16% | 2.82% | -0.08% | 5.16% | 45.09% | 110.66% |
|
Lloyds Banking G Rg 09.07.2025 / 13:51:03 |
0.7558 | 37.84% | 58.70% | 2.36% | -0.79% | 6.90% | 30.09% | 78.98% |
|
Entain Rg 09.07.2025 / 13:50:02 |
9.374 | 36.83% | -5.38% | 2.14% | 24.75% | 67.39% | 41.90% | -14.31% |
|
St. James's Rg 09.07.2025 / 13:50:16 |
11.935 | 36.44% | 72.24% | 3.02% | 7.55% | 32.85% | 111.05% | 2.65% |
|
BT Group Rg 09.07.2025 / 13:50:36 |
1.972 | 35.08% | 57.69% | 2.31% | 9.15% | 18.33% | 40.56% | 0.72% |
|
Smiths Group Rg 09.07.2025 / 13:48:40 |
22.69 | 31.54% | 27.52% | 1.70% | 1.11% | 25.08% | 31.35% | 58.04% |
|
Aviva Rg 09.07.2025 / 13:45:07 |
6.182 | 31.21% | 41.49% | 2.06% | 0.68% | 17.84% | 28.18% | 53.07% |
|
M&G Rg 09.07.2025 / 13:50:14 |
2.571 | 29.68% | 14.40% | 1.40% | 0.98% | 31.81% | 21.45% | 31.42% |
|
Next Rg 09.07.2025 / 13:50:58 |
121.55 | 27.88% | 49.90% | 1.25% | -2.84% | 1.50% | 36.30% | 93.16% |
|
Burberry Group Rg 09.07.2025 / 13:49:53 |
12.045 | 26.70% | -13.27% | -3.45% | 9.35% | 82.00% | 39.93% | -25.08% |
|
Standard Charter Rg 09.07.2025 / 13:49:55 |
12.560 | 25.99% | 88.01% | 5.32% | 7.83% | 23.71% | 74.61% | 114.77% |
|
Admiral Group Rg 09.07.2025 / 13:49:34 |
32.96 | 25.57% | 22.96% | -0.30% | -0.66% | 1.29% | 26.04% | 41.27% |
|
Phoenix Grp Rg 09.07.2025 / 13:38:39 |
6.385 | 25.52% | 19.20% | 0.00% | -3.04% | 11.09% | 17.32% | 7.24% |
|
Barclays Rg 09.07.2025 / 13:50:50 |
3.381 | 24.69% | 117.77% | 3.76% | 4.45% | 21.36% | 54.18% | 119.09% |
|
Brit Amer Tobacc Rg 09.07.2025 / 13:49:51 |
36.16 | 22.48% | 53.44% | 4.66% | 1.35% | 13.82% | 45.45% | 3.82% |
|
NatWest Grp Rg 09.07.2025 / 13:50:34 |
4.949 | 21.87% | 123.86% | 3.75% | -3.94% | 7.70% | 53.27% | 0.00% |
|
Rightmove Rg 09.07.2025 / 13:48:40 |
7.758 | 20.74% | 34.41% | 1.86% | -0.05% | 5.69% | 44.09% | 29.17% |
|
Antofagasta Rg 09.07.2025 / 13:50:53 |
18.920 | 20.36% | 14.00% | -0.84% | 2.60% | 22.54% | -13.76% | 72.10% |
|
Games Workshop G Rg 09.07.2025 / 13:36:22 |
160.30 | 19.27% | 61.03% | 1.84% | -2.32% | 10.32% | 54.73% | 124.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 09.07.2025 / 13:49:34 |
32.96 | -0.42% |
33.32 09:02 |
32.86 10:57 |
34.63 20.06.25 |
24.92 09.01.25 |
91'221 |
|
Anglo American Rg 09.07.2025 / 13:50:50 |
21.87 | -1.40% |
22.41 09:02 |
21.66 09:45 |
26.42 20.01.25 |
16.734 07.04.25 |
342'323 |
|
Antofagasta Rg 09.07.2025 / 13:50:53 |
18.920 | -1.36% |
19.075 09:00 |
18.515 09:07 |
21.09 19.02.25 |
12.805 07.04.25 |
385'786 |
|
Ashtead Group Rg 09.07.2025 / 13:49:55 |
47.20 | 0.11% |
47.30 12:52 |
46.59 09:10 |
55.88 22.01.25 |
34.79 07.04.25 |
132'365 |
|
Associat Brit Fo Rg 09.07.2025 / 13:50:45 |
20.62 | -0.39% |
20.70 09:03 |
20.49 10:58 |
22.61 28.04.25 |
18.19 05.02.25 |
107'997 |
|
AstraZeneca Rg 09.07.2025 / 13:51:08 |
103.26 | -0.02% |
103.72 09:04 |
102.54 09:38 |
122.08 26.02.25 |
95.74 09.04.25 |
121'438 |
|
Auto Trd Gr Rg-144A 09.07.2025 / 13:50:58 |
8.084 | -0.49% |
8.132 09:01 |
8.034 10:12 |
9.200 27.05.25 |
7.07 07.04.25 |
233'751 |
|
Aviva Rg 09.07.2025 / 13:45:07 |
6.182 | 0.72% |
6.204 12:19 |
6.146 10:32 |
6.302 24.06.25 |
4.644 08.01.25 |
432'395 |
|
Babcock Intl Grp Rg 09.07.2025 / 13:50:34 |
10.870 | -0.82% |
11.160 09:23 |
10.860 13:36 |
11.760 25.06.25 |
4.794 13.01.25 |
87'928 |
|
BAE Systems Rg 09.07.2025 / 13:50:33 |
18.728 | 0.03% |
19.000 09:11 |
18.620 11:09 |
19.983 05.06.25 |
11.275 06.01.25 |
410'123 |
|
Barclays Rg 09.07.2025 / 13:50:50 |
3.381 | 1.27% |
3.387 13:12 |
3.362 09:13 |
3.403 27.06.25 |
2.239 07.04.25 |
2'396'656 |
|
Barratt Redrow Rg 09.07.2025 / 13:51:06 |
4.194 | 0.26% |
4.301 12:21 |
4.145 09:18 |
4.864 11.06.25 |
3.871 07.04.25 |
915'787 |
|
Beazley Rg 09.07.2025 / 13:49:55 |
8.915 | -0.08% |
8.985 09:01 |
8.835 10:57 |
9.833 09.06.25 |
7.68 13.01.25 |
207'796 |
|
Berkeley Grp Hld Rg 09.07.2025 / 13:49:03 |
36.48 | 0.88% |
37.16 09:00 |
36.20 09:56 |
43.68 11.06.25 |
34.65 14.01.25 |
60'002 |
|
BP Rg 09.07.2025 / 13:50:27 |
3.884 | 1.44% |
3.885 13:44 |
3.846 09:00 |
4.712 12.02.25 |
3.294 09.04.25 |
4'163'462 |
|
Brit Amer Tobacc Rg 09.07.2025 / 13:49:51 |
36.16 | 2.73% |
36.59 10:55 |
35.49 09:00 |
36.83 19.06.25 |
28.38 15.01.25 |
485'250 |
|
Brit Land Co REI Rg 09.07.2025 / 13:51:06 |
3.558 | 0.03% |
3.578 11:24 |
3.550 09:46 |
4.134 20.05.25 |
3.282 09.04.25 |
359'522 |
|
BT Group Rg 09.07.2025 / 13:50:36 |
1.972 | 1.26% |
1.974 12:53 |
1.960 09:00 |
1.975 04.07.25 |
1.373 13.01.25 |
1'325'185 |
|
Bunzl Rg 09.07.2025 / 13:42:15 |
23.08 | 0.17% |
23.16 12:20 |
22.85 09:02 |
34.86 13.02.25 |
22.1 18.06.25 |
46'134 |
|
Burberry Group Rg 09.07.2025 / 13:49:53 |
12.045 | -2.27% |
12.305 09:38 |
12.035 13:26 |
12.655 03.07.25 |
5.974 07.04.25 |
245'487 |
|
Centrica Rg 09.07.2025 / 13:50:57 |
1.581 | 0.89% |
1.587 13:15 |
1.565 09:04 |
1.689 16.06.25 |
1.319 10.01.25 |
1'429'881 |
|
Coca-Cola HBC N 09.07.2025 / 13:48:39 |
39.32 | 0.98% |
39.62 10:25 |
39.08 09:04 |
40.94 27.05.25 |
26.92 15.01.25 |
57'486 |
|
Compass Group Rg 09.07.2025 / 13:50:31 |
25.15 | 0.38% |
25.21 09:11 |
25.05 11:11 |
28.53 18.02.25 |
23.45 07.04.25 |
110'349 |
|
ConvaTec Grp Rg 09.07.2025 / 13:50:36 |
2.640 | 0.84% |
2.648 11:25 |
2.620 09:26 |
3.110 05.06.25 |
2.188 03.01.25 |
239'712 |
|
CRH PLC Rg 09.07.2025 / 13:49:45 |
69.90 | 0.23% |
70.06 10:14 |
69.46 09:17 |
88.52 18.02.25 |
57.48 07.04.25 |
13'611 |