×
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
- 21.10.2025 - 17:30:05
- 942.49
- 0.20%
- 1.86
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 21.10.2025 / 17:30:00 |
32.72 | 0.43% | 0.14 | 32.66 | 32.78 | 67'009 | |
|
Anglo American Rg 21.10.2025 / 17:30:00 |
28.19 | -2.36% | -0.68 | 28.16 | 28.19 | 392'770 | |
|
Antofagasta Rg 21.10.2025 / 17:30:00 |
26.26 | -2.52% | -0.68 | 25.76 | 26.26 | 433'835 | |
|
Ashtead Group Rg 21.10.2025 / 17:30:00 |
54.20 | 1.12% | 0.60 | 54.00 | 54.38 | 233'595 | |
|
Associat Brit Fo Rg 21.10.2025 / 17:30:00 |
22.08 | -0.32% | -0.07 | 22.07 | 22.12 | 145'453 | |
|
AstraZeneca Rg 21.10.2025 / 17:30:00 |
124.77 | -0.91% | -1.15 | 124.70 | 124.82 | 323'499 | |
|
Auto Trd Gr Rg-144A 21.10.2025 / 17:30:00 |
7.951 | 1.49% | 0.12 | 7.946 | 7.956 | 658'358 | |
|
Aviva Rg 21.10.2025 / 17:30:00 |
6.587 | 0.24% | 0.02 | 6.578 | 6.588 | 484'525 | |
|
Babcock Intl Grp Rg 21.10.2025 / 17:30:00 |
11.810 | 0.85% | 0.10 | 11.600 | 11.830 | 247'114 | |
|
BAE Systems Rg 21.10.2025 / 17:30:00 |
18.683 | 0.23% | 0.04 | 18.680 | 18.700 | 1'206'025 | |
|
Barclays Rg 21.10.2025 / 17:30:00 |
3.657 | 0.83% | 0.03 | 3.657 | 3.659 | 5'908'278 | |
|
Barratt Redrow Rg 21.10.2025 / 17:30:00 |
3.857 | 0.82% | 0.03 | 3.855 | 3.859 | 298'049 | |
|
Beazley Rg 21.10.2025 / 17:30:00 |
8.915 | 1.19% | 0.11 | 8.895 | 8.935 | 265'752 | |
|
Berkeley Grp Hld Rg 21.10.2025 / 17:30:00 |
40.09 | 1.16% | 0.46 | 40.00 | 40.12 | 36'322 | |
|
BP Rg 21.10.2025 / 17:30:00 |
4.139 | 0.98% | 0.04 | 4.138 | 4.140 | 3'782'859 | |
|
Brit Amer Tobacc Rg 21.10.2025 / 17:30:00 |
37.39 | -1.76% | -0.67 | 37.36 | 37.43 | 500'532 | |
|
Brit Land Co REI Rg 21.10.2025 / 17:30:00 |
3.768 | 1.29% | 0.05 | 3.756 | 3.768 | 225'727 | |
|
BT Group Rg 21.10.2025 / 17:30:00 |
1.857 | -0.16% | 0.00 | 1.854 | 1.857 | 3'006'336 | |
|
Bunzl Rg 21.10.2025 / 17:30:00 |
24.50 | -0.45% | -0.11 | 24.04 | 24.52 | 377'669 | |
|
Burberry Group Rg 21.10.2025 / 17:30:00 |
12.495 | 1.67% | 0.21 | 12.255 | 12.505 | 123'785 | |
|
Centrica Rg 21.10.2025 / 17:30:00 |
1.734 | 0.03% | 0.00 | 1.731 | 1.740 | 1'433'288 | |
|
Coca-Cola HBC N 21.10.2025 / 17:30:00 |
35.02 | -0.91% | -0.32 | 35.00 | 35.12 | 243'040 | |
|
Compass Group Rg 21.10.2025 / 17:30:00 |
25.68 | 1.02% | 0.26 | 25.68 | 25.72 | 220'064 | |
|
ConvaTec Grp Rg 21.10.2025 / 17:30:00 |
2.441 | 0.21% | 0.01 | 2.430 | 2.444 | 642'394 | |
|
CRH PLC Rg 21.10.2025 / 17:30:00 |
88.08 | 0.94% | 0.82 | 88.04 | 88.12 | 105'244 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 21.10.2025 / 17:30:00 |
20.80 | 286.86% | 304.76% | -20.00% | -12.01% | 45.45% | 170.83% | 238.47% |
|
Endeavour Mng Rg 21.10.2025 / 17:30:00 |
30.60 | 139.75% | 93.63% | -11.15% | -0.71% | 30.77% | 59.79% | 126.20% |
|
Babcock Intl Grp Rg 21.10.2025 / 17:30:00 |
11.810 | 133.73% | 196.46% | -2.15% | 0.17% | 16.01% | 142.51% | 322.74% |
|
Rolls-Royce Hldg Rg 21.10.2025 / 17:30:00 |
11.318 | 98.09% | 276.44% | 1.46% | -2.52% | 13.03% | 100.84% | 1'444.09% |
|
Antofagasta Rg 21.10.2025 / 17:30:00 |
26.26 | 69.06% | 60.12% | -4.99% | 8.56% | 32.19% | 43.58% | 141.07% |
|
Spectris Rg 21.10.2025 / 17:29:51 |
41.04 | 64.55% | 8.51% | 0.29% | 0.42% | 2.96% | 62.09% | 44.97% |
|
BAE Systems Rg 21.10.2025 / 17:30:00 |
18.683 | 62.44% | 67.55% | -4.14% | -4.09% | 2.57% | 39.42% | 129.84% |
|
Prudential Rg 21.10.2025 / 17:30:00 |
10.138 | 58.02% | 14.03% | -1.05% | -1.39% | 7.71% | 53.65% | 12.81% |
|
St. James's Rg 21.10.2025 / 17:30:00 |
13.318 | 53.67% | 94.00% | -2.11% | 5.61% | 14.91% | 54.45% | 32.45% |
|
Lloyds Banking G Rg 21.10.2025 / 17:30:00 |
0.8326 | 51.62% | 74.56% | -0.98% | 0.93% | 5.34% | 33.64% | 98.07% |
|
Smiths Group Rg 21.10.2025 / 17:30:00 |
24.39 | 42.29% | 37.94% | 3.30% | 6.51% | 5.40% | 51.92% | 61.16% |
|
Standard Charter Rg 21.10.2025 / 17:30:00 |
13.890 | 40.49% | 109.65% | -3.44% | -4.22% | 1.96% | 64.42% | 147.86% |
|
Aviva Rg 21.10.2025 / 17:30:00 |
6.587 | 40.47% | 51.48% | -3.44% | -1.16% | 2.60% | 36.69% | 61.17% |
|
Next Rg 21.10.2025 / 17:30:00 |
129.88 | 37.87% | 61.61% | 3.69% | 7.87% | 6.94% | 28.53% | 168.92% |
|
Smith & Nephew Rg 21.10.2025 / 17:30:00 |
13.660 | 37.25% | 26.09% | 4.20% | 1.04% | 15.57% | 20.83% | 34.59% |
|
Barclays Rg 21.10.2025 / 17:30:00 |
3.657 | 35.49% | 136.63% | -3.69% | -5.61% | -1.18% | 51.19% | 149.79% |
|
NatWest Grp Rg 21.10.2025 / 17:30:00 |
5.374 | 33.47% | 145.16% | -1.63% | 4.35% | 2.40% | 49.99% | 129.43% |
|
Brit Amer Tobacc Rg 21.10.2025 / 17:30:00 |
37.39 | 32.43% | 65.91% | -2.43% | -3.98% | -5.05% | 39.88% | 15.00% |
|
Intl. Cons. Air Rg 21.10.2025 / 17:30:00 |
3.933 | 31.22% | 155.51% | -3.56% | 2.88% | 6.80% | 82.85% | 244.09% |
|
Weir Group Rg 21.10.2025 / 17:30:00 |
28.78 | 30.47% | 50.62% | 2.79% | 6.67% | 9.10% | 35.24% | 91.86% |
|
Centrica Rg 21.10.2025 / 17:30:00 |
1.734 | 30.01% | 23.26% | 0.61% | 3.22% | 5.80% | 37.96% | 149.28% |
|
Coca-Cola HBC N 21.10.2025 / 17:30:00 |
35.02 | 29.64% | 53.52% | 2.70% | -2.59% | -11.03% | 25.61% | 84.35% |
|
M&G Rg 21.10.2025 / 17:29:57 |
2.555 | 29.51% | 14.24% | -3.49% | 0.51% | -0.99% | 24.00% | 42.99% |
|
Halma Rg 21.10.2025 / 17:30:00 |
34.62 | 29.21% | 52.09% | -0.03% | 2.00% | 7.18% | 39.48% | 69.22% |
|
BT Group Rg 21.10.2025 / 17:30:00 |
1.857 | 29.01% | 50.61% | 1.48% | -5.47% | -11.02% | 28.82% | 49.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 21.10.2025 / 17:30:00 |
32.72 | 0.43% |
32.82 15:55 |
32.50 10:56 |
36.86 21.08.25 |
24.92 09.01.25 |
67'009 |
|
Anglo American Rg 21.10.2025 / 17:30:00 |
28.19 | -2.36% |
28.98 09:21 |
27.97 15:56 |
34.06 20.01.25 |
21.57298 07.04.25 |
392'770 |
|
Antofagasta Rg 21.10.2025 / 17:30:00 |
26.26 | -2.52% |
26.87 09:00 |
26.11 16:03 |
28.77 09.10.25 |
12.805 07.04.25 |
433'835 |
|
Ashtead Group Rg 21.10.2025 / 17:30:00 |
54.20 | 1.12% |
54.27 17:28 |
53.46 13:18 |
56.14 08.09.25 |
34.79 07.04.25 |
233'595 |
|
Associat Brit Fo Rg 21.10.2025 / 17:30:00 |
22.08 | -0.32% |
22.16 09:30 |
21.92 12:53 |
23.46 21.08.25 |
18.19 05.02.25 |
145'453 |
|
AstraZeneca Rg 21.10.2025 / 17:30:00 |
124.77 | -0.91% |
125.52 09:21 |
124.42 16:14 |
129.72 08.10.25 |
95.74 09.04.25 |
323'499 |
|
Auto Trd Gr Rg-144A 21.10.2025 / 17:30:00 |
7.951 | 1.49% |
7.976 16:11 |
7.824 09:01 |
9.200 27.05.25 |
7.07 07.04.25 |
658'358 |
|
Aviva Rg 21.10.2025 / 17:30:00 |
6.587 | 0.24% |
6.606 10:07 |
6.554 09:01 |
6.922 14.08.25 |
4.644 08.01.25 |
484'525 |
|
Babcock Intl Grp Rg 21.10.2025 / 17:30:00 |
11.810 | 0.85% |
11.900 15:19 |
11.650 11:05 |
13.310 30.09.25 |
4.794 13.01.25 |
247'114 |
|
BAE Systems Rg 21.10.2025 / 17:30:00 |
18.683 | 0.23% |
18.725 09:00 |
18.375 10:59 |
20.72 03.10.25 |
11.275 06.01.25 |
1'206'025 |
|
Barclays Rg 21.10.2025 / 17:30:00 |
3.657 | 0.83% |
3.678 11:37 |
3.641 15:30 |
3.899 23.09.25 |
2.239 07.04.25 |
5'908'278 |
|
Barratt Redrow Rg 21.10.2025 / 17:30:00 |
3.857 | 0.82% |
3.859 17:19 |
3.790 10:53 |
4.864 11.06.25 |
3.477 03.09.25 |
298'049 |
|
Beazley Rg 21.10.2025 / 17:30:00 |
8.915 | 1.19% |
8.915 17:25 |
8.735 09:56 |
9.833 09.06.25 |
7.62 03.09.25 |
265'752 |
|
Berkeley Grp Hld Rg 21.10.2025 / 17:30:00 |
40.09 | 1.16% |
40.14 17:29 |
39.26 12:45 |
43.68 11.06.25 |
34.65 14.01.25 |
36'322 |
|
BP Rg 21.10.2025 / 17:30:00 |
4.139 | 0.98% |
4.152 14:49 |
4.114 16:00 |
4.712 12.02.25 |
3.294 09.04.25 |
3'782'859 |
|
Brit Amer Tobacc Rg 21.10.2025 / 17:30:00 |
37.39 | -1.76% |
38.25 13:06 |
37.18 17:09 |
44.00 21.08.25 |
28.38 15.01.25 |
500'532 |
|
Brit Land Co REI Rg 21.10.2025 / 17:30:00 |
3.768 | 1.29% |
3.772 17:07 |
3.736 09:06 |
4.134 20.05.25 |
3.186 03.09.25 |
225'727 |
|
BT Group Rg 21.10.2025 / 17:30:00 |
1.857 | -0.16% |
1.868 10:24 |
1.845 12:16 |
2.236 25.07.25 |
1.373 13.01.25 |
3'006'336 |
|
Bunzl Rg 21.10.2025 / 17:30:00 |
24.50 | -0.45% |
24.64 09:10 |
23.59 09:00 |
34.86 13.02.25 |
22.1 18.06.25 |
377'669 |
|
Burberry Group Rg 21.10.2025 / 17:30:00 |
12.495 | 1.67% |
12.505 17:12 |
12.230 09:18 |
13.905 29.07.25 |
5.974 07.04.25 |
123'785 |
|
Centrica Rg 21.10.2025 / 17:30:00 |
1.734 | 0.03% |
1.744 09:50 |
1.724 09:00 |
1.760 20.10.25 |
1.319 10.01.25 |
1'433'288 |
|
Coca-Cola HBC N 21.10.2025 / 17:30:00 |
35.02 | -0.91% |
35.52 10:37 |
33.74 09:19 |
40.94 27.05.25 |
26.92 15.01.25 |
243'040 |
|
Compass Group Rg 21.10.2025 / 17:30:00 |
25.68 | 1.02% |
25.69 17:27 |
25.37 12:46 |
28.53 18.02.25 |
23.45 07.04.25 |
220'064 |
|
ConvaTec Grp Rg 21.10.2025 / 17:30:00 |
2.441 | 0.21% |
2.446 15:42 |
2.426 10:18 |
3.110 05.06.25 |
2.188 03.01.25 |
642'394 |
|
CRH PLC Rg 21.10.2025 / 17:30:00 |
88.08 | 0.94% |
88.30 17:06 |
86.76 15:30 |
90.92 30.09.25 |
57.48 07.04.25 |
105'244 |