×
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
- 15.12.2025 - 17:30:01
- 979.93
- 1.17%
- 11.38
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 15.12.2025 / 17:30:00 |
31.45 | 1.78% | 0.55 | 31.42 | 31.56 | 69'613 | |
|
Anglo American Rg 15.12.2025 / 17:30:00 |
28.50 | 0.49% | 0.14 | 28.48 | 28.52 | 1'092'220 | |
|
Antofagasta Rg 15.12.2025 / 17:30:00 |
30.49 | 3.73% | 1.10 | 30.47 | 30.51 | 202'120 | |
|
Ashtead Group Rg 15.12.2025 / 17:30:00 |
51.92 | 1.39% | 0.71 | 51.84 | 52.04 | 362'835 | |
|
Associat Brit Fo Rg 15.12.2025 / 17:30:00 |
20.89 | 0.10% | 0.02 | 20.88 | 20.90 | 225'055 | |
|
AstraZeneca Rg 15.12.2025 / 17:30:00 |
136.28 | 1.35% | 1.82 | 136.30 | 136.74 | 384'883 | |
|
Auto Trd Gr Rg-144A 15.12.2025 / 17:30:00 |
6.210 | 3.29% | 0.20 | 6.200 | 6.210 | 1'346'101 | |
|
Aviva Rg 15.12.2025 / 17:30:00 |
6.664 | 2.49% | 0.16 | 6.656 | 6.672 | 944'888 | |
|
Babcock Intl Grp Rg 15.12.2025 / 17:30:00 |
12.580 | 0.88% | 0.11 | 12.570 | 12.590 | 249'852 | |
|
BAE Systems Rg 15.12.2025 / 17:30:00 |
16.958 | -0.04% | -0.01 | 16.950 | 16.965 | 1'457'794 | |
|
Barclays Rg 15.12.2025 / 17:30:00 |
4.556 | 2.29% | 0.10 | 4.554 | 4.557 | 4'911'205 | |
|
Barratt Redrow Rg 15.12.2025 / 17:30:00 |
3.590 | -0.14% | -0.01 | 3.587 | 3.591 | 391'198 | |
|
Beazley Rg 15.12.2025 / 17:30:00 |
8.295 | 2.28% | 0.19 | 8.295 | 8.305 | 179'207 | |
|
Berkeley Grp Hld Rg 15.12.2025 / 17:30:00 |
38.06 | 0.21% | 0.08 | 38.06 | 38.18 | 50'902 | |
|
BP Rg 15.12.2025 / 17:30:00 |
4.388 | 0.14% | 0.01 | 4.386 | 4.389 | 4'431'048 | |
|
Brit Amer Tobacc Rg 15.12.2025 / 17:30:00 |
43.00 | 1.46% | 0.62 | 42.98 | 43.01 | 1'170'719 | |
|
Brit Land Co REI Rg 15.12.2025 / 17:30:00 |
3.826 | -0.10% | 0.00 | 3.754 | 3.830 | 274'487 | |
|
BT Group Rg 15.12.2025 / 17:30:00 |
1.846 | 2.44% | 0.04 | 1.844 | 1.848 | 2'148'996 | |
|
Bunzl Rg 15.12.2025 / 17:30:00 |
21.91 | 1.81% | 0.39 | 21.88 | 21.92 | 218'984 | |
|
Burberry Group Rg 15.12.2025 / 17:30:00 |
13.125 | 3.67% | 0.47 | 13.120 | 13.140 | 487'671 | |
|
Centrica Rg 15.12.2025 / 17:30:00 |
1.677 | 1.10% | 0.02 | 1.676 | 1.681 | 1'219'294 | |
|
Coca-Cola HBC N 15.12.2025 / 17:30:00 |
37.49 | 1.11% | 0.41 | 37.46 | 37.52 | 47'492 | |
|
Compass Group Rg 15.12.2025 / 17:30:00 |
23.46 | 0.86% | 0.20 | 23.46 | 23.52 | 639'334 | |
|
ConvaTec Grp Rg 15.12.2025 / 17:30:00 |
2.302 | 0.26% | 0.01 | 2.300 | 2.304 | 974'066 | |
|
CRH PLC Rg 15.12.2025 / 17:30:00 |
95.58 | 1.59% | 1.50 | 95.50 | 95.64 | 79'896 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 15.12.2025 / 17:30:00 |
28.52 | 361.22% | 382.56% | 4.93% | 21.36% | 20.24% | 334.42% | 241.89% |
|
Endeavour Mng Rg 15.12.2025 / 17:30:00 |
35.98 | 149.75% | 101.71% | 5.11% | 12.44% | 19.22% | 146.61% | 111.71% |
|
Babcock Intl Grp Rg 15.12.2025 / 17:30:00 |
12.580 | 148.90% | 215.70% | 6.29% | 7.71% | 4.40% | 147.15% | 328.52% |
|
Rolls-Royce Hldg Rg 15.12.2025 / 17:30:00 |
11.143 | 92.61% | 266.02% | 0.75% | 1.73% | -3.30% | 91.06% | 1'082.69% |
|
Antofagasta Rg 15.12.2025 / 17:30:00 |
30.49 | 84.44% | 74.68% | 2.99% | 11.30% | 29.17% | 82.60% | 105.88% |
|
Standard Charter Rg 15.12.2025 / 17:30:00 |
17.690 | 75.03% | 161.20% | 7.23% | 10.84% | 22.59% | 78.40% | 187.28% |
|
Lloyds Banking G Rg 15.12.2025 / 17:30:00 |
0.9548 | 71.27% | 97.19% | -0.02% | 5.18% | 16.13% | 72.35% | 105.09% |
|
Prudential Rg 15.12.2025 / 17:30:00 |
11.110 | 67.74% | 21.04% | 1.14% | 3.81% | 7.68% | 74.03% | 0.52% |
|
Barclays Rg 15.12.2025 / 17:30:00 |
4.556 | 66.38% | 190.58% | 4.45% | 11.09% | 18.68% | 68.87% | 181.33% |
|
NatWest Grp Rg 15.12.2025 / 17:30:00 |
6.304 | 52.70% | 180.48% | 1.64% | 5.24% | 23.22% | 55.39% | 135.95% |
|
St. James's Rg 15.12.2025 / 17:30:00 |
13.328 | 51.88% | 91.73% | -3.53% | 1.89% | 3.68% | 47.27% | 16.45% |
|
BAE Systems Rg 15.12.2025 / 17:30:00 |
16.958 | 47.84% | 52.49% | -0.28% | -5.80% | -14.12% | 41.61% | 103.96% |
|
Brit Amer Tobacc Rg 15.12.2025 / 17:30:00 |
43.00 | 47.46% | 84.74% | -0.16% | 3.81% | 8.50% | 44.15% | 27.80% |
|
Games Workshop G Rg 15.12.2025 / 17:30:00 |
196.10 | 44.68% | 95.34% | -0.25% | 20.31% | 32.59% | 42.51% | 163.12% |
|
HSBC Hldg Rg 15.12.2025 / 17:30:00 |
11.280 | 42.15% | 75.24% | 6.09% | 3.33% | 9.51% | 48.19% | 123.77% |
|
Next Rg 15.12.2025 / 17:30:00 |
134.50 | 39.66% | 63.70% | -3.60% | -2.82% | 12.91% | 36.74% | 130.68% |
|
Aviva Rg 15.12.2025 / 17:30:00 |
6.664 | 38.99% | 49.88% | 3.77% | 3.64% | -1.80% | 41.61% | 46.41% |
|
M&G Rg 15.12.2025 / 17:30:00 |
2.777 | 38.66% | 22.32% | 2.04% | 4.03% | 9.18% | 40.19% | 49.74% |
|
Vodafone Group Rg 15.12.2025 / 17:30:00 |
0.9596 | 38.45% | 38.17% | 1.67% | 2.43% | 13.03% | 40.25% | 8.71% |
|
Smiths Group Rg 15.12.2025 / 17:30:00 |
23.63 | 36.62% | 32.45% | 0.04% | -4.53% | -0.04% | 34.57% | 46.19% |
|
Coca-Cola HBC N 15.12.2025 / 17:30:00 |
37.49 | 36.02% | 61.08% | 2.32% | 3.02% | 4.14% | 35.15% | 88.37% |
|
GSK Rg 15.12.2025 / 17:30:00 |
18.355 | 35.50% | 25.39% | 0.96% | 1.96% | 21.48% | 39.05% | 25.95% |
|
Intl. Cons. Air Rg 15.12.2025 / 17:30:00 |
4.158 | 33.50% | 159.95% | 6.49% | 9.31% | 9.74% | 40.33% | 204.96% |
|
Phoenix Grp Rg 15.12.2025 / 17:30:00 |
6.955 | 33.05% | 26.36% | 1.68% | 4.19% | 6.30% | 35.51% | 12.77% |
|
IMI Rg 15.12.2025 / 17:30:00 |
24.88 | 32.93% | 44.11% | 1.18% | 2.05% | 8.17% | 33.91% | 84.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 15.12.2025 / 17:30:00 |
31.45 | 1.78% |
31.50 16:42 |
31.04 09:03 |
36.86 21.08.25 |
24.92 09.01.25 |
69'613 |
|
Anglo American Rg 15.12.2025 / 17:30:00 |
28.50 | 0.49% |
28.73 13:02 |
28.24 09:12 |
34.06 20.01.25 |
21.57298 07.04.25 |
1'092'220 |
|
Antofagasta Rg 15.12.2025 / 17:30:00 |
30.49 | 3.73% |
30.50 17:29 |
29.56 09:00 |
30.96 05.12.25 |
12.805 07.04.25 |
202'120 |
|
Ashtead Group Rg 15.12.2025 / 17:30:00 |
51.92 | 1.39% |
52.30 11:18 |
51.30 09:00 |
56.14 08.09.25 |
34.79 07.04.25 |
362'835 |
|
Associat Brit Fo Rg 15.12.2025 / 17:30:00 |
20.89 | 0.10% |
20.91 17:11 |
20.45 09:27 |
23.58 04.11.25 |
18.19 05.02.25 |
225'055 |
|
AstraZeneca Rg 15.12.2025 / 17:30:00 |
136.28 | 1.35% |
136.38 17:29 |
133.78 09:12 |
142.08 26.11.25 |
95.74 09.04.25 |
384'883 |
|
Auto Trd Gr Rg-144A 15.12.2025 / 17:30:00 |
6.210 | 3.29% |
6.232 16:52 |
6.045 09:00 |
9.200 27.05.25 |
5.926 10.12.25 |
1'346'101 |
|
Aviva Rg 15.12.2025 / 17:30:00 |
6.664 | 2.49% |
6.672 16:12 |
6.526 09:01 |
6.984 12.11.25 |
4.644 08.01.25 |
944'888 |
|
Babcock Intl Grp Rg 15.12.2025 / 17:30:00 |
12.580 | 0.88% |
12.585 17:15 |
12.340 10:20 |
13.310 30.09.25 |
4.794 13.01.25 |
249'852 |
|
BAE Systems Rg 15.12.2025 / 17:30:00 |
16.958 | -0.04% |
17.030 16:44 |
16.700 09:35 |
20.72 03.10.25 |
11.275 06.01.25 |
1'457'794 |
|
Barclays Rg 15.12.2025 / 17:30:00 |
4.556 | 2.29% |
4.570 16:13 |
4.486 09:00 |
4.570 15.12.25 |
2.239 07.04.25 |
4'911'205 |
|
Barratt Redrow Rg 15.12.2025 / 17:30:00 |
3.590 | -0.14% |
3.608 09:00 |
3.532 09:38 |
4.864 11.06.25 |
3.477 03.09.25 |
391'198 |
|
Beazley Rg 15.12.2025 / 17:30:00 |
8.295 | 2.28% |
8.320 16:03 |
8.150 09:11 |
9.833 09.06.25 |
7.515 25.11.25 |
179'207 |
|
Berkeley Grp Hld Rg 15.12.2025 / 17:30:00 |
38.06 | 0.21% |
38.12 17:14 |
37.46 09:38 |
43.68 11.06.25 |
34.65 14.01.25 |
50'902 |
|
BP Rg 15.12.2025 / 17:30:00 |
4.388 | 0.14% |
4.433 09:01 |
4.375 16:40 |
4.762 11.11.25 |
3.294 09.04.25 |
4'431'048 |
|
Brit Amer Tobacc Rg 15.12.2025 / 17:30:00 |
43.00 | 1.46% |
43.13 16:36 |
42.47 15:04 |
44.26 28.11.25 |
28.38 15.01.25 |
1'170'719 |
|
Brit Land Co REI Rg 15.12.2025 / 17:30:00 |
3.826 | -0.10% |
3.850 15:44 |
3.812 10:23 |
4.228 03.12.25 |
3.186 03.09.25 |
274'487 |
|
BT Group Rg 15.12.2025 / 17:30:00 |
1.846 | 2.44% |
1.847 17:29 |
1.809 09:01 |
2.236 25.07.25 |
1.373 13.01.25 |
2'148'996 |
|
Bunzl Rg 15.12.2025 / 17:30:00 |
21.91 | 1.81% |
22.16 13:46 |
21.50 09:01 |
34.86 13.02.25 |
20.73 20.11.25 |
218'984 |
|
Burberry Group Rg 15.12.2025 / 17:30:00 |
13.125 | 3.67% |
13.295 09:19 |
12.820 09:00 |
13.905 29.07.25 |
5.974 07.04.25 |
487'671 |
|
Centrica Rg 15.12.2025 / 17:30:00 |
1.677 | 1.10% |
1.681 16:31 |
1.665 09:09 |
1.808 03.11.25 |
1.319 10.01.25 |
1'219'294 |
|
Coca-Cola HBC N 15.12.2025 / 17:30:00 |
37.49 | 1.11% |
37.60 17:16 |
37.06 09:02 |
40.94 27.05.25 |
26.92 15.01.25 |
47'492 |
|
Compass Group Rg 15.12.2025 / 17:30:00 |
23.46 | 0.86% |
23.51 16:58 |
23.19 09:36 |
28.53 18.02.25 |
23.14 10.12.25 |
639'334 |
|
ConvaTec Grp Rg 15.12.2025 / 17:30:00 |
2.302 | 0.26% |
2.320 11:13 |
2.292 09:23 |
3.110 05.06.25 |
2.188 03.01.25 |
974'066 |
|
CRH PLC Rg 15.12.2025 / 17:30:00 |
95.58 | 1.59% |
95.68 15:39 |
94.54 10:11 |
96.84 08.12.25 |
57.48 07.04.25 |
79'896 |