×
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
- 20.12.2024 - 17:30:03
- 812.17
- -0.04%
- -0.30
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3I Group Rg 20.12.2024 / 17:30:00 |
35.49 | 0.00% | 0.00 | 35.43 | 35.50 | 0 | |
|
Abrdn Rg 20.12.2024 / 17:30:00 |
1.399 | 0.97% | 0.01 | 1.398 | 1.405 | 0 | |
|
Admiral Group Rg 20.12.2024 / 17:30:00 |
26.04 | 0.00% | 0.00 | 26.03 | 26.04 | 0 | |
|
Anglo American 20.12.2024 / 17:30:00 |
23.39 | 0.00% | 0.00 | 23.38 | 23.39 | 0 | |
|
Antofagasta Rg 20.12.2024 / 17:30:00 |
16.085 | 1.64% | 0.26 | 16.070 | 16.090 | 0 | |
|
Ashtead Group Rg 20.12.2024 / 17:30:00 |
50.20 | 0.74% | 0.37 | 49.90 | 50.20 | 0 | |
|
Associat Brit Fo Rg 20.12.2024 / 17:30:00 |
20.49 | -0.32% | -0.07 | 20.48 | 20.50 | 0 | |
|
AstraZeneca Rg 20.12.2024 / 17:30:00 |
102.74 | 0.45% | 0.46 | 102.70 | 102.76 | 0 | |
|
Auto Trader Gr Rg 20.12.2024 / 17:30:00 |
7.860 | -0.63% | -0.05 | 7.854 | 7.862 | 0 | |
|
Aviva Rg 20.12.2024 / 17:30:00 |
4.580 | -0.20% | -0.01 | 4.578 | 4.581 | 0 | |
|
B&M EurValRet Rg 20.12.2024 / 17:30:00 |
3.641 | 2.58% | 0.09 | 3.618 | 3.641 | 0 | |
|
BAE Systems Rg 20.12.2024 / 17:30:00 |
11.585 | -0.81% | -0.10 | 11.575 | 11.590 | 0 | |
|
Barclays Rg 20.12.2024 / 17:30:00 |
2.601 | -0.10% | 0.00 | 2.599 | 2.600 | 0 | |
|
Barratt Redrow Rg 20.12.2024 / 17:30:00 |
4.343 | 1.47% | 0.06 | 4.344 | 4.429 | 0 | |
|
BP Rg 20.12.2024 / 17:30:00 |
3.793 | 0.20% | 0.01 | 3.792 | 3.794 | 0 | |
|
Brit Amer Tobacc Rg 20.12.2024 / 17:30:00 |
28.77 | -0.40% | -0.12 | 28.77 | 28.79 | 0 | |
|
Brit Land Co REI Rg 20.12.2024 / 17:30:00 |
3.545 | 0.54% | 0.02 | 3.544 | 3.546 | 0 | |
|
BT Group Rg 20.12.2024 / 17:30:00 |
1.448 | -0.96% | -0.01 | 1.442 | 1.448 | 0 | |
|
Bunzl Rg 20.12.2024 / 17:30:00 |
32.68 | 0.28% | 0.09 | 32.68 | 32.70 | 0 | |
|
Burberry Group Rg 20.12.2024 / 17:30:00 |
9.620 | 1.01% | 0.10 | 9.610 | 9.666 | 0 | |
|
Centrica Rg 20.12.2024 / 17:30:00 |
1.248 | -0.68% | -0.01 | 1.248 | 1.249 | 0 | |
|
Coca-Cola HBC N 20.12.2024 / 17:30:00 |
26.95 | -0.11% | -0.03 | 26.92 | 26.96 | 0 | |
|
Compass Group Rg 20.12.2024 / 17:30:00 |
26.46 | 0.11% | 0.03 | 26.44 | 26.47 | 0 | |
|
ConvaTec Grp Rg 20.12.2024 / 17:30:00 |
2.222 | 0.09% | 0.00 | 2.220 | 2.264 | 0 | |
|
CRH PLC Rg 08.09.2023 / 17:28:00 |
50.95 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Intl. Cons. Air Rg 20.12.2024 / 17:30:00 |
3.052 | 94.40% | 142.96% | 4.13% | 24.32% | 44.03% | 93.16% | 129.27% |
|
Rolls-Royce Hldg Rg 20.12.2024 / 17:30:00 |
5.760 | 93.23% | 523.78% | 0.66% | 5.46% | 9.88% | 91.04% | 407.44% |
|
NatWest Grp Rg 20.12.2024 / 17:30:00 |
3.956 | 82.31% | 50.02% | -2.54% | 1.33% | 14.20% | 82.39% | 0.00% |
|
DS Smith Rg 20.12.2024 / 17:30:00 |
5.400 | 73.83% | 66.72% | -1.55% | -9.62% | 16.48% | 73.69% | 38.82% |
|
Barclays Rg 20.12.2024 / 17:30:00 |
2.601 | 69.82% | 63.51% | -3.36% | 1.15% | 13.60% | 71.70% | 43.86% |
|
Hargreaves Lans Rg 20.12.2024 / 17:30:00 |
10.953 | 49.77% | 27.27% | 0.09% | 0.57% | -1.33% | 52.80% | -18.81% |
|
Standard Charter Rg 20.12.2024 / 17:30:00 |
9.736 | 48.87% | 57.87% | -2.21% | 3.18% | 20.08% | 48.51% | 128.16% |
|
Flutter Entmt Rg 20.12.2024 / 17:30:00 |
210.70 | 48.80% | 83.14% | -4.05% | -2.50% | 18.54% | 49.49% | 0.00% |
|
3I Group Rg 20.12.2024 / 17:30:00 |
35.49 | 46.41% | 165.15% | -2.69% | -0.84% | 4.38% | 45.75% | 149.49% |
|
Imperial Brands Rg 20.12.2024 / 17:30:00 |
25.74 | 41.86% | 23.77% | -1.55% | 1.96% | 17.81% | 41.28% | 61.70% |
|
Intercont Hotels Rg 20.12.2024 / 17:30:00 |
99.56 | 38.19% | 106.50% | -0.22% | 3.25% | 18.84% | 40.07% | 119.79% |
|
Pearson Rg 20.12.2024 / 17:30:00 |
12.730 | 30.85% | 34.04% | -0.74% | 3.41% | 23.95% | 32.52% | 109.63% |
|
St. James's Rg 20.12.2024 / 17:30:00 |
8.645 | 28.69% | -20.07% | -5.36% | 2.92% | 17.14% | 26.32% | -45.47% |
|
Tesco Rg 20.12.2024 / 17:30:00 |
3.662 | 27.11% | 63.85% | -1.43% | 3.46% | 1.52% | 27.20% | 29.69% |
|
Brit Amer Tobacc Rg 20.12.2024 / 17:30:00 |
28.77 | 25.92% | -12.34% | -3.71% | -2.94% | 3.90% | 25.69% | 4.41% |
|
ICG Rg 20.12.2024 / 17:30:00 |
20.48 | 23.38% | 79.21% | -4.83% | -2.52% | -12.10% | 21.36% | -3.72% |
|
LSE Group Rg 20.12.2024 / 17:30:00 |
113.40 | 23.06% | 59.43% | -0.40% | 2.21% | 10.63% | 21.96% | 67.56% |
|
Compass Group Rg 20.12.2024 / 17:30:00 |
26.46 | 22.93% | 37.19% | -0.41% | -0.53% | 8.62% | 24.52% | 69.80% |
|
HSBC Hldg Rg 20.12.2024 / 17:30:00 |
7.626 | 20.58% | 47.87% | -0.34% | 5.25% | 11.87% | 21.43% | 72.01% |
|
Next Rg 20.12.2024 / 17:30:00 |
97.71 | 20.21% | 67.49% | -1.31% | 0.40% | -0.13% | 19.54% | 26.27% |
|
Unilever Rg 20.12.2024 / 17:30:00 |
45.65 | 20.16% | 9.06% | -1.98% | -2.65% | -6.72% | 20.56% | 14.68% |
|
Halma Rg 20.12.2024 / 17:30:00 |
27.17 | 19.28% | 37.28% | -0.59% | 0.70% | 2.64% | 18.96% | -10.57% |
|
Wise-A Rg 20.12.2024 / 17:30:00 |
10.405 | 18.37% | 83.90% | 10.78% | 19.53% | 58.13% | 19.16% | 38.81% |
|
BT Group Rg 20.12.2024 / 17:30:00 |
1.448 | 18.34% | 29.39% | -4.55% | -4.27% | -3.79% | 13.84% | -12.35% |
|
Anglo American 20.12.2024 / 17:30:00 |
23.39 | 18.10% | -27.53% | -4.92% | -0.66% | -3.96% | 21.25% | -20.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
3I Group Rg 20.12.2024 / 17:30:00 |
35.49 | 0.00% |
35.69 17:16 |
34.86 13:18 |
37.79 05.12.24 |
22.66 08.01.24 |
200'130 |
|
Abrdn Rg 20.12.2024 / 17:30:00 |
1.399 | 0.97% |
1.403 16:36 |
1.372 10:08 |
1.813 23.01.24 |
1.31175 01.11.24 |
401'118 |
|
Admiral Group Rg 20.12.2024 / 17:30:00 |
26.04 | 0.00% |
26.11 16:53 |
25.68 14:51 |
31.42 15.08.24 |
23.84 20.11.24 |
89'665 |
|
Anglo American 20.12.2024 / 17:30:00 |
23.39 | 0.00% |
23.41 17:18 |
22.80 11:51 |
28.12 13.05.24 |
16.576 05.03.24 |
703'662 |
|
Antofagasta Rg 20.12.2024 / 17:30:00 |
16.085 | 1.64% |
16.135 17:20 |
15.690 11:21 |
24.21 21.05.24 |
15.435 17.01.24 |
141'597 |
|
Ashtead Group Rg 20.12.2024 / 17:30:00 |
50.20 | 0.74% |
50.54 17:11 |
49.42 09:01 |
64.49 06.11.24 |
47.13 17.01.24 |
262'194 |
|
Associat Brit Fo Rg 20.12.2024 / 17:30:00 |
20.49 | -0.32% |
20.61 11:15 |
20.36 15:09 |
27.64 23.04.24 |
20.36 20.12.24 |
208'499 |
|
AstraZeneca Rg 20.12.2024 / 17:30:00 |
102.74 | 0.45% |
102.80 09:12 |
100.84 15:18 |
133.36 03.09.24 |
94.61 12.02.24 |
335'606 |
|
Auto Trader Gr Rg 20.12.2024 / 17:30:00 |
7.860 | -0.63% |
7.912 16:41 |
7.780 15:29 |
8.992 26.09.24 |
6.66 16.04.24 |
637'278 |
|
Aviva Rg 20.12.2024 / 17:30:00 |
4.580 | -0.20% |
4.591 17:26 |
4.520 14:51 |
5.082 29.08.24 |
4.144 09.02.24 |
1'064'051 |
|
B&M EurValRet Rg 20.12.2024 / 17:30:00 |
3.641 | 2.58% |
3.642 17:27 |
3.517 09:44 |
5.738 02.01.24 |
3.249 21.11.24 |
1'027'524 |
|
BAE Systems Rg 20.12.2024 / 17:30:00 |
11.585 | -0.81% |
11.655 09:12 |
11.495 14:51 |
14.165 12.11.24 |
11.1375 02.01.24 |
1'351'845 |
|
Barclays Rg 20.12.2024 / 17:30:00 |
2.601 | -0.10% |
2.612 17:18 |
2.549 10:05 |
2.733 16.12.24 |
1.3848 17.01.24 |
7'040'098 |
|
Barratt Redrow Rg 20.12.2024 / 17:30:00 |
4.343 | 1.47% |
4.359 17:20 |
4.263 10:49 |
5.706 02.01.24 |
3.952 20.11.24 |
982'480 |
|
BP Rg 20.12.2024 / 17:30:00 |
3.793 | 0.20% |
3.800 17:26 |
3.739 11:42 |
5.409 12.04.24 |
3.652 13.11.24 |
7'219'216 |
|
Brit Amer Tobacc Rg 20.12.2024 / 17:30:00 |
28.77 | -0.40% |
28.91 16:34 |
28.56 15:23 |
30.10 27.11.24 |
22.52 17.04.24 |
331'707 |
|
Brit Land Co REI Rg 20.12.2024 / 17:30:00 |
3.545 | 0.54% |
3.556 16:52 |
3.487 09:01 |
4.674 17.09.24 |
3.423 28.02.24 |
729'335 |
|
BT Group Rg 20.12.2024 / 17:30:00 |
1.448 | -0.96% |
1.457 09:00 |
1.432 15:22 |
1.619 02.12.24 |
1.0175 13.02.24 |
16'244'889 |
|
Bunzl Rg 20.12.2024 / 17:30:00 |
32.68 | 0.28% |
32.78 17:03 |
32.36 09:00 |
37.22 18.09.24 |
28.98 05.04.24 |
279'998 |
|
Burberry Group Rg 20.12.2024 / 17:30:00 |
9.620 | 1.01% |
9.662 16:57 |
9.310 11:30 |
14.200 11.01.24 |
5.562 09.09.24 |
424'133 |
|
Centrica Rg 20.12.2024 / 17:30:00 |
1.248 | -0.68% |
1.256 16:43 |
1.238 14:52 |
1.576 09.01.24 |
1.13 06.11.24 |
2'091'357 |
|
Coca-Cola HBC N 20.12.2024 / 17:30:00 |
26.95 | -0.11% |
27.00 17:18 |
26.66 15:24 |
28.88 04.12.24 |
21.73 13.02.24 |
66'166 |
|
Compass Group Rg 20.12.2024 / 17:30:00 |
26.46 | 0.11% |
26.49 17:25 |
26.21 11:14 |
27.83 06.12.24 |
20.955 24.01.24 |
467'563 |
|
ConvaTec Grp Rg 20.12.2024 / 17:30:00 |
2.222 | 0.09% |
2.230 16:57 |
2.190 13:05 |
2.952 04.04.24 |
2.118 31.10.24 |
307'845 |
|
CRH PLC Rg 08.09.2023 / 17:28:00 |
50.95 | 0.00% | 1'279 |