×
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
- 07.08.2026 - 09:39:11
- 1'081.93
- 0.18%
- 1.91
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 07.08.2026 / 09:23:11 |
2.509 | -0.83% | -0.02 | 2.506 | 2.510 | 15'568 | |
|
Admiral Group Rg 07.08.2026 / 09:24:09 |
39.16 | 0.10% | 0.04 | 39.10 | 39.20 | 5'149 | |
|
Anglo American Rg 07.08.2026 / 09:23:57 |
39.80 | -0.28% | -0.11 | 39.75 | 39.78 | 19'136 | |
|
Antofagasta Rg 07.08.2026 / 09:24:11 |
39.51 | -1.45% | -0.58 | 39.48 | 39.54 | 4'340 | |
|
Associat Brit Fo Rg 07.08.2026 / 09:23:17 |
21.23 | 0.38% | 0.08 | 21.21 | 21.24 | 3'916 | |
|
AstraZeneca Rg 07.08.2026 / 09:23:59 |
120.58 | 1.64% | 1.94 | 120.56 | 120.60 | 77'067 | |
|
AutoTrd Grp Rg-144A 07.08.2026 / 09:23:59 |
5.132 | 0.79% | 0.04 | 5.126 | 5.134 | 5'853 | |
|
Aviva Rg 07.08.2026 / 09:23:43 |
7.088 | -0.34% | -0.02 | 7.086 | 7.092 | 4'458 | |
|
Babcock Intl Grp Rg 07.08.2026 / 09:23:43 |
12.065 | 1.13% | 0.14 | 12.065 | 12.090 | 13'898 | |
|
BAE Systems Rg 07.08.2026 / 09:23:43 |
22.44 | 2.00% | 0.44 | 22.44 | 22.47 | 32'938 | |
|
Balfour Beatty Rg 07.08.2026 / 09:22:12 |
8.730 | -0.06% | -0.01 | 8.715 | 8.735 | 1'039 | |
|
Barclays Rg 07.08.2026 / 09:24:02 |
5.154 | -1.17% | -0.06 | 5.151 | 5.155 | 298'231 | |
|
Barratt Redrow Rg 07.08.2026 / 09:22:54 |
3.180 | -0.58% | -0.02 | 3.178 | 3.182 | 28'628 | |
|
Beazley Rg 07.08.2026 / 09:18:26 |
12.920 | 0.02% | 0.00 | 12.915 | 12.925 | 12'175 | |
|
Berkeley Grp Hld Rg 07.08.2026 / 09:23:54 |
35.44 | -1.17% | -0.42 | 35.40 | 35.46 | 2'363 | |
|
BP Rg 07.08.2026 / 09:24:11 |
5.214 | 0.30% | 0.02 | 5.212 | 5.214 | 214'694 | |
|
Brit Amer Tobacc Rg 07.08.2026 / 09:24:00 |
44.18 | 0.89% | 0.39 | 44.17 | 44.19 | 30'466 | |
|
Brit Land Co REI Rg 07.08.2026 / 09:23:34 |
4.396 | -0.54% | -0.02 | 4.392 | 4.396 | 40'029 | |
|
BT Group Rg 07.08.2026 / 09:22:25 |
1.981 | -1.30% | -0.03 | 1.978 | 1.980 | 94'797 | |
|
Bunzl Rg 07.08.2026 / 09:23:58 |
28.36 | 1.00% | 0.28 | 28.34 | 28.38 | 6'463 | |
|
Burberry Group Rg 07.08.2026 / 09:21:49 |
11.890 | -0.83% | -0.10 | 11.875 | 11.895 | 3'285 | |
|
Centrica Rg 07.08.2026 / 09:24:10 |
1.531 | -0.13% | 0.00 | 1.529 | 1.531 | 26'224 | |
|
Coca-Cola HBC N 07.08.2026 / 09:22:31 |
49.52 | 0.57% | 0.28 | 49.48 | 49.56 | 44'636 | |
|
Computacenter Rg 07.08.2026 / 09:21:56 |
48.94 | 0.68% | 0.33 | 48.94 | 48.98 | 2'093 | |
|
ConvaTec Grp Rg 07.08.2026 / 09:24:06 |
2.316 | 2.30% | 0.05 | 2.310 | 2.316 | 177'206 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Computacenter Rg 07.08.2026 / 09:21:56 |
48.94 | 65.00% | 128.75% | 6.79% | 10.03% | 21.02% | 111.31% | 129.73% |
|
Beazley Rg 07.08.2026 / 09:18:26 |
12.920 | 54.75% | 57.92% | 0.04% | 0.41% | 0.98% | 42.76% | 158.35% |
|
Renishaw Rg 07.08.2026 / 09:02:30 |
51.95 | 46.57% | 52.23% | 5.01% | 6.98% | 4.51% | 73.75% | 35.43% |
|
Diploma Rg 07.08.2026 / 09:22:15 |
76.75 | 44.07% | 79.92% | 4.85% | 12.87% | 14.64% | 41.80% | 134.95% |
|
Softcat Rg 07.08.2026 / 09:18:28 |
19.870 | 39.75% | 30.30% | 2.66% | 5.58% | 45.35% | 25.05% | 34.63% |
|
Glencore Rg 07.08.2026 / 09:24:07 |
5.645 | 39.18% | 59.81% | 4.11% | 10.95% | -1.53% | 95.50% | 22.31% |
|
DCC Energy Rg 07.08.2026 / 09:22:33 |
63.75 | 37.92% | 23.59% | 0.71% | 1.35% | 8.51% | 34.78% | 44.16% |
|
Bunzl Rg 07.08.2026 / 09:23:58 |
28.36 | 35.06% | -15.01% | 1.00% | 5.43% | 22.19% | 24.77% | 0.75% |
|
Segro (REIT) Rg 07.08.2026 / 09:23:54 |
9.608 | 33.57% | 36.76% | -0.08% | 11.69% | 41.25% | 49.75% | 28.87% |
|
Rolls-Royce Hldg Rg 07.08.2026 / 09:24:07 |
15.470 | 33.55% | 169.69% | 5.45% | 8.17% | 34.97% | 44.99% | 650.88% |
|
easyJet Rg 07.08.2026 / 09:23:24 |
6.700 | 31.67% | 19.31% | 6.42% | -0.12% | 96.31% | 32.28% | 48.62% |
|
HSBC Hldg Rg 07.08.2026 / 09:23:59 |
15.208 | 30.03% | 94.84% | -3.44% | 3.34% | 15.33% | 62.20% | 139.17% |
|
Anglo American Rg 07.08.2026 / 09:23:57 |
39.80 | 29.96% | 30.73% | 6.65% | 10.42% | 4.41% | 83.24% | 56.92% |
|
Lion Fin Rg 07.08.2026 / 09:23:57 |
121.80 | 29.59% | 156.45% | 5.09% | 5.23% | 12.57% | 54.96% | 285.08% |
|
BAE Systems Rg 07.08.2026 / 09:23:43 |
22.44 | 28.62% | 91.72% | 7.21% | 21.17% | 21.33% | 29.26% | 117.93% |
|
Coca-Cola HBC N 07.08.2026 / 09:22:31 |
49.52 | 28.10% | 80.63% | -1.01% | 0.73% | 19.96% | 30.21% | 116.92% |
|
Standard Life Rg 07.08.2026 / 09:22:21 |
9.305 | 27.64% | 84.73% | 0.70% | 6.89% | 19.76% | 36.99% | 73.23% |
|
Hiscox Rg 07.08.2026 / 09:23:41 |
18.210 | 27.57% | 67.50% | 0.89% | -2.46% | -0.46% | 34.84% | 65.97% |
|
M&G Rg 07.08.2026 / 09:23:43 |
3.625 | 26.92% | 84.74% | 1.29% | 4.30% | 18.58% | 39.61% | 83.85% |
|
Intertek Group Rg 07.08.2026 / 09:09:24 |
58.35 | 26.43% | 24.15% | -0.13% | 0.30% | 4.15% | 23.89% | 37.26% |
|
IMI Rg 07.08.2026 / 09:24:11 |
31.24 | 25.72% | 70.84% | 6.88% | 10.58% | 18.15% | 39.65% | 98.60% |
|
Rio Tinto Rg 07.08.2026 / 09:23:59 |
74.75 | 24.70% | 58.04% | 4.34% | 10.91% | -3.49% | 63.20% | 48.84% |
|
Harbour Ener Rg 07.08.2026 / 09:24:06 |
2.500 | 24.20% | -3.36% | 4.69% | 15.21% | -15.20% | 9.27% | -6.10% |
|
Marks & Spencer Rg 07.08.2026 / 09:23:54 |
4.037 | 24.16% | 8.12% | -0.71% | 5.90% | 26.08% | 21.74% | 97.91% |
|
Balfour Beatty Rg 07.08.2026 / 09:22:12 |
8.730 | 22.94% | 91.73% | 0.81% | 2.28% | 9.40% | 57.30% | 152.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 07.08.2026 / 09:23:11 |
2.509 | -0.83% |
2.518 09:00 |
2.509 09:22 |
2.650 06.07.26 |
1.7965 23.03.26 |
15'568 |
|
Admiral Group Rg 07.08.2026 / 09:24:09 |
39.16 | 0.10% |
39.20 09:10 |
38.86 09:08 |
39.58 06.08.26 |
26.26 27.01.26 |
5'149 |
|
Anglo American Rg 07.08.2026 / 09:23:57 |
39.80 | -0.28% |
40.17 09:00 |
39.73 09:20 |
42.39 02.06.26 |
27.58 23.03.26 |
19'136 |
|
Antofagasta Rg 07.08.2026 / 09:24:11 |
39.51 | -1.45% |
39.99 09:01 |
39.48 09:16 |
44.76 25.02.26 |
29.81 23.03.26 |
4'340 |
|
Associat Brit Fo Rg 07.08.2026 / 09:23:17 |
21.23 | 0.38% |
21.23 09:23 |
21.15 09:02 |
21.86 06.01.26 |
17.295 23.03.26 |
3'916 |
|
AstraZeneca Rg 07.08.2026 / 09:23:59 |
120.58 | 1.64% |
120.88 09:18 |
118.92 09:00 |
157.30 18.02.26 |
114.14 03.08.26 |
77'067 |
|
AutoTrd Grp Rg-144A 07.08.2026 / 09:23:59 |
5.132 | 0.79% |
5.148 09:12 |
5.126 09:00 |
5.970 12.01.26 |
4.186 28.05.26 |
5'853 |
|
Aviva Rg 07.08.2026 / 09:23:43 |
7.088 | -0.34% |
7.100 09:09 |
7.066 09:02 |
7.140 06.08.26 |
5.906 26.03.26 |
4'458 |
|
Babcock Intl Grp Rg 07.08.2026 / 09:23:43 |
12.065 | 1.13% |
12.070 09:17 |
11.908 09:00 |
15.245 14.01.26 |
9.026 29.06.26 |
13'898 |
|
BAE Systems Rg 07.08.2026 / 09:23:43 |
22.44 | 2.00% |
22.47 09:17 |
22.02 09:00 |
23.60 18.03.26 |
17.125 02.01.26 |
32'938 |
|
Balfour Beatty Rg 07.08.2026 / 09:22:12 |
8.730 | -0.06% |
8.750 09:19 |
8.715 09:22 |
8.990 03.07.26 |
6.765 09.03.26 |
1'039 |
|
Barclays Rg 07.08.2026 / 09:24:02 |
5.154 | -1.17% |
5.196 09:00 |
5.153 09:23 |
5.382 27.07.26 |
3.6145 23.03.26 |
298'231 |
|
Barratt Redrow Rg 07.08.2026 / 09:22:54 |
3.180 | -0.58% |
3.189 09:05 |
3.161 09:01 |
4.064 04.02.26 |
2.355 18.05.26 |
28'628 |
|
Beazley Rg 07.08.2026 / 09:18:26 |
12.920 | 0.02% |
12.955 09:00 |
12.920 09:00 |
12.955 07.08.26 |
7.955 05.01.26 |
12'175 |
|
Berkeley Grp Hld Rg 07.08.2026 / 09:23:54 |
35.44 | -1.17% |
35.74 09:00 |
35.32 09:20 |
44.41 12.02.26 |
27.96 01.04.26 |
2'363 |
|
BP Rg 07.08.2026 / 09:24:11 |
5.214 | 0.30% |
5.267 09:06 |
5.208 09:22 |
6.094 31.03.26 |
4.1335 08.01.26 |
214'694 |
|
Brit Amer Tobacc Rg 07.08.2026 / 09:24:00 |
44.18 | 0.89% |
44.20 09:24 |
43.43 09:00 |
50.02 15.05.26 |
39.605 07.01.26 |
30'466 |
|
Brit Land Co REI Rg 07.08.2026 / 09:23:34 |
4.396 | -0.54% |
4.414 09:00 |
4.391 09:19 |
4.516 05.08.26 |
3.356 23.03.26 |
40'029 |
|
BT Group Rg 07.08.2026 / 09:22:25 |
1.981 | -1.30% |
2.005 09:00 |
1.981 09:22 |
2.420 13.05.26 |
1.779 05.01.26 |
94'797 |
|
Bunzl Rg 07.08.2026 / 09:23:58 |
28.36 | 1.00% |
28.36 09:23 |
28.24 09:02 |
28.48 06.08.26 |
19.83 20.01.26 |
6'463 |
|
Burberry Group Rg 07.08.2026 / 09:21:49 |
11.890 | -0.83% |
11.925 09:15 |
11.865 09:00 |
13.760 06.01.26 |
9.888 23.03.26 |
3'285 |
|
Centrica Rg 07.08.2026 / 09:24:10 |
1.531 | -0.13% |
1.540 09:00 |
1.529 09:23 |
2.202 07.04.26 |
1.517 04.08.26 |
26'224 |
|
Coca-Cola HBC N 07.08.2026 / 09:22:31 |
49.52 | 0.57% |
49.52 09:22 |
49.04 09:02 |
51.95 06.07.26 |
36.58 07.01.26 |
44'636 |
|
Computacenter Rg 07.08.2026 / 09:21:56 |
48.94 | 0.68% |
49.00 09:09 |
48.72 09:01 |
49.32 20.07.26 |
27.94 23.03.26 |
2'093 |
|
ConvaTec Grp Rg 07.08.2026 / 09:24:06 |
2.316 | 2.30% |
2.322 09:13 |
2.268 09:00 |
2.594 26.02.26 |
1.929 01.06.26 |
177'206 |