×
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
- 08.04.2025 - 17:30:03
- 787.57
- 2.56%
- 19.68
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 08.04.2025 / 17:30:00 |
29.30 | 3.46% | 0.98 | 29.30 | 29.38 | 0 | |
|
Anglo American 08.04.2025 / 17:30:00 |
18.542 | 1.95% | 0.36 | 18.540 | 18.562 | 0 | |
|
Antofagasta Rg 08.04.2025 / 17:30:00 |
13.860 | -0.25% | -0.04 | 13.585 | 14.120 | 0 | |
|
Ashtead Group Rg 08.04.2025 / 17:30:00 |
38.35 | 5.82% | 2.11 | 37.63 | 39.10 | 0 | |
|
Associat Brit Fo Rg 08.04.2025 / 17:30:00 |
19.463 | 3.77% | 0.71 | 19.445 | 19.475 | 0 | |
|
AstraZeneca Rg 08.04.2025 / 17:30:00 |
103.39 | 3.16% | 3.17 | 102.96 | 103.40 | 0 | |
|
Auto Trd Gr Rg-144A 08.04.2025 / 17:30:00 |
7.284 | 2.85% | 0.20 | 7.280 | 7.294 | 0 | |
|
Aviva Rg 08.04.2025 / 17:30:00 |
5.162 | 4.92% | 0.24 | 5.160 | 5.166 | 0 | |
|
BAE Systems Rg 08.04.2025 / 17:30:00 |
15.715 | 5.38% | 0.80 | 15.635 | 15.725 | 0 | |
|
Barclays Rg 08.04.2025 / 17:30:00 |
2.541 | 5.69% | 0.14 | 2.541 | 2.543 | 0 | |
|
Barratt Redrow Rg 08.04.2025 / 17:30:00 |
4.090 | 2.97% | 0.12 | 4.074 | 4.090 | 0 | |
|
Beazley Rg 08.04.2025 / 17:30:00 |
8.623 | 4.96% | 0.41 | 8.625 | 8.790 | 0 | |
|
Berkeley Grp Hld Rg 08.04.2025 / 17:30:00 |
36.64 | 2.69% | 0.96 | 36.60 | 36.66 | 0 | |
|
BP Rg 08.04.2025 / 17:30:00 |
3.527 | 1.83% | 0.06 | 3.519 | 3.531 | 0 | |
|
Brit Amer Tobacc Rg 08.04.2025 / 17:30:00 |
31.39 | 3.73% | 1.13 | 31.38 | 31.41 | 0 | |
|
Brit Land Co REI Rg 08.04.2025 / 17:30:00 |
3.464 | 1.82% | 0.06 | 3.462 | 3.470 | 0 | |
|
BT Group Rg 08.04.2025 / 17:30:00 |
1.516 | -1.75% | -0.03 | 1.514 | 1.545 | 0 | |
|
Bunzl Rg 08.04.2025 / 17:30:00 |
29.32 | 2.66% | 0.76 | 29.32 | 29.36 | 0 | |
|
Burberry Group Rg 08.04.2025 / 17:30:00 |
6.618 | 1.60% | 0.10 | 6.526 | 6.694 | 0 | |
|
Centrica Rg 08.04.2025 / 17:30:00 |
1.415 | 2.46% | 0.03 | 1.389 | 1.442 | 0 | |
|
Coca-Cola HBC N 08.04.2025 / 17:30:00 |
34.50 | 3.67% | 1.22 | 34.50 | 34.52 | 0 | |
|
Compass Group Rg 08.04.2025 / 17:30:00 |
24.44 | 4.18% | 0.98 | 24.44 | 24.45 | 0 | |
|
ConvaTec Grp Rg 08.04.2025 / 17:30:00 |
2.392 | 2.22% | 0.05 | 2.388 | 2.394 | 0 | |
|
CRH PLC Rg 08.04.2025 / 17:30:00 |
64.96 | 4.50% | 2.80 | 64.88 | 65.04 | 0 | |
|
Croda Intl Rg 08.04.2025 / 17:30:00 |
26.86 | 1.97% | 0.52 | 26.83 | 26.88 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresnillo Rg 08.04.2025 / 17:30:00 |
8.590 | 32.05% | 38.16% | -9.67% | 1.24% | 31.65% | 48.36% | 8.22% |
|
BAE Systems Rg 08.04.2025 / 17:30:00 |
15.715 | 29.96% | 34.04% | -0.73% | -0.19% | 32.39% | 23.11% | 104.17% |
|
Coca-Cola HBC N 08.04.2025 / 17:30:00 |
34.50 | 22.08% | 44.57% | -1.60% | 0.12% | 27.40% | 44.53% | 111.77% |
|
Endeavour Mng Rg 08.04.2025 / 17:30:00 |
17.260 | 18.96% | -3.93% | -6.95% | 6.35% | 14.68% | -0.98% | -11.48% |
|
Lloyds Banking G Rg 08.04.2025 / 17:30:00 |
0.6632 | 17.06% | 34.77% | -8.57% | -1.25% | 23.43% | 25.13% | 44.23% |
|
Prudential Rg 08.04.2025 / 17:30:00 |
7.180 | 12.03% | -19.15% | -13.64% | -1.78% | 19.55% | -0.36% | -33.98% |
|
Rolls-Royce Hldg Rg 08.04.2025 / 17:30:00 |
6.728 | 11.43% | 111.76% | -13.90% | -9.57% | 19.04% | 62.67% | 568.98% |
|
Next Rg 08.04.2025 / 17:30:00 |
109.60 | 11.21% | 30.35% | -1.44% | 11.52% | 21.10% | 25.43% | 81.67% |
|
Admiral Group Rg 08.04.2025 / 17:30:00 |
29.30 | 7.44% | 5.20% | 1.24% | -2.20% | 15.90% | 10.19% | 10.58% |
|
Imperial Brands Rg 08.04.2025 / 17:30:00 |
28.32 | 7.17% | 51.09% | -1.67% | 2.05% | 9.30% | 66.05% | 65.00% |
|
BT Group Rg 08.04.2025 / 17:30:00 |
1.516 | 7.02% | 24.94% | -9.14% | -2.94% | 9.38% | 41.62% | -17.84% |
|
ConvaTec Grp Rg 08.04.2025 / 17:30:00 |
2.392 | 5.60% | -4.26% | -8.14% | -8.98% | 4.18% | -17.63% | 8.53% |
|
Brit Amer Tobacc Rg 08.04.2025 / 17:30:00 |
31.39 | 5.29% | 31.91% | -1.66% | -0.22% | 7.80% | 35.48% | -6.37% |
|
Aviva Rg 08.04.2025 / 17:30:00 |
5.162 | 5.15% | 13.39% | -7.76% | -1.83% | 10.13% | 4.95% | -11.50% |
|
Centrica Rg 08.04.2025 / 17:30:00 |
1.415 | 3.60% | -1.78% | -6.82% | -2.09% | 6.35% | 12.03% | 71.04% |
|
NatWest Grp Rg 08.04.2025 / 17:30:00 |
4.225 | 2.39% | 88.07% | -8.19% | -2.27% | 9.54% | 52.91% | 0.00% |
|
Natl Grid Rg 08.04.2025 / 17:30:00 |
9.910 | 2.28% | 1.04% | -1.83% | 4.01% | 8.64% | 6.06% | -11.92% |
|
Direct Line Ins Rg 08.04.2025 / 17:30:00 |
2.668 | 1.73% | 41.95% | -5.49% | -2.34% | 4.87% | 43.09% | -1.59% |
|
Rightmove Rg 08.04.2025 / 17:30:00 |
6.791 | 0.89% | 12.31% | -1.86% | 0.91% | 7.83% | 29.70% | 2.19% |
|
Beazley Rg 08.04.2025 / 17:30:00 |
8.623 | 0.43% | 56.92% | -8.03% | -3.23% | 9.25% | 31.54% | 100.07% |
|
Kingfisher Rg 08.04.2025 / 17:30:00 |
2.464 | 0.00% | 1.52% | -4.27% | -6.20% | 7.43% | 1.48% | -2.09% |
|
Phoenix Grp Rg 08.04.2025 / 17:30:00 |
5.255 | -0.30% | -5.31% | -8.77% | 3.29% | 9.34% | -4.89% | -19.14% |
|
GSK Rg 08.04.2025 / 17:30:00 |
13.365 | -0.97% | -8.36% | -9.24% | -11.88% | 3.28% | -17.03% | 0.00% |
|
Smiths Group Rg 08.04.2025 / 17:30:00 |
17.395 | -1.23% | -4.25% | -10.61% | -10.57% | 1.78% | 8.79% | 22.58% |
|
Severn Trent Rg 08.04.2025 / 17:30:00 |
25.46 | -1.35% | -3.96% | 0.12% | 2.54% | 8.99% | 6.97% | -21.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 08.04.2025 / 17:30:00 |
29.30 | 3.46% |
29.44 16:39 |
28.40 09:08 |
31.71 06.03.25 |
24.92 09.01.25 |
353'260 |
|
Anglo American 08.04.2025 / 17:30:00 |
18.542 | 1.95% |
19.118 15:11 |
17.974 10:33 |
26.42 20.01.25 |
16.734 07.04.25 |
1'603'798 |
|
Antofagasta Rg 08.04.2025 / 17:30:00 |
13.860 | -0.25% |
14.545 15:11 |
13.820 17:17 |
21.09 19.02.25 |
12.805 07.04.25 |
644'717 |
|
Ashtead Group Rg 08.04.2025 / 17:30:00 |
38.35 | 5.82% |
39.01 16:39 |
37.08 09:01 |
55.88 22.01.25 |
34.79 07.04.25 |
753'676 |
|
Associat Brit Fo Rg 08.04.2025 / 17:30:00 |
19.463 | 3.77% |
19.650 16:09 |
18.775 09:00 |
20.62 03.01.25 |
18.19 05.02.25 |
372'747 |
|
AstraZeneca Rg 08.04.2025 / 17:30:00 |
103.39 | 3.16% |
104.70 15:34 |
100.90 09:02 |
122.08 26.02.25 |
99.99 07.04.25 |
871'396 |
|
Auto Trd Gr Rg-144A 08.04.2025 / 17:30:00 |
7.284 | 2.85% |
7.356 15:11 |
7.088 09:01 |
8.036 05.02.25 |
7.07 07.04.25 |
1'017'471 |
|
Aviva Rg 08.04.2025 / 17:30:00 |
5.162 | 4.92% |
5.228 16:06 |
4.989 09:00 |
5.660 20.03.25 |
4.644 08.01.25 |
3'660'111 |
|
BAE Systems Rg 08.04.2025 / 17:30:00 |
15.715 | 5.38% |
16.075 16:23 |
14.995 09:00 |
17.075 19.03.25 |
11.275 06.01.25 |
3'080'370 |
|
Barclays Rg 08.04.2025 / 17:30:00 |
2.541 | 5.69% |
2.598 16:05 |
2.432 10:06 |
3.161 03.03.25 |
2.239 07.04.25 |
21'860'200 |
|
Barratt Redrow Rg 08.04.2025 / 17:30:00 |
4.090 | 2.97% |
4.150 15:11 |
3.979 09:08 |
4.779 12.02.25 |
3.871 07.04.25 |
806'883 |
|
Beazley Rg 08.04.2025 / 17:30:00 |
8.623 | 4.96% |
8.698 16:05 |
8.335 09:00 |
9.440 01.04.25 |
7.68 13.01.25 |
795'007 |
|
Berkeley Grp Hld Rg 08.04.2025 / 17:30:00 |
36.64 | 2.69% |
37.10 15:11 |
35.36 09:07 |
39.66 02.01.25 |
34.65 14.01.25 |
68'974 |
|
BP Rg 08.04.2025 / 17:30:00 |
3.527 | 1.83% |
3.646 15:11 |
3.523 17:23 |
4.712 12.02.25 |
3.426 07.04.25 |
14'797'744 |
|
Brit Amer Tobacc Rg 08.04.2025 / 17:30:00 |
31.39 | 3.73% |
31.69 16:54 |
30.71 09:02 |
34.16 11.02.25 |
28.38 15.01.25 |
1'594'157 |
|
Brit Land Co REI Rg 08.04.2025 / 17:30:00 |
3.464 | 1.82% |
3.500 15:12 |
3.378 09:07 |
3.854 03.04.25 |
3.356 07.04.25 |
1'668'724 |
|
BT Group Rg 08.04.2025 / 17:30:00 |
1.516 | -1.75% |
1.559 09:00 |
1.495 10:20 |
1.743 04.04.25 |
1.373 13.01.25 |
4'845'185 |
|
Bunzl Rg 08.04.2025 / 17:30:00 |
29.32 | 2.66% |
29.56 15:11 |
28.40 09:01 |
34.86 13.02.25 |
28.4 08.04.25 |
169'435 |
|
Burberry Group Rg 08.04.2025 / 17:30:00 |
6.618 | 1.60% |
6.846 15:33 |
6.320 09:30 |
12.545 06.02.25 |
5.974 07.04.25 |
1'735'162 |
|
Centrica Rg 08.04.2025 / 17:30:00 |
1.415 | 2.46% |
1.427 15:34 |
1.395 09:00 |
1.534 03.04.25 |
1.319 10.01.25 |
3'543'146 |
|
Coca-Cola HBC N 08.04.2025 / 17:30:00 |
34.50 | 3.67% |
34.63 15:56 |
33.40 09:00 |
36.48 04.04.25 |
26.92 15.01.25 |
404'916 |
|
Compass Group Rg 08.04.2025 / 17:30:00 |
24.44 | 4.18% |
24.67 15:11 |
23.69 09:01 |
28.53 18.02.25 |
23.45 07.04.25 |
1'429'852 |
|
ConvaTec Grp Rg 08.04.2025 / 17:30:00 |
2.392 | 2.22% |
2.412 15:11 |
2.332 10:24 |
2.704 06.03.25 |
2.188 03.01.25 |
1'571'288 |
|
CRH PLC Rg 08.04.2025 / 17:30:00 |
64.96 | 4.50% |
66.58 16:28 |
63.72 10:25 |
88.52 18.02.25 |
57.48 07.04.25 |
275'625 |
|
Croda Intl Rg 08.04.2025 / 17:30:00 |
26.86 | 1.97% |
27.37 15:11 |
26.28 09:02 |
34.26 30.01.25 |
25.67 07.04.25 |
211'585 |