×
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 - 10:44:48
- 1'081.81
- 0.17%
- 1.79
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 07.08.2026 / 10:29:32 |
33.31 | 1.40% | 0.46 | 33.28 | 33.33 | 13'927 | |
|
DCC Energy Rg 07.08.2026 / 09:32:02 |
63.75 | -0.04% | -0.03 | 63.70 | 63.75 | 98 | |
|
Diageo Rg 07.08.2026 / 10:29:47 |
17.640 | 1.70% | 0.30 | 17.635 | 17.645 | 532'309 | |
|
Diploma Rg 07.08.2026 / 10:26:50 |
76.90 | 0.52% | 0.40 | 76.85 | 76.95 | 5'792 | |
|
easyJet Rg 07.08.2026 / 10:28:35 |
6.670 | -0.60% | -0.04 | 6.670 | 6.672 | 1'320'763 | |
|
Endeavour Mng Rg 07.08.2026 / 10:28:42 |
39.33 | 0.98% | 0.38 | 39.28 | 39.34 | 10'946 | |
|
Entain Rg 07.08.2026 / 10:24:45 |
5.362 | -0.76% | -0.04 | 5.358 | 5.364 | 38'143 | |
|
Experian Rg 07.08.2026 / 10:29:16 |
28.45 | 0.57% | 0.16 | 28.44 | 28.47 | 21'071 | |
|
Fresnillo Rg 07.08.2026 / 10:29:41 |
28.65 | 4.68% | 1.28 | 28.61 | 28.70 | 28'843 | |
|
Games Workshop G Rg 07.08.2026 / 10:26:11 |
190.65 | 0.98% | 1.85 | 190.50 | 190.70 | 5'613 | |
|
Glencore Rg 07.08.2026 / 10:29:48 |
5.602 | -1.09% | -0.06 | 5.601 | 5.603 | 572'320 | |
|
GSK Rg 07.08.2026 / 10:29:48 |
19.680 | 1.61% | 0.31 | 19.675 | 19.685 | 96'547 | |
|
Haleon Rg 07.08.2026 / 10:29:43 |
3.712 | 0.30% | 0.01 | 3.711 | 3.712 | 987'883 | |
|
Halma Rg 07.08.2026 / 10:27:38 |
38.06 | 0.63% | 0.24 | 38.00 | 38.04 | 10'222 | |
|
Harbour Ener Rg 07.08.2026 / 10:25:04 |
2.486 | 1.55% | 0.04 | 2.486 | 2.490 | 157'907 | |
|
Hiscox Rg 07.08.2026 / 10:27:54 |
18.240 | 0.55% | 0.10 | 18.240 | 18.250 | 231'493 | |
|
Hochschild Minin Rg 07.08.2026 / 10:29:43 |
5.010 | 3.51% | 0.17 | 5.005 | 5.015 | 69'806 | |
|
Howden Join Grp Rg 07.08.2026 / 10:25:28 |
8.315 | 0.00% | 0.00 | 8.305 | 8.315 | 18'794 | |
|
HSBC Hldg Rg 07.08.2026 / 10:29:44 |
15.238 | -0.01% | 0.00 | 15.236 | 15.244 | 440'098 | |
|
ICG Rg 07.08.2026 / 10:29:49 |
20.24 | -0.54% | -0.11 | 20.22 | 20.26 | 11'973 | |
|
IG Group Hdgs Rg 07.08.2026 / 10:28:17 |
13.160 | -0.38% | -0.05 | 13.150 | 13.170 | 44'554 | |
|
IMI Rg 07.08.2026 / 10:29:43 |
31.13 | -0.48% | -0.15 | 31.12 | 31.14 | 35'614 | |
|
Imperial Brands Rg 07.08.2026 / 10:29:18 |
27.69 | 0.18% | 0.05 | 27.68 | 27.70 | 135'391 | |
|
Informa Rg 07.08.2026 / 10:27:55 |
9.060 | -0.03% | 0.00 | 9.056 | 9.064 | 38'214 | |
|
Intertek Group Rg 07.08.2026 / 09:31:18 |
58.40 | 0.04% | 0.03 | 58.35 | 58.40 | 31 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 07.08.2026 / 10:28:57 |
2.512 | 22.93% | 79.05% | 4.58% | 1.70% | 5.10% | 23.14% | 15.05% |
|
Admiral Group Rg 07.08.2026 / 10:28:56 |
39.49 | 22.71% | 48.41% | 4.53% | 8.49% | 20.58% | 18.06% | 84.18% |
|
Antofagasta Rg 07.08.2026 / 10:29:28 |
39.56 | 21.89% | 151.58% | 8.15% | 4.50% | 3.30% | 95.36% | 145.50% |
|
Croda Intl Rg 07.08.2026 / 10:29:32 |
33.31 | 21.67% | -3.01% | 2.86% | 15.14% | 21.30% | 29.51% | -42.39% |
|
Investec Rg 07.08.2026 / 10:29:30 |
6.680 | 21.48% | 22.59% | 2.61% | 9.51% | 11.43% | 22.18% | 39.94% |
|
Shell Rg 07.08.2026 / 10:29:37 |
32.88 | 20.98% | 33.66% | -2.66% | 8.13% | 3.15% | 23.57% | 38.68% |
|
Standard Charter Rg 07.08.2026 / 10:29:30 |
21.92 | 20.60% | 122.46% | 0.05% | 3.35% | 16.38% | 58.55% | 196.71% |
|
Vodafone Group Rg 07.08.2026 / 10:28:04 |
1.190 | 20.51% | 74.45% | 0.59% | 7.94% | 7.02% | 40.50% | 62.17% |
|
BP Rg 07.08.2026 / 10:29:06 |
5.196 | 20.37% | 32.67% | -5.58% | 8.02% | -5.54% | 22.68% | 6.74% |
|
United Utilities Rg 07.08.2026 / 10:28:00 |
14.140 | 19.51% | 35.84% | 2.39% | 4.97% | 10.64% | 24.91% | 46.36% |
|
Legal & General Rg 07.08.2026 / 10:29:48 |
3.128 | 18.42% | 34.97% | 4.09% | 7.42% | 18.42% | 22.00% | 35.68% |
|
Pearson Rg 07.08.2026 / 10:26:28 |
12.290 | 17.17% | -4.32% | -3.15% | -3.19% | 12.29% | 14.49% | 46.88% |
|
Lloyds Banking G Rg 07.08.2026 / 10:29:36 |
1.144 | 16.80% | 109.12% | -0.69% | 1.98% | 21.88% | 41.41% | 165.81% |
|
Land Sec REIT Rg 07.08.2026 / 10:29:12 |
7.060 | 15.00% | 22.08% | -0.35% | 5.93% | 22.62% | 20.53% | 12.17% |
|
Smiths Group Rg 07.08.2026 / 10:24:38 |
26.97 | 14.51% | 56.92% | 2.28% | 7.45% | 8.57% | 16.85% | 60.68% |
|
Next Rg 07.08.2026 / 10:29:40 |
156.75 | 14.07% | 63.65% | 5.40% | 6.96% | 26.36% | 34.18% | 124.82% |
|
Severn Trent Rg 07.08.2026 / 10:29:40 |
30.88 | 11.36% | 23.82% | 2.32% | 4.32% | 7.00% | 18.40% | 25.07% |
|
JD Sports Fsn Rg 07.08.2026 / 10:29:48 |
0.9358 | 10.90% | -2.10% | 4.00% | 11.23% | 31.49% | 6.73% | -37.71% |
|
Brit Land Co REI Rg 07.08.2026 / 10:27:06 |
4.354 | 10.00% | 22.37% | -1.18% | 2.88% | 19.09% | 22.72% | 33.29% |
|
Zegona Communic Rg 07.08.2026 / 10:28:39 |
15.080 | 10.00% | 270.19% | 3.86% | 3.86% | -12.73% | 52.48% | 0.00% |
|
Barclays Rg 07.08.2026 / 10:29:30 |
5.159 | 9.81% | 94.81% | 1.14% | 0.65% | 22.35% | 40.55% | 245.36% |
|
NatWest Grp Rg 07.08.2026 / 10:29:47 |
7.104 | 9.56% | 77.41% | -0.28% | 7.02% | 26.86% | 36.35% | 200.21% |
|
BT Group Rg 07.08.2026 / 10:29:44 |
1.983 | 8.90% | 39.21% | -1.99% | 4.42% | -12.58% | -4.24% | 74.83% |
|
UK 100 07.08.2026 / 10:44:48 |
1'081.81 | 8.80% | 31.86% | 0.08% | 3.89% | 7.01% | 18.81% | 43.14% |
|
Spirax Grp Rg 07.08.2026 / 10:29:05 |
74.50 | 8.77% | 8.29% | 6.96% | 13.74% | 7.43% | 21.29% | -32.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 07.08.2026 / 10:29:32 |
33.31 | 1.40% |
33.41 10:25 |
32.79 09:00 |
33.48 04.08.26 |
24.9 19.03.26 |
13'927 |
|
DCC Energy Rg 07.08.2026 / 09:32:02 |
63.75 | -0.04% |
63.75 09:22 |
63.65 09:08 |
66.95 14.07.26 |
41.88 06.01.26 |
98 |
|
Diageo Rg 07.08.2026 / 10:29:47 |
17.640 | 1.70% |
17.715 09:49 |
17.205 09:02 |
19.038 24.02.26 |
13.5075 23.03.26 |
532'309 |
|
Diploma Rg 07.08.2026 / 10:26:50 |
76.90 | 0.52% |
77.05 09:47 |
76.55 09:17 |
77.30 06.08.26 |
49.7 17.03.26 |
5'792 |
|
easyJet Rg 07.08.2026 / 10:28:35 |
6.670 | -0.60% |
6.734 09:07 |
6.660 10:13 |
6.836 14.07.26 |
3.327 18.05.26 |
1'320'763 |
|
Endeavour Mng Rg 07.08.2026 / 10:28:42 |
39.33 | 0.98% |
39.39 10:22 |
38.71 09:43 |
56.10 02.03.26 |
33.59 17.07.26 |
10'946 |
|
Entain Rg 07.08.2026 / 10:24:45 |
5.362 | -0.76% |
5.370 09:05 |
5.320 09:19 |
7.870 02.01.26 |
5.004 12.05.26 |
38'143 |
|
Experian Rg 07.08.2026 / 10:29:16 |
28.45 | 0.57% |
28.59 09:58 |
28.26 09:04 |
35.10 09.01.26 |
23.52 12.02.26 |
21'071 |
|
Fresnillo Rg 07.08.2026 / 10:29:41 |
28.65 | 4.68% |
28.65 10:23 |
28.01 09:40 |
44.72 26.01.26 |
24.015 17.07.26 |
28'843 |
|
Games Workshop G Rg 07.08.2026 / 10:26:11 |
190.65 | 0.98% |
191.30 09:57 |
188.50 09:21 |
222.60 25.06.26 |
163.85 13.02.26 |
5'613 |
|
Glencore Rg 07.08.2026 / 10:29:48 |
5.602 | -1.09% |
5.684 09:06 |
5.591 10:11 |
6.214 03.06.26 |
4.083 08.01.26 |
572'320 |
|
GSK Rg 07.08.2026 / 10:29:48 |
19.680 | 1.61% |
19.680 10:29 |
19.340 09:01 |
22.82 18.02.26 |
17.74 20.01.26 |
96'547 |
|
Haleon Rg 07.08.2026 / 10:29:43 |
3.712 | 0.30% |
3.715 09:59 |
3.691 09:02 |
4.161 18.02.26 |
3.1785 03.06.26 |
987'883 |
|
Halma Rg 07.08.2026 / 10:27:38 |
38.06 | 0.63% |
38.08 09:48 |
37.66 09:00 |
48.98 03.06.26 |
33.97 29.07.26 |
10'222 |
|
Harbour Ener Rg 07.08.2026 / 10:25:04 |
2.486 | 1.55% |
2.526 09:57 |
2.486 10:25 |
3.206 19.03.26 |
1.821 08.01.26 |
157'907 |
|
Hiscox Rg 07.08.2026 / 10:27:54 |
18.240 | 0.55% |
18.260 09:36 |
18.040 09:01 |
19.000 10.07.26 |
13.64 07.01.26 |
231'493 |
|
Hochschild Minin Rg 07.08.2026 / 10:29:43 |
5.010 | 3.51% |
5.010 10:29 |
4.880 09:03 |
8.565 02.03.26 |
4.196 17.07.26 |
69'806 |
|
Howden Join Grp Rg 07.08.2026 / 10:25:28 |
8.315 | 0.00% |
8.335 09:49 |
8.280 09:02 |
9.805 27.02.26 |
7.13 18.05.26 |
18'794 |
|
HSBC Hldg Rg 07.08.2026 / 10:29:44 |
15.238 | -0.01% |
15.280 10:00 |
15.196 09:08 |
16.100 04.08.26 |
11.192 23.03.26 |
440'098 |
|
ICG Rg 07.08.2026 / 10:29:49 |
20.24 | -0.54% |
20.28 10:22 |
20.13 09:37 |
21.48 07.01.26 |
14.25 23.03.26 |
11'973 |
|
IG Group Hdgs Rg 07.08.2026 / 10:28:17 |
13.160 | -0.38% |
13.250 09:13 |
13.080 09:01 |
19.550 12.06.26 |
12.645 02.03.26 |
44'554 |
|
IMI Rg 07.08.2026 / 10:29:43 |
31.13 | -0.48% |
31.34 09:08 |
31.06 10:19 |
31.40 06.08.26 |
24.71 02.01.26 |
35'614 |
|
Imperial Brands Rg 07.08.2026 / 10:29:18 |
27.69 | 0.18% |
27.77 09:38 |
27.55 09:00 |
33.40 27.02.26 |
26.265 02.06.26 |
135'391 |
|
Informa Rg 07.08.2026 / 10:27:55 |
9.060 | -0.03% |
9.086 09:55 |
8.998 09:02 |
9.426 22.01.26 |
7.194 23.03.26 |
38'214 |
|
Intertek Group Rg 07.08.2026 / 09:31:18 |
58.40 | 0.04% |
58.40 09:31 |
58.35 09:09 |
58.50 31.07.26 |
35.18 23.03.26 |
31 |