×
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
- 22.10.2025 - 17:30:02
- 952.01
- 1.01%
- 9.52
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 22.10.2025 / 17:30:00 |
49.56 | 0.43% | 0.21 | 49.54 | 49.58 | 0 | |
|
Intl. Cons. Air Rg 22.10.2025 / 17:30:00 |
4.018 | 2.16% | 0.09 | 3.998 | 4.019 | 0 | |
|
JD Sports Fsn Rg 22.10.2025 / 17:30:00 |
1.002 | 2.21% | 0.02 | 0.9960 | 1.009 | 0 | |
|
Kingfisher Rg 22.10.2025 / 17:30:00 |
3.091 | 2.96% | 0.09 | 3.088 | 3.092 | 0 | |
|
Land Sec REIT Rg 22.10.2025 / 17:30:00 |
6.463 | 2.87% | 0.18 | 6.460 | 6.480 | 0 | |
|
Legal & General Rg 22.10.2025 / 17:30:00 |
2.422 | 2.30% | 0.05 | 2.420 | 2.423 | 0 | |
|
Lloyds Banking G Rg 22.10.2025 / 17:30:00 |
0.8424 | 1.18% | 0.01 | 0.8400 | 0.8584 | 0 | |
|
LondonMetric Rg 22.10.2025 / 17:30:00 |
1.974 | 2.60% | 0.05 | 1.974 | 1.975 | 0 | |
|
LSE Group Rg 22.10.2025 / 17:30:00 |
87.56 | 0.85% | 0.74 | 87.34 | 87.62 | 0 | |
|
M&G Rg 22.10.2025 / 17:30:00 |
2.618 | 2.49% | 0.06 | 2.569 | 2.622 | 0 | |
|
Marks & Spencer Rg 22.10.2025 / 17:30:00 |
4.057 | 1.70% | 0.07 | 4.053 | 4.058 | 0 | |
|
Melrose Ind Rg 22.10.2025 / 17:30:00 |
6.283 | -0.52% | -0.03 | 6.274 | 6.288 | 0 | |
|
Mondi Rg 22.10.2025 / 17:30:00 |
8.372 | 2.05% | 0.17 | 8.210 | 8.372 | 0 | |
|
Natl Grid Rg 22.10.2025 / 17:30:00 |
11.463 | 0.53% | 0.06 | 11.455 | 11.470 | 0 | |
|
NatWest Grp Rg 22.10.2025 / 17:30:00 |
5.462 | 1.64% | 0.09 | 5.458 | 5.476 | 0 | |
|
Next Rg 22.10.2025 / 17:30:00 |
132.28 | 1.85% | 2.40 | 132.25 | 132.35 | 0 | |
|
Pearson Rg 22.10.2025 / 17:30:00 |
11.185 | 0.54% | 0.06 | 11.170 | 11.190 | 0 | |
|
Persimmon Plc Rg 22.10.2025 / 17:30:00 |
12.535 | 6.70% | 0.79 | 12.530 | 12.565 | 0 | |
|
Phoenix Grp Rg 22.10.2025 / 17:30:00 |
6.710 | 2.29% | 0.15 | 6.700 | 6.710 | 0 | |
|
Prudential Rg 22.10.2025 / 17:30:00 |
10.158 | 0.20% | 0.02 | 10.150 | 10.165 | 0 | |
|
Reckitt Benck Gr Rg 22.10.2025 / 17:30:00 |
58.86 | 0.24% | 0.14 | 58.82 | 58.88 | 0 | |
|
RELX Rg 22.10.2025 / 17:30:00 |
35.13 | 1.47% | 0.51 | 35.12 | 35.17 | 0 | |
|
Rentokil Initial Rg 22.10.2025 / 17:30:00 |
4.080 | 0.84% | 0.03 | 4.062 | 4.081 | 0 | |
|
Rightmove Rg 22.10.2025 / 17:30:00 |
6.840 | 1.18% | 0.08 | 6.834 | 6.858 | 0 | |
|
Rio Tinto Rg 22.10.2025 / 17:30:00 |
52.01 | 1.88% | 0.96 | 51.91 | 55.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ConvaTec Grp Rg 22.10.2025 / 17:30:00 |
2.481 | 10.15% | -0.12% | 3.59% | 5.48% | 6.39% | 10.36% | 12.90% |
|
Shell Rg 22.10.2025 / 17:30:00 |
27.65 | 9.98% | 6.04% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Ashtead Group Rg 22.10.2025 / 17:30:00 |
54.54 | 9.72% | -1.35% | 3.57% | 6.57% | 7.19% | -7.31% | 27.47% |
|
Severn Trent Rg 22.10.2025 / 17:30:00 |
28.32 | 9.60% | 6.71% | 4.31% | 11.67% | 7.99% | 5.61% | 17.41% |
|
Beazley Rg 22.10.2025 / 17:29:55 |
8.915 | 8.99% | 70.30% | -1.65% | 5.13% | 0.65% | 13.89% | 52.78% |
|
Rio Tinto Rg 22.10.2025 / 17:30:00 |
52.01 | 8.19% | -12.84% | 1.02% | 9.58% | 13.18% | 5.24% | 6.10% |
|
IG Group Hdgs Rg 22.10.2025 / 17:30:00 |
10.870 | 8.06% | 39.62% | 1.30% | 1.78% | -1.54% | 17.35% | 44.12% |
|
Associat Brit Fo Rg 22.10.2025 / 17:30:00 |
22.78 | 7.60% | -6.56% | 4.66% | 14.02% | 2.50% | -1.64% | 66.83% |
|
Land Sec REIT Rg 22.10.2025 / 17:30:00 |
6.463 | 7.30% | -11.29% | 3.94% | 11.04% | 11.90% | 3.86% | 19.67% |
|
LondonMetric Rg 22.10.2025 / 17:30:00 |
1.974 | 6.71% | 0.16% | 5.31% | 9.45% | 3.95% | -1.00% | 12.58% |
|
Marks & Spencer Rg 22.10.2025 / 17:30:00 |
4.057 | 5.84% | 46.01% | 1.86% | 12.79% | 18.54% | 7.07% | 293.59% |
|
BP Rg 22.10.2025 / 17:30:00 |
4.210 | 5.63% | -11.11% | 1.41% | -3.90% | 3.96% | 4.58% | -10.93% |
|
Rightmove Rg 22.10.2025 / 17:30:00 |
6.840 | 5.10% | 17.00% | 0.00% | -4.43% | -13.90% | 10.04% | 47.50% |
|
Intertek Group Rg 22.10.2025 / 17:30:00 |
49.56 | 4.96% | 15.94% | 2.44% | 7.55% | 0.88% | 2.82% | 32.95% |
|
Brit Land Co REI Rg 22.10.2025 / 17:30:00 |
3.893 | 4.32% | -5.59% | 4.99% | 11.29% | 11.29% | -7.15% | 10.14% |
|
Whitbread Rg 22.10.2025 / 17:30:00 |
31.56 | 3.29% | -16.62% | -2.64% | -0.30% | 0.78% | -4.95% | 18.38% |
|
Legal & General Rg 22.10.2025 / 17:30:00 |
2.422 | 3.09% | -6.00% | 0.52% | 2.04% | -5.19% | 7.79% | 3.45% |
|
JD Sports Fsn Rg 22.10.2025 / 17:30:00 |
1.002 | 2.73% | -41.28% | 4.98% | 13.93% | 16.64% | -25.73% | 3.55% |
|
Experian Rg 22.10.2025 / 17:30:00 |
35.63 | 2.41% | 10.12% | 0.44% | -4.61% | -10.50% | -7.09% | 31.32% |
|
Berkeley Grp Hld Rg 22.10.2025 / 17:30:00 |
42.18 | 2.27% | 0.00% | 4.98% | 13.51% | 15.44% | -10.71% | 0.00% |
|
Howden Join Grp Rg 22.10.2025 / 17:30:00 |
8.595 | 2.27% | -0.71% | 4.69% | 1.21% | -3.35% | -1.66% | 66.67% |
|
Unilever Rg 22.10.2025 / 17:30:00 |
46.52 | 2.19% | 22.06% | 3.02% | 4.16% | 4.21% | 0.06% | 17.46% |
|
Rentokil Initial Rg 22.10.2025 / 17:30:00 |
4.080 | 1.66% | -8.73% | 0.54% | 12.15% | 18.19% | 7.91% | -19.18% |
|
Spirax Grp Rg 22.10.2025 / 17:30:00 |
69.70 | 1.61% | -34.14% | 5.93% | -0.78% | 10.28% | 3.03% | -32.57% |
|
Auto Trd Gr Rg-144A 22.10.2025 / 17:30:00 |
8.102 | 0.52% | 10.31% | 4.73% | 5.36% | -1.84% | -6.89% | 63.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 22.10.2025 / 17:30:00 |
49.56 | 0.43% |
49.74 16:35 |
49.10 09:11 |
55.75 04.03.25 |
40.44 09.04.25 |
45'950 |
|
Intl. Cons. Air Rg 22.10.2025 / 17:30:00 |
4.018 | 2.16% |
4.048 16:27 |
3.983 09:01 |
4.160 09.10.25 |
2.101 07.04.25 |
1'583'773 |
|
JD Sports Fsn Rg 22.10.2025 / 17:30:00 |
1.002 | 2.21% |
1.009 15:55 |
0.9822 09:47 |
1.062 06.10.25 |
0.6116 09.04.25 |
1'618'820 |
|
Kingfisher Rg 22.10.2025 / 17:30:00 |
3.091 | 2.96% |
3.108 16:36 |
2.996 09:03 |
3.176 14.05.25 |
2.272 13.01.25 |
1'686'864 |
|
Land Sec REIT Rg 22.10.2025 / 17:30:00 |
6.463 | 2.87% |
6.485 16:19 |
6.330 09:01 |
6.485 22.10.25 |
4.906 09.04.25 |
701'498 |
|
Legal & General Rg 22.10.2025 / 17:30:00 |
2.422 | 2.30% |
2.430 16:26 |
2.381 09:00 |
2.662 07.02.25 |
2.0765 07.04.25 |
2'786'852 |
|
Lloyds Banking G Rg 22.10.2025 / 17:30:00 |
0.8424 | 1.18% |
0.8474 17:11 |
0.8362 09:00 |
0.8662 08.10.25 |
0.5244 10.01.25 |
28'207'818 |
|
LondonMetric Rg 22.10.2025 / 17:30:00 |
1.974 | 2.60% |
1.977 16:20 |
1.940 10:24 |
2.068 24.06.25 |
1.674 09.04.25 |
1'069'836 |
|
LSE Group Rg 22.10.2025 / 17:30:00 |
87.56 | 0.85% |
88.35 17:05 |
86.34 09:00 |
121.85 06.02.25 |
80.96 22.09.25 |
301'879 |
|
M&G Rg 22.10.2025 / 17:30:00 |
2.618 | 2.49% |
2.620 17:11 |
2.569 09:00 |
2.792 03.09.25 |
1.716 07.04.25 |
1'243'077 |
|
Marks & Spencer Rg 22.10.2025 / 17:30:00 |
4.057 | 1.70% |
4.069 16:48 |
4.000 09:16 |
4.173 22.04.25 |
3.1925 27.01.25 |
1'316'061 |
|
Melrose Ind Rg 22.10.2025 / 17:30:00 |
6.283 | -0.52% |
6.384 09:04 |
6.282 17:29 |
6.826 05.03.25 |
3.762 09.04.25 |
591'410 |
|
Mondi Rg 22.10.2025 / 17:30:00 |
8.372 | 2.05% |
8.383 17:19 |
8.174 09:16 |
13.375 14.02.25 |
8.066 17.10.25 |
809'778 |
|
Natl Grid Rg 22.10.2025 / 17:30:00 |
11.463 | 0.53% |
11.503 16:30 |
11.418 15:14 |
11.503 22.10.25 |
9.098 14.01.25 |
946'874 |
|
NatWest Grp Rg 22.10.2025 / 17:30:00 |
5.462 | 1.64% |
5.534 14:08 |
5.406 09:00 |
5.656 22.08.25 |
3.69 10.01.25 |
6'336'004 |
|
Next Rg 22.10.2025 / 17:30:00 |
132.28 | 1.85% |
133.25 16:18 |
129.90 09:00 |
133.25 22.10.25 |
90.3 15.01.25 |
99'397 |
|
Pearson Rg 22.10.2025 / 17:30:00 |
11.185 | 0.54% |
11.205 16:15 |
11.005 11:16 |
14.005 28.02.25 |
10.23 16.09.25 |
218'156 |
|
Persimmon Plc Rg 22.10.2025 / 17:30:00 |
12.535 | 6.70% |
12.595 17:19 |
11.860 09:01 |
14.180 11.06.25 |
10.31 02.09.25 |
1'144'291 |
|
Phoenix Grp Rg 22.10.2025 / 17:30:00 |
6.710 | 2.29% |
6.740 15:40 |
6.588 09:01 |
6.995 22.08.25 |
4.759 13.01.25 |
313'688 |
|
Prudential Rg 22.10.2025 / 17:30:00 |
10.158 | 0.20% |
10.200 09:09 |
10.120 10:51 |
10.595 29.09.25 |
5.962 13.01.25 |
691'136 |
|
Reckitt Benck Gr Rg 22.10.2025 / 17:30:00 |
58.86 | 0.24% |
60.08 09:24 |
57.96 09:53 |
60.08 22.10.25 |
45.79 23.04.25 |
506'147 |
|
RELX Rg 22.10.2025 / 17:30:00 |
35.13 | 1.47% |
35.35 16:36 |
34.37 09:16 |
42.05 13.02.25 |
33.19 17.10.25 |
488'695 |
|
Rentokil Initial Rg 22.10.2025 / 17:30:00 |
4.080 | 0.84% |
4.101 13:35 |
4.049 09:18 |
4.272 14.02.25 |
3.061 09.04.25 |
2'741'420 |
|
Rightmove Rg 22.10.2025 / 17:30:00 |
6.840 | 1.18% |
6.848 17:18 |
6.734 09:16 |
8.266 07.08.25 |
6.216 15.01.25 |
962'462 |
|
Rio Tinto Rg 22.10.2025 / 17:30:00 |
52.01 | 1.88% |
52.87 09:43 |
51.69 16:44 |
52.87 22.10.25 |
40.2575 09.04.25 |
685'909 |