×
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
- 04.07.2025 - 17:30:05
- 879.73
- 0.05%
- 0.41
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 04.07.2025 / 17:30:00 |
48.24 | -0.12% | -0.06 | 47.30 | 48.24 | 0 | |
|
Intl. Cons. Air Rg 04.07.2025 / 17:30:00 |
3.458 | 0.23% | 0.01 | 3.458 | 3.465 | 0 | |
|
JD Sports Fsn Rg 04.07.2025 / 17:30:00 |
0.9036 | -1.16% | -0.01 | 0.9034 | 0.9048 | 0 | |
|
Kingfisher Rg 04.07.2025 / 17:30:00 |
2.868 | -1.66% | -0.05 | 2.867 | 2.868 | 0 | |
|
Land Sec REIT Rg 04.07.2025 / 17:30:00 |
5.983 | -0.37% | -0.02 | 5.965 | 5.985 | 0 | |
|
Legal & General Rg 04.07.2025 / 17:30:00 |
2.500 | -0.28% | -0.01 | 2.499 | 2.500 | 0 | |
|
Lloyds Banking G Rg 04.07.2025 / 17:30:00 |
0.7516 | -1.08% | -0.01 | 0.7514 | 0.7522 | 0 | |
|
LondonMetric Rg 04.07.2025 / 17:30:00 |
1.979 | -0.10% | 0.00 | 1.977 | 1.984 | 0 | |
|
LSE Group Rg 04.07.2025 / 17:30:00 |
107.05 | -0.56% | -0.60 | 107.00 | 107.20 | 0 | |
|
M&G Rg 04.07.2025 / 17:30:00 |
2.557 | -0.43% | -0.01 | 2.556 | 2.558 | 0 | |
|
Marks & Spencer Rg 04.07.2025 / 17:30:00 |
3.450 | -0.07% | 0.00 | 3.440 | 3.452 | 0 | |
|
Melrose Ind Rg 04.07.2025 / 17:30:00 |
5.192 | -1.18% | -0.06 | 5.186 | 5.198 | 0 | |
|
Mondi Rg 04.07.2025 / 17:30:00 |
11.965 | -2.57% | -0.32 | 11.960 | 11.970 | 0 | |
|
Natl Grid Rg 04.07.2025 / 17:30:00 |
10.475 | 0.48% | 0.05 | 10.475 | 10.480 | 0 | |
|
NatWest Grp Rg 04.07.2025 / 17:30:00 |
4.820 | -1.41% | -0.07 | 4.816 | 4.831 | 0 | |
|
Next Rg 04.07.2025 / 17:30:00 |
122.45 | -0.93% | -1.15 | 122.45 | 122.55 | 0 | |
|
Pearson Rg 04.07.2025 / 17:30:00 |
10.695 | -0.60% | -0.07 | 10.690 | 10.905 | 0 | |
|
Persimmon Plc Rg 04.07.2025 / 17:30:00 |
12.120 | -1.10% | -0.14 | 12.105 | 12.125 | 0 | |
|
Phoenix Grp Rg 04.07.2025 / 17:30:00 |
6.460 | -0.15% | -0.01 | 6.450 | 6.460 | 0 | |
|
Prudential Rg 04.07.2025 / 17:30:00 |
9.041 | -0.94% | -0.09 | 9.040 | 9.062 | 0 | |
|
Reckitt Benck Gr Rg 04.07.2025 / 17:30:00 |
50.50 | -0.47% | -0.24 | 50.40 | 50.52 | 0 | |
|
RELX Rg 04.07.2025 / 17:30:00 |
39.02 | 0.12% | 0.05 | 39.00 | 39.06 | 0 | |
|
Rentokil Initial Rg 04.07.2025 / 17:30:00 |
3.515 | -0.59% | -0.02 | 3.513 | 3.517 | 0 | |
|
Rightmove Rg 04.07.2025 / 17:30:00 |
7.740 | -0.31% | -0.02 | 7.734 | 7.744 | 0 | |
|
Rio Tinto Rg 04.07.2025 / 17:30:00 |
42.64 | -0.83% | -0.36 | 42.63 | 42.65 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Howden Join Grp Rg 04.07.2025 / 17:30:00 |
8.330 | 6.99% | 3.88% | -4.09% | -2.29% | 20.38% | -8.86% | 41.02% |
|
United Utilities Rg 04.07.2025 / 17:30:00 |
11.190 | 6.45% | 5.35% | -2.10% | -2.31% | 5.02% | 9.60% | 9.31% |
|
Shell Rg 04.07.2025 / 17:30:00 |
26.24 | 5.82% | 2.02% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Reckitt Benck Gr Rg 04.07.2025 / 17:30:00 |
50.50 | 5.18% | -6.62% | 2.21% | -1.33% | 5.74% | 17.96% | -18.42% |
|
Mondi Rg 04.07.2025 / 17:30:00 |
11.965 | 3.72% | -27.53% | -1.34% | -1.99% | 10.74% | -21.70% | -23.17% |
|
GSK Rg 04.07.2025 / 17:30:00 |
14.065 | 3.53% | -4.19% | 0.18% | -6.95% | 8.71% | -6.70% | 0.00% |
|
Auto Trd Gr Rg-144A 04.07.2025 / 17:30:00 |
8.112 | 3.53% | 13.61% | -1.05% | 3.02% | 6.79% | 0.27% | 51.76% |
|
Sainsbury Rg 04.07.2025 / 17:30:00 |
2.845 | 2.81% | -6.16% | -0.77% | 2.12% | 21.79% | 9.21% | 36.12% |
|
Intertek Group Rg 04.07.2025 / 17:30:00 |
48.24 | 2.72% | 13.47% | 0.50% | 1.69% | 10.34% | 1.86% | 13.59% |
|
Persimmon Plc Rg 04.07.2025 / 17:30:00 |
12.120 | 2.64% | -11.58% | -10.12% | -6.01% | 8.89% | -17.55% | -34.73% |
|
Land Sec REIT Rg 04.07.2025 / 17:30:00 |
5.983 | 2.56% | -15.21% | -5.49% | -3.74% | 12.35% | -6.52% | -8.10% |
|
Informa Rg 04.07.2025 / 17:30:00 |
8.076 | 2.49% | 4.72% | -0.81% | 1.13% | 19.47% | -4.90% | 55.68% |
|
Brit Land Co REI Rg 04.07.2025 / 17:30:00 |
3.630 | 1.33% | -8.29% | -3.41% | -5.54% | 3.01% | -12.66% | -17.33% |
|
Unite Group Rg 04.07.2025 / 17:30:00 |
8.150 | 1.11% | -21.88% | -4.96% | -2.57% | -2.01% | -10.98% | -22.47% |
|
Associat Brit Fo Rg 04.07.2025 / 17:30:00 |
20.83 | 0.88% | -12.40% | 0.14% | 1.07% | 3.58% | -15.70% | 30.03% |
|
Whitbread Rg 04.07.2025 / 17:30:00 |
29.40 | -0.37% | -19.57% | 4.11% | 3.16% | 17.79% | -0.52% | 17.33% |
|
Hikma Pharm Rg 04.07.2025 / 17:30:00 |
19.720 | -0.45% | 12.06% | -2.23% | -6.98% | 7.50% | 8.53% | 22.93% |
|
Wise-A Rg 04.07.2025 / 17:30:00 |
10.340 | -1.04% | 19.97% | -0.05% | -9.38% | 13.56% | 38.42% | 237.08% |
|
Barratt Redrow Rg 04.07.2025 / 17:30:00 |
4.233 | -1.16% | -22.78% | -10.85% | -5.15% | 3.47% | -16.44% | -4.68% |
|
Haleon Rg 04.07.2025 / 17:30:00 |
3.767 | -1.24% | 15.99% | -0.05% | -6.83% | 0.59% | 16.05% | 0.00% |
|
Unilever Rg 04.07.2025 / 17:30:00 |
45.07 | -1.25% | 17.95% | 1.62% | -2.81% | -3.51% | 4.18% | 18.07% |
|
Flutter Entmt Rg 04.07.2025 / 17:30:00 |
201.90 | -1.56% | 46.93% | -0.59% | 9.49% | 15.54% | 30.89% | 0.00% |
|
Segro (REIT) Rg 04.07.2025 / 17:30:00 |
6.690 | -1.85% | -24.35% | -2.62% | -1.06% | 6.26% | -26.71% | -29.77% |
|
AstraZeneca Rg 04.07.2025 / 17:30:00 |
103.68 | -2.53% | -3.72% | 1.65% | -3.71% | 3.72% | -13.80% | -5.01% |
|
Ashtead Group Rg 04.07.2025 / 17:30:00 |
47.46 | -2.94% | -12.72% | 0.71% | 10.33% | 24.78% | -7.35% | 35.68% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 04.07.2025 / 17:30:00 |
48.24 | -0.12% |
48.40 09:40 |
47.78 13:46 |
55.75 04.03.25 |
40.44 09.04.25 |
67'516 |
|
Intl. Cons. Air Rg 04.07.2025 / 17:30:00 |
3.458 | 0.23% |
3.468 15:41 |
3.432 09:31 |
3.680 07.02.25 |
2.101 07.04.25 |
1'217'514 |
|
JD Sports Fsn Rg 04.07.2025 / 17:30:00 |
0.9036 | -1.16% |
0.9152 14:55 |
0.8906 10:57 |
1.043 07.01.25 |
0.6116 09.04.25 |
1'792'024 |
|
Kingfisher Rg 04.07.2025 / 17:30:00 |
2.868 | -1.66% |
2.913 09:11 |
2.864 17:25 |
3.176 14.05.25 |
2.272 13.01.25 |
1'392'475 |
|
Land Sec REIT Rg 04.07.2025 / 17:30:00 |
5.983 | -0.37% |
5.985 09:00 |
5.935 13:46 |
6.400 03.06.25 |
4.906 09.04.25 |
134'373 |
|
Legal & General Rg 04.07.2025 / 17:30:00 |
2.500 | -0.28% |
2.505 13:25 |
2.492 10:33 |
2.662 07.02.25 |
2.0765 07.04.25 |
2'533'664 |
|
Lloyds Banking G Rg 04.07.2025 / 17:30:00 |
0.7516 | -1.08% |
0.7604 11:48 |
0.7504 16:07 |
0.7898 23.05.25 |
0.5244 10.01.25 |
15'053'627 |
|
LondonMetric Rg 04.07.2025 / 17:30:00 |
1.979 | -0.10% |
1.981 16:04 |
1.971 12:04 |
2.068 24.06.25 |
1.674 09.04.25 |
433'631 |
|
LSE Group Rg 04.07.2025 / 17:30:00 |
107.05 | -0.56% |
107.30 15:01 |
106.55 09:06 |
121.85 06.02.25 |
102.175 07.04.25 |
90'912 |
|
M&G Rg 04.07.2025 / 17:30:00 |
2.557 | -0.43% |
2.562 09:10 |
2.547 12:56 |
2.616 18.06.25 |
1.716 07.04.25 |
1'000'513 |
|
Marks & Spencer Rg 04.07.2025 / 17:30:00 |
3.450 | -0.07% |
3.463 09:00 |
3.427 10:03 |
4.173 22.04.25 |
3.1925 27.01.25 |
504'498 |
|
Melrose Ind Rg 04.07.2025 / 17:30:00 |
5.192 | -1.18% |
5.222 09:01 |
5.170 14:56 |
6.826 05.03.25 |
3.762 09.04.25 |
377'025 |
|
Mondi Rg 04.07.2025 / 17:30:00 |
11.965 | -2.57% |
12.265 09:00 |
11.955 17:28 |
13.375 14.02.25 |
9.745 07.04.25 |
250'490 |
|
Natl Grid Rg 04.07.2025 / 17:30:00 |
10.475 | 0.48% |
10.500 16:03 |
10.380 09:02 |
11.035 23.04.25 |
9.098 14.01.25 |
1'124'524 |
|
NatWest Grp Rg 04.07.2025 / 17:30:00 |
4.820 | -1.41% |
4.894 09:04 |
4.809 16:42 |
5.366 04.06.25 |
3.69 10.01.25 |
2'686'478 |
|
Next Rg 04.07.2025 / 17:30:00 |
122.45 | -0.93% |
123.15 09:11 |
122.00 13:54 |
130.70 03.06.25 |
90.3 15.01.25 |
19'048 |
|
Pearson Rg 04.07.2025 / 17:30:00 |
10.695 | -0.60% |
10.745 09:20 |
10.645 14:06 |
14.005 28.02.25 |
10.34 25.06.25 |
111'782 |
|
Persimmon Plc Rg 04.07.2025 / 17:30:00 |
12.120 | -1.10% |
12.175 16:17 |
12.015 10:52 |
14.180 11.06.25 |
10.47 13.01.25 |
211'680 |
|
Phoenix Grp Rg 04.07.2025 / 17:30:00 |
6.460 | -0.15% |
6.475 09:09 |
6.440 13:54 |
6.678 20.06.25 |
4.759 13.01.25 |
145'649 |
|
Prudential Rg 04.07.2025 / 17:30:00 |
9.041 | -0.94% |
9.078 12:00 |
9.002 09:44 |
9.390 26.06.25 |
5.962 13.01.25 |
556'049 |
|
Reckitt Benck Gr Rg 04.07.2025 / 17:30:00 |
50.50 | -0.47% |
50.76 09:15 |
50.32 11:20 |
54.16 07.03.25 |
45.79 23.04.25 |
113'621 |
|
RELX Rg 04.07.2025 / 17:30:00 |
39.02 | 0.12% |
39.17 15:43 |
38.80 09:06 |
42.05 13.02.25 |
35.11 08.04.25 |
340'272 |
|
Rentokil Initial Rg 04.07.2025 / 17:30:00 |
3.515 | -0.59% |
3.532 09:01 |
3.494 12:07 |
4.272 14.02.25 |
3.061 09.04.25 |
408'311 |
|
Rightmove Rg 04.07.2025 / 17:30:00 |
7.740 | -0.31% |
7.749 16:56 |
7.690 11:01 |
7.950 30.06.25 |
6.216 15.01.25 |
258'210 |
|
Rio Tinto Rg 04.07.2025 / 17:30:00 |
42.64 | -0.83% |
42.85 09:00 |
42.56 10:22 |
51.65 14.02.25 |
40.2575 09.04.25 |
273'147 |