×
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 |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 22.10.2025 / 17:30:00 |
11.068 | -2.21% | -0.25 | 11.045 | 11.095 | 0 | |
|
Sage Grp Rg 22.10.2025 / 17:30:00 |
11.735 | 1.91% | 0.22 | 11.730 | 11.740 | 0 | |
|
Sainsbury Rg 22.10.2025 / 17:30:00 |
3.430 | 1.66% | 0.06 | 3.426 | 3.432 | 0 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 22.10.2025 / 17:30:00 |
7.240 | 4.29% | 0.30 | 7.222 | 7.242 | 0 | |
|
Severn Trent Rg 22.10.2025 / 17:30:00 |
28.32 | 2.93% | 0.81 | 28.31 | 28.84 | 0 | |
|
Shell Rg 22.10.2025 / 17:30:00 |
27.65 | 1.52% | 0.42 | 27.64 | 27.65 | 0 | |
|
Smith & Nephew Rg 22.10.2025 / 17:30:00 |
13.970 | 2.27% | 0.31 | 13.960 | 14.000 | 0 | |
|
Smiths Group Rg 22.10.2025 / 17:30:00 |
24.65 | 1.07% | 0.26 | 24.62 | 25.12 | 0 | |
|
Spectris Rg 22.10.2025 / 17:30:00 |
41.02 | -0.05% | -0.02 | 41.00 | 41.02 | 0 | |
|
Spirax Grp Rg 22.10.2025 / 17:30:00 |
69.70 | 0.22% | 0.15 | 69.45 | 69.95 | 0 | |
|
SSE Rg 22.10.2025 / 17:30:00 |
19.165 | 1.16% | 0.22 | 19.150 | 19.195 | 0 | |
|
St. James's Rg 22.10.2025 / 17:30:00 |
13.460 | 1.07% | 0.14 | 13.195 | 13.460 | 0 | |
|
Standard Charter Rg 22.10.2025 / 17:30:00 |
13.965 | 0.54% | 0.08 | 13.700 | 13.980 | 0 | |
|
Taylor Wimpey Rg 22.10.2025 / 17:30:00 |
1.089 | 4.66% | 0.05 | 1.067 | 1.089 | 0 | |
|
Tesco Rg 22.10.2025 / 17:30:00 |
4.469 | 0.88% | 0.04 | 4.467 | 4.471 | 0 | |
|
Tritax Big Box Rg 22.10.2025 / 17:30:00 |
1.538 | 3.29% | 0.05 | 1.537 | 1.540 | 0 | |
|
UK 100 22.10.2025 / 17:30:02 |
952.01 | 1.01% | 9.52 | 0 | |||
|
Unilever Rg 22.10.2025 / 17:30:00 |
46.52 | 0.23% | 0.11 | 46.52 | 46.54 | 0 | |
|
Unite Group Rg 22.10.2025 / 17:30:00 |
5.798 | 3.57% | 0.20 | 5.780 | 5.810 | 0 | |
|
United Utilities Rg 22.10.2025 / 17:30:00 |
12.215 | 2.30% | 0.28 | 12.205 | 12.220 | 0 | |
|
Vodafone Group Rg 22.10.2025 / 17:30:00 |
0.8840 | 2.27% | 0.02 | 0.8834 | 0.9002 | 0 | |
|
Weir Group Rg 22.10.2025 / 17:30:00 |
28.52 | -0.90% | -0.26 | 28.48 | 28.52 | 0 | |
|
Whitbread Rg 22.10.2025 / 17:30:00 |
31.56 | 3.59% | 1.10 | 30.95 | 31.56 | 0 | |
|
Wise-A Rg 22.10.2025 / 17:30:00 |
9.975 | 1.89% | 0.19 | 9.965 | 9.980 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Segro (REIT) Rg 22.10.2025 / 17:30:00 |
7.240 | -1.08% | -21.95% | 8.87% | 11.52% | 12.53% | -11.30% | -6.04% |
|
Persimmon Plc Rg 22.10.2025 / 17:30:00 |
12.535 | -1.61% | -15.24% | 5.23% | 11.22% | 9.50% | -21.58% | -3.43% |
|
Glencore Rg 22.10.2025 / 17:30:00 |
3.406 | -3.04% | -27.40% | -3.74% | 3.14% | 9.00% | -14.87% | -31.37% |
|
Compass Group Rg 22.10.2025 / 17:30:00 |
26.31 | -3.09% | 19.44% | 3.85% | 6.69% | -0.40% | 5.09% | 40.94% |
|
RELX Rg 22.10.2025 / 17:30:00 |
35.13 | -4.44% | 11.32% | 3.89% | 1.80% | -9.81% | -1.90% | 55.67% |
|
ICG Rg 22.10.2025 / 17:30:00 |
19.570 | -5.09% | 16.82% | -5.09% | -12.87% | -9.40% | -5.96% | 96.69% |
|
Haleon Rg 22.10.2025 / 17:30:00 |
3.539 | -7.30% | 8.88% | 3.27% | 6.92% | -3.15% | -5.93% | 28.45% |
|
Wise-A Rg 22.10.2025 / 17:30:00 |
9.975 | -7.64% | 11.96% | 1.63% | -9.24% | -2.40% | 32.47% | 47.84% |
|
Anglo American Rg 22.10.2025 / 17:30:00 |
28.21 | -7.66% | 10.40% | -4.28% | 5.97% | 26.28% | 7.39% | -9.02% |
|
DCC Rg 22.10.2025 / 17:30:00 |
48.98 | -8.02% | -17.97% | 4.04% | 1.79% | 2.86% | -3.34% | -0.75% |
|
Intercont Hotels Rg 22.10.2025 / 17:30:00 |
93.44 | -9.53% | 26.57% | 4.03% | 6.48% | 5.56% | 8.70% | 101.57% |
|
Sage Grp Rg 22.10.2025 / 17:30:00 |
11.735 | -9.79% | -2.33% | 0.99% | 7.61% | -2.59% | 15.84% | 62.73% |
|
Flutter Entmt Rg 22.10.2025 / 17:30:00 |
188.85 | -10.05% | 34.26% | -0.15% | -9.90% | -17.42% | 6.79% | 0.00% |
|
Hikma Pharm Rg 22.10.2025 / 17:30:00 |
17.820 | -10.61% | 0.62% | -0.78% | 10.24% | -10.45% | -9.54% | 49.21% |
|
Barratt Redrow Rg 22.10.2025 / 17:30:00 |
4.032 | -12.46% | -31.61% | 4.19% | 6.86% | 8.30% | -16.68% | 10.74% |
|
Pearson Rg 22.10.2025 / 17:30:00 |
11.185 | -13.36% | 15.12% | 2.69% | 8.28% | 4.92% | 7.24% | 25.85% |
|
easyJet Rg 22.10.2025 / 17:30:00 |
4.952 | -14.51% | -5.39% | 2.72% | 9.26% | 2.46% | -2.69% | 50.25% |
|
Croda Intl Rg 22.10.2025 / 17:30:00 |
29.48 | -14.85% | -43.18% | 10.93% | 9.10% | 15.11% | -22.01% | -55.83% |
|
Taylor Wimpey Rg 22.10.2025 / 17:30:00 |
1.089 | -15.03% | -28.71% | 4.09% | 9.29% | 8.09% | -30.79% | 17.62% |
|
LSE Group Rg 22.10.2025 / 17:30:00 |
87.56 | -23.30% | -6.58% | -0.70% | 6.13% | -12.96% | -15.97% | 18.22% |
|
Bunzl Rg 22.10.2025 / 17:30:00 |
24.57 | -25.85% | -23.39% | 1.91% | 2.46% | 7.01% | -30.81% | -9.23% |
|
Diageo Rg 22.10.2025 / 17:30:00 |
18.490 | -27.35% | -35.70% | 4.35% | 4.32% | -4.69% | -28.15% | -48.57% |
|
Mondi Rg 22.10.2025 / 17:30:00 |
8.372 | -30.71% | -51.59% | -0.59% | -17.68% | -28.20% | -33.40% | -49.09% |
|
Unite Group Rg 22.10.2025 / 17:30:00 |
5.798 | -30.94% | -46.64% | -2.15% | -18.03% | -23.21% | -36.52% | -33.36% |
|
WPP Rg 22.10.2025 / 17:30:00 |
3.671 | -57.18% | -52.96% | 4.57% | 2.86% | -10.85% | -55.08% | -52.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 22.10.2025 / 17:30:00 |
11.068 | -2.21% |
11.455 09:03 |
11.050 17:29 |
11.950 29.09.25 |
5.568 15.01.25 |
2'114'666 |
|
Sage Grp Rg 22.10.2025 / 17:30:00 |
11.735 | 1.91% |
11.760 17:10 |
11.480 09:01 |
13.490 06.02.25 |
10.565 15.09.25 |
388'537 |
|
Sainsbury Rg 22.10.2025 / 17:30:00 |
3.430 | 1.66% |
3.440 16:18 |
3.378 09:00 |
3.440 22.10.25 |
2.236 10.04.25 |
1'479'690 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 22.10.2025 / 17:30:00 |
7.240 | 4.29% |
7.290 16:24 |
6.996 09:02 |
7.382 14.02.25 |
5.87 09.04.25 |
1'697'682 |
|
Severn Trent Rg 22.10.2025 / 17:30:00 |
28.32 | 2.93% |
28.33 17:19 |
27.65 09:00 |
28.33 22.10.25 |
23.23 14.01.25 |
121'046 |
|
Shell Rg 22.10.2025 / 17:30:00 |
27.65 | 1.52% |
27.67 16:51 |
27.40 09:00 |
28.44 26.03.25 |
22.7 09.04.25 |
976'614 |
|
Smith & Nephew Rg 22.10.2025 / 17:30:00 |
13.970 | 2.27% |
14.055 16:35 |
13.645 09:16 |
14.415 10.09.25 |
9.401 09.04.25 |
330'759 |
|
Smiths Group Rg 22.10.2025 / 17:30:00 |
24.65 | 1.07% |
24.83 15:44 |
24.40 09:06 |
25.46 23.09.25 |
16.72 07.04.25 |
91'656 |
|
Spectris Rg 22.10.2025 / 17:30:00 |
41.02 | -0.05% |
41.06 15:28 |
40.98 11:05 |
41.70 08.08.25 |
18.8 09.04.25 |
105'902 |
|
Spirax Grp Rg 22.10.2025 / 17:30:00 |
69.70 | 0.22% |
70.05 15:39 |
68.50 10:01 |
82.45 30.01.25 |
53.8 07.04.25 |
36'130 |
|
SSE Rg 22.10.2025 / 17:30:00 |
19.165 | 1.16% |
19.215 16:32 |
18.960 09:15 |
19.805 22.07.25 |
14.475 06.03.25 |
501'362 |
|
St. James's Rg 22.10.2025 / 17:30:00 |
13.460 | 1.07% |
13.685 16:04 |
13.285 09:01 |
13.760 15.10.25 |
7.41 07.04.25 |
784'216 |
|
Standard Charter Rg 22.10.2025 / 17:30:00 |
13.965 | 0.54% |
14.105 12:32 |
13.845 09:00 |
15.145 09.10.25 |
8.728 09.04.25 |
903'042 |
|
Taylor Wimpey Rg 22.10.2025 / 17:30:00 |
1.089 | 4.66% |
1.100 17:19 |
1.053 09:01 |
1.245 06.02.25 |
0.9254 02.09.25 |
7'220'305 |
|
Tesco Rg 22.10.2025 / 17:30:00 |
4.469 | 0.88% |
4.503 16:17 |
4.420 09:38 |
4.556 03.10.25 |
3.103 10.04.25 |
3'039'003 |
|
Tritax Big Box Rg 22.10.2025 / 17:30:00 |
1.538 | 3.29% |
1.543 16:23 |
1.500 09:01 |
1.543 22.10.25 |
1.219 09.04.25 |
1'944'398 |
|
UK 100 22.10.2025 / 17:30:02 |
952.01 | 1.01% |
954.36 16:18 |
942.49 09:00 |
955.91 08.10.25 |
751.8959 07.04.25 |
|
|
Unilever Rg 22.10.2025 / 17:30:00 |
46.52 | 0.23% |
46.57 16:32 |
45.96 12:19 |
49.10 22.04.25 |
43.13 18.02.25 |
547'165 |
|
Unite Group Rg 22.10.2025 / 17:30:00 |
5.798 | 3.57% |
5.805 16:14 |
5.620 09:00 |
8.855 14.02.25 |
5.515 20.10.25 |
615'359 |
|
United Utilities Rg 22.10.2025 / 17:30:00 |
12.215 | 2.30% |
12.245 16:32 |
12.015 09:01 |
12.245 22.10.25 |
9.28 14.01.25 |
258'267 |
|
Vodafone Group Rg 22.10.2025 / 17:30:00 |
0.8840 | 2.27% |
0.8848 17:19 |
0.8714 10:01 |
0.8968 28.08.25 |
0.624 09.04.25 |
7'369'888 |
|
Weir Group Rg 22.10.2025 / 17:30:00 |
28.52 | -0.90% |
28.90 15:29 |
28.48 17:29 |
28.90 22.10.25 |
18.75 07.04.25 |
59'159 |
|
Whitbread Rg 22.10.2025 / 17:30:00 |
31.56 | 3.59% |
31.73 17:21 |
30.63 09:06 |
33.02 03.10.25 |
22.54 07.04.25 |
189'876 |
|
Wise-A Rg 22.10.2025 / 17:30:00 |
9.975 | 1.89% |
10.070 16:00 |
9.830 09:00 |
12.210 05.06.25 |
8.325 07.04.25 |
412'322 |