×
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 - 09:27:21
- 947.92
- 0.58%
- 5.43
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 22.10.2025 / 09:12:23 |
28.43 | -1.42% | -0.41 | 28.34 | 28.44 | 3'378 | |
|
DCC Rg 22.10.2025 / 09:12:11 |
47.62 | 0.34% | 0.16 | 47.58 | 47.78 | 682 | |
|
Diageo Rg 22.10.2025 / 09:12:20 |
18.310 | -0.52% | -0.10 | 18.305 | 18.315 | 9'291 | |
|
Diploma Rg 22.10.2025 / 09:12:02 |
53.85 | -0.19% | -0.10 | 53.80 | 53.95 | 5'160 | |
|
easyJet Rg 22.10.2025 / 09:11:55 |
4.846 | 0.78% | 0.04 | 4.841 | 4.847 | 7'762 | |
|
Endeavour Mng Rg 22.10.2025 / 09:12:04 |
31.80 | 3.92% | 1.20 | 31.76 | 31.82 | 11'081 | |
|
Entain Rg 22.10.2025 / 09:12:10 |
8.008 | 1.47% | 0.12 | 7.992 | 8.020 | 11'313 | |
|
Experian Rg 22.10.2025 / 09:12:03 |
35.29 | 0.09% | 0.03 | 35.27 | 35.30 | 8'940 | |
|
Flutter Entmt Rg 22.10.2025 / 09:10:43 |
187.60 | 0.20% | 0.38 | 187.50 | 188.00 | 319 | |
|
Fresnillo Rg 22.10.2025 / 09:12:19 |
22.22 | 6.83% | 1.42 | 22.10 | 22.22 | 17'513 | |
|
Games Workshop G Rg 22.10.2025 / 09:11:00 |
148.50 | 0.00% | 0.00 | 148.60 | 148.90 | 178 | |
|
Glencore Rg 22.10.2025 / 09:12:01 |
3.464 | 0.80% | 0.03 | 3.462 | 3.463 | 567'974 | |
|
GSK Rg 22.10.2025 / 09:11:25 |
16.410 | -0.30% | -0.05 | 16.375 | 16.420 | 27'359 | |
|
Haleon Rg 22.10.2025 / 09:12:21 |
3.486 | -0.57% | -0.02 | 3.487 | 3.489 | 153'401 | |
|
Halma Rg 22.10.2025 / 09:11:42 |
34.64 | 0.06% | 0.02 | 34.64 | 34.66 | 2'731 | |
|
Hikma Pharm Rg 22.10.2025 / 09:10:43 |
17.870 | 0.06% | 0.01 | 17.840 | 17.900 | 1'325 | |
|
Hiscox Rg 22.10.2025 / 09:12:20 |
13.530 | -0.51% | -0.07 | 13.500 | 13.510 | 6'173 | |
|
Howden Join Grp Rg 22.10.2025 / 09:11:45 |
8.250 | 1.60% | 0.13 | 8.250 | 8.260 | 36'299 | |
|
HSBC Hldg Rg 22.10.2025 / 09:11:17 |
9.872 | -0.03% | 0.00 | 9.874 | 9.876 | 285'932 | |
|
ICG Rg 22.10.2025 / 09:11:58 |
19.500 | -0.46% | -0.09 | 19.470 | 19.550 | 1'991 | |
|
IG Group Hdgs Rg 22.10.2025 / 09:12:04 |
10.800 | 0.65% | 0.07 | 10.790 | 10.810 | 1'516 | |
|
IMI Rg 22.10.2025 / 09:09:44 |
23.06 | 0.00% | 0.00 | 23.04 | 23.08 | 1'218 | |
|
Imperial Brands Rg 22.10.2025 / 09:11:53 |
29.54 | 0.17% | 0.05 | 29.52 | 29.55 | 33'849 | |
|
Informa Rg 22.10.2025 / 09:12:02 |
9.354 | -0.35% | -0.03 | 9.332 | 9.350 | 2'202 | |
|
Intercont Hotels Rg 22.10.2025 / 09:12:04 |
90.54 | 0.44% | 0.40 | 90.52 | 90.58 | 4'217 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Burberry Group Rg 22.10.2025 / 09:11:54 |
12.280 | 28.44% | -12.07% | 2.42% | 10.04% | -8.56% | 72.96% | -32.26% |
|
Halma Rg 22.10.2025 / 09:11:42 |
34.64 | 28.32% | 51.05% | -0.17% | 3.71% | 7.24% | 40.30% | 67.41% |
|
Diploma Rg 22.10.2025 / 09:12:02 |
53.85 | 26.88% | 50.11% | 1.46% | 0.89% | 1.03% | 25.76% | 133.35% |
|
Vodafone Group Rg 22.10.2025 / 09:10:02 |
0.8758 | 26.37% | 26.12% | 2.53% | 3.72% | 4.89% | 19.81% | -12.27% |
|
HSBC Hldg Rg 22.10.2025 / 09:11:17 |
9.872 | 26.25% | 55.63% | -0.28% | -4.75% | 6.99% | 45.41% | 106.46% |
|
IMI Rg 22.10.2025 / 09:09:44 |
23.06 | 25.94% | 36.53% | 0.65% | 2.22% | 3.87% | 31.77% | 93.46% |
|
Hiscox Rg 22.10.2025 / 09:12:20 |
13.530 | 25.58% | 28.79% | -2.10% | 3.13% | 5.70% | 20.59% | 56.94% |
|
Admiral Group Rg 22.10.2025 / 09:11:16 |
32.62 | 24.13% | 21.55% | -1.92% | 2.10% | -2.36% | 24.36% | 68.01% |
|
Sainsbury Rg 22.10.2025 / 09:12:19 |
3.394 | 23.05% | 12.32% | 0.80% | 4.21% | 12.09% | 23.37% | 81.20% |
|
GSK Rg 22.10.2025 / 09:11:25 |
16.410 | 22.42% | 13.29% | 0.84% | 10.39% | 12.13% | 13.52% | 18.11% |
|
Reckitt Benck Gr Rg 22.10.2025 / 09:12:16 |
59.64 | 21.72% | 8.06% | 3.76% | 6.82% | 5.56% | 20.27% | -1.14% |
|
Kingfisher Rg 22.10.2025 / 09:11:16 |
3.008 | 21.19% | 23.03% | -0.40% | 2.71% | 12.03% | -2.94% | 47.81% |
|
Natl Grid Rg 22.10.2025 / 09:12:06 |
11.465 | 20.38% | 18.92% | 3.50% | 8.96% | 8.72% | 15.51% | 40.22% |
|
Tesco Rg 22.10.2025 / 09:12:20 |
4.431 | 20.25% | 52.81% | -0.64% | 1.98% | 4.88% | 25.13% | 111.56% |
|
AstraZeneca Rg 22.10.2025 / 09:11:45 |
124.44 | 19.35% | 17.89% | -1.83% | 10.95% | 8.40% | 5.07% | 28.21% |
|
CRH PLC Rg 22.10.2025 / 09:11:45 |
88.40 | 18.96% | 63.23% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Informa Rg 22.10.2025 / 09:12:02 |
9.354 | 17.84% | 20.41% | 0.95% | 2.36% | 7.53% | 13.16% | 70.42% |
|
SSE Rg 22.10.2025 / 09:11:52 |
19.000 | 17.16% | 1.83% | 3.26% | 10.18% | 2.59% | 0.90% | 30.52% |
|
UK 100 22.10.2025 / 09:27:24 |
947.92 | 15.73% | 22.01% | 0.43% | 2.20% | 3.91% | 14.63% | 35.36% |
|
Imperial Brands Rg 22.10.2025 / 09:11:53 |
29.54 | 15.60% | 62.97% | -2.54% | -5.53% | 1.48% | 28.88% | 43.71% |
|
Entain Rg 22.10.2025 / 09:12:10 |
8.008 | 15.35% | -20.23% | -2.51% | -8.27% | -20.79% | 11.36% | -32.75% |
|
Melrose Ind Rg 22.10.2025 / 09:12:20 |
6.369 | 14.96% | 11.31% | 2.79% | 6.75% | 24.98% | 42.29% | 101.95% |
|
United Utilities Rg 22.10.2025 / 09:11:20 |
12.080 | 13.66% | 12.48% | 1.13% | 7.00% | 7.76% | 12.58% | 34.64% |
|
Tritax Big Box Rg 22.10.2025 / 09:12:19 |
1.507 | 12.21% | -11.89% | 4.51% | 5.46% | 7.26% | 0.03% | 14.01% |
|
Games Workshop G Rg 22.10.2025 / 09:11:00 |
148.50 | 11.32% | 50.30% | 1.50% | 0.95% | -7.99% | 23.13% | 141.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 22.10.2025 / 09:12:23 |
28.43 | -1.42% |
28.83 09:00 |
28.43 09:12 |
34.26 30.01.25 |
24.27 12.08.25 |
3'378 |
|
DCC Rg 22.10.2025 / 09:12:11 |
47.62 | 0.34% |
47.66 09:01 |
47.58 09:01 |
56.20 31.01.25 |
44.54 23.05.25 |
682 |
|
Diageo Rg 22.10.2025 / 09:12:20 |
18.310 | -0.52% |
18.385 09:00 |
18.285 09:03 |
25.68 09.01.25 |
17.365 26.09.25 |
9'291 |
|
Diploma Rg 22.10.2025 / 09:12:02 |
53.85 | -0.19% |
54.33 09:00 |
53.45 09:04 |
55.75 15.09.25 |
35.36 07.04.25 |
5'160 |
|
easyJet Rg 22.10.2025 / 09:11:55 |
4.846 | 0.78% |
4.846 09:11 |
4.822 09:01 |
5.906 11.06.25 |
4.022 07.04.25 |
7'762 |
|
Endeavour Mng Rg 22.10.2025 / 09:12:04 |
31.80 | 3.92% |
32.38 09:00 |
31.74 09:10 |
35.62 16.10.25 |
14.32 02.01.25 |
11'081 |
|
Entain Rg 22.10.2025 / 09:12:10 |
8.008 | 1.47% |
8.023 09:12 |
7.904 09:00 |
10.305 31.07.25 |
4.643 07.04.25 |
11'313 |
|
Experian Rg 22.10.2025 / 09:12:03 |
35.29 | 0.09% |
35.50 09:00 |
35.17 09:04 |
41.01 18.07.25 |
30.49 07.04.25 |
8'940 |
|
Flutter Entmt Rg 22.10.2025 / 09:10:43 |
187.60 | 0.20% |
188.55 09:00 |
187.60 09:10 |
236.90 14.02.25 |
147 07.04.25 |
319 |
|
Fresnillo Rg 22.10.2025 / 09:12:19 |
22.22 | 6.83% |
23.16 09:06 |
22.16 09:10 |
26.48 16.10.25 |
6.285 02.01.25 |
17'513 |
|
Games Workshop G Rg 22.10.2025 / 09:11:00 |
148.50 | 0.00% |
149.20 09:00 |
148.40 09:07 |
167.30 16.06.25 |
122.6 07.04.25 |
178 |
|
Glencore Rg 22.10.2025 / 09:12:01 |
3.464 | 0.80% |
3.496 09:00 |
3.462 09:10 |
3.907 20.01.25 |
2.101 07.04.25 |
567'974 |
|
GSK Rg 22.10.2025 / 09:11:25 |
16.410 | -0.30% |
16.415 09:09 |
16.260 09:00 |
16.840 02.10.25 |
12.425 09.04.25 |
27'359 |
|
Haleon Rg 22.10.2025 / 09:12:21 |
3.486 | -0.57% |
3.504 09:00 |
3.482 09:11 |
4.194 30.05.25 |
3.253 26.09.25 |
153'401 |
|
Halma Rg 22.10.2025 / 09:11:42 |
34.64 | 0.06% |
34.70 09:00 |
34.58 09:01 |
36.02 09.10.25 |
23.16 07.04.25 |
2'731 |
|
Hikma Pharm Rg 22.10.2025 / 09:10:43 |
17.870 | 0.06% |
17.900 09:01 |
17.810 09:04 |
23.62 13.02.25 |
15.83 26.09.25 |
1'325 |
|
Hiscox Rg 22.10.2025 / 09:12:20 |
13.530 | -0.51% |
13.660 09:01 |
13.530 09:12 |
14.400 06.08.25 |
10.22 14.01.25 |
6'173 |
|
Howden Join Grp Rg 22.10.2025 / 09:11:45 |
8.250 | 1.60% |
8.260 09:09 |
8.190 09:01 |
9.400 24.07.25 |
6.49 07.04.25 |
36'299 |
|
HSBC Hldg Rg 22.10.2025 / 09:11:17 |
9.872 | -0.03% |
9.899 09:00 |
9.869 09:03 |
10.678 06.10.25 |
6.988 09.04.25 |
285'932 |
|
ICG Rg 22.10.2025 / 09:11:58 |
19.500 | -0.46% |
19.520 09:06 |
19.480 09:08 |
24.68 18.02.25 |
15.4 09.04.25 |
1'991 |
|
IG Group Hdgs Rg 22.10.2025 / 09:12:04 |
10.800 | 0.65% |
10.810 09:10 |
10.760 09:01 |
11.650 12.09.25 |
8.6 07.04.25 |
1'516 |
|
IMI Rg 22.10.2025 / 09:09:44 |
23.06 | 0.00% |
23.10 09:00 |
23.00 09:06 |
23.54 03.10.25 |
15.58 07.04.25 |
1'218 |
|
Imperial Brands Rg 22.10.2025 / 09:11:53 |
29.54 | 0.17% |
29.61 09:00 |
29.49 09:01 |
32.12 12.09.25 |
25.22 15.01.25 |
33'849 |
|
Informa Rg 22.10.2025 / 09:12:02 |
9.354 | -0.35% |
9.392 09:01 |
9.354 09:12 |
9.444 06.10.25 |
6.344 09.04.25 |
2'202 |
|
Intercont Hotels Rg 22.10.2025 / 09:12:04 |
90.54 | 0.44% |
90.82 09:00 |
90.34 09:01 |
109.75 10.02.25 |
72.52 07.04.25 |
4'217 |