×
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
- 20.05.2025 - 12:07:32
- 872.94
- 0.69%
- 5.95
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 20.05.2025 / 11:49:51 |
48.06 | 0.27% | 0.13 | 48.02 | 48.06 | 12'765 | |
|
Diageo Rg 20.05.2025 / 11:52:15 |
21.22 | -0.40% | -0.09 | 21.21 | 21.22 | 99'813 | |
|
Diploma Rg 20.05.2025 / 11:50:53 |
49.98 | 19.20% | 8.05 | 50.00 | 50.15 | 85'331 | |
|
Direct Line Ins Rg 20.05.2025 / 11:51:27 |
2.962 | 0.89% | 0.03 | 2.962 | 2.968 | 221'526 | |
|
easyJet Rg 20.05.2025 / 11:50:32 |
5.688 | 2.08% | 0.12 | 5.686 | 5.690 | 397'152 | |
|
Endeavour Mng Rg 20.05.2025 / 11:52:03 |
20.80 | 0.53% | 0.11 | 20.78 | 20.80 | 48'643 | |
|
Entain Rg 20.05.2025 / 11:52:20 |
7.644 | -0.36% | -0.03 | 7.642 | 7.646 | 115'217 | |
|
Experian Rg 20.05.2025 / 11:50:22 |
39.29 | 0.18% | 0.07 | 39.30 | 39.32 | 55'993 | |
|
Flutter Entmt Rg 20.05.2025 / 11:42:30 |
185.90 | -0.03% | -0.05 | 185.40 | 185.65 | 1'881 | |
|
Frasers Grp Rg 20.05.2025 / 11:49:52 |
7.135 | 0.00% | 0.00 | 7.130 | 7.140 | 2'202 | |
|
Fresnillo Rg 20.05.2025 / 11:48:15 |
10.350 | 1.57% | 0.16 | 10.340 | 10.360 | 54'262 | |
|
Games Workshop G Rg 20.05.2025 / 11:49:07 |
157.50 | 0.54% | 0.85 | 157.40 | 157.60 | 1'650 | |
|
Glencore Rg 20.05.2025 / 11:51:53 |
2.669 | 1.12% | 0.03 | 2.669 | 2.669 | 3'045'326 | |
|
GSK Rg 20.05.2025 / 11:52:00 |
14.125 | 1.07% | 0.15 | 14.125 | 14.130 | 246'345 | |
|
Haleon Rg 20.05.2025 / 11:48:36 |
4.074 | 0.39% | 0.02 | 4.072 | 4.074 | 2'642'964 | |
|
Halma Rg 20.05.2025 / 11:50:34 |
29.58 | -0.03% | -0.01 | 29.56 | 29.60 | 62'446 | |
|
Hikma Pharm Rg 20.05.2025 / 11:49:56 |
20.78 | 0.53% | 0.11 | 20.76 | 20.78 | 16'989 | |
|
Hiscox Rg 20.05.2025 / 11:42:51 |
12.000 | 1.10% | 0.13 | 11.990 | 12.010 | 34'726 | |
|
Howden Join Grp Rg 20.05.2025 / 11:51:30 |
8.615 | 1.83% | 0.16 | 8.610 | 8.620 | 161'237 | |
|
HSBC Hldg Rg 20.05.2025 / 11:52:08 |
8.865 | 0.74% | 0.07 | 8.864 | 8.866 | 1'009'776 | |
|
ICG Rg 20.05.2025 / 11:50:36 |
20.48 | 0.00% | 0.00 | 20.48 | 20.50 | 86'775 | |
|
IMI Rg 20.05.2025 / 11:51:09 |
19.890 | 0.45% | 0.09 | 19.880 | 19.900 | 52'487 | |
|
Imperial Brands Rg 20.05.2025 / 11:52:26 |
27.82 | 1.35% | 0.37 | 27.81 | 27.83 | 192'897 | |
|
Informa Rg 20.05.2025 / 11:49:58 |
8.058 | 0.55% | 0.04 | 8.056 | 8.062 | 108'091 | |
|
Intercont Hotels Rg 20.05.2025 / 11:50:51 |
89.24 | -0.66% | -0.59 | 89.24 | 89.26 | 40'792 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Experian Rg 20.05.2025 / 11:50:22 |
39.29 | 13.91% | 22.49% | -1.38% | 11.24% | 2.46% | 8.18% | 57.01% |
|
Brit Land Co REI Rg 20.05.2025 / 11:52:29 |
4.088 | 13.73% | 2.93% | 3.55% | 5.96% | 11.69% | 2.92% | -19.95% |
|
RELX Rg 20.05.2025 / 11:52:28 |
41.12 | 13.11% | 31.77% | 4.13% | 4.39% | 5.33% | 18.81% | 83.68% |
|
Antofagasta Rg 20.05.2025 / 11:51:30 |
17.735 | 12.74% | 6.78% | -3.46% | 12.94% | 2.66% | -26.71% | 26.07% |
|
Natl Grid Rg 20.05.2025 / 11:51:45 |
10.880 | 12.54% | 11.18% | 7.96% | -0.64% | 11.11% | 6.87% | -2.08% |
|
HSBC Hldg Rg 20.05.2025 / 11:52:08 |
8.865 | 12.50% | 38.69% | 0.98% | 10.85% | -1.20% | 27.10% | 81.33% |
|
Entain Rg 20.05.2025 / 11:52:20 |
7.644 | 12.13% | -22.46% | -0.26% | 33.73% | 7.39% | 3.13% | -43.42% |
|
Brit Amer Tobacc Rg 20.05.2025 / 11:51:22 |
32.45 | 12.07% | 40.41% | 7.17% | 1.41% | 7.13% | 31.32% | -6.12% |
|
M&G Rg 20.05.2025 / 11:52:32 |
2.213 | 11.63% | -1.52% | 1.93% | 11.32% | 6.27% | 7.95% | 6.27% |
|
Beazley Rg 20.05.2025 / 11:50:33 |
9.305 | 11.49% | 74.21% | 6.83% | 2.17% | 12.31% | 39.71% | 93.06% |
|
Auto Trd Gr Rg-144A 20.05.2025 / 11:52:06 |
8.874 | 11.18% | 22.00% | 4.25% | 10.29% | 12.97% | 22.40% | 64.31% |
|
Weir Group Rg 20.05.2025 / 11:45:15 |
24.00 | 9.88% | 26.86% | -1.48% | 11.37% | 6.01% | 10.19% | 64.52% |
|
Tritax Big Box Rg 20.05.2025 / 11:45:45 |
1.454 | 9.87% | -13.73% | 3.12% | 4.45% | -0.55% | -10.30% | -26.88% |
|
Halma Rg 20.05.2025 / 11:50:34 |
29.58 | 9.67% | 29.10% | -0.77% | 11.33% | 4.63% | 26.79% | 43.09% |
|
Smith & Nephew Rg 20.05.2025 / 11:50:46 |
10.865 | 9.61% | 0.70% | 2.02% | 10.87% | -2.16% | 6.81% | -13.76% |
|
Hiscox Rg 20.05.2025 / 11:42:51 |
12.000 | 9.60% | 12.41% | 4.53% | 2.39% | 12.78% | 3.09% | 27.55% |
|
Intl. Cons. Air Rg 20.05.2025 / 11:51:38 |
3.363 | 9.29% | 112.81% | 4.28% | 33.14% | 4.57% | 93.61% | 168.96% |
|
IMI Rg 20.05.2025 / 11:51:09 |
19.890 | 8.14% | 17.23% | 3.97% | 18.92% | 6.48% | 4.66% | 56.15% |
|
SSE Rg 20.05.2025 / 11:52:25 |
17.835 | 8.04% | -6.10% | 5.99% | 8.93% | 17.96% | -0.64% | -7.30% |
|
Imperial Brands Rg 20.05.2025 / 11:52:26 |
27.82 | 7.60% | 51.70% | -3.64% | -7.13% | 0.36% | 43.07% | 51.87% |
|
Berkeley Grp Hld Rg 20.05.2025 / 11:52:11 |
42.06 | 7.45% | 0.00% | 0.05% | 6.24% | 12.64% | 0.00% | 0.00% |
|
LondonMetric Rg 20.05.2025 / 11:49:37 |
1.960 | 7.38% | 0.78% | 4.37% | 2.56% | 2.78% | -5.59% | -20.92% |
|
Haleon Rg 20.05.2025 / 11:48:36 |
4.074 | 7.30% | 26.02% | 3.56% | 5.43% | 2.90% | 22.60% | 0.00% |
|
Severn Trent Rg 20.05.2025 / 11:49:42 |
27.13 | 7.29% | 4.46% | 4.87% | -1.38% | 9.13% | 3.77% | -12.25% |
|
Barratt Redrow Rg 20.05.2025 / 11:52:25 |
4.670 | 6.70% | -16.65% | 0.95% | 4.10% | 9.66% | -8.72% | -2.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 20.05.2025 / 11:49:51 |
48.06 | 0.27% |
48.30 11:08 |
47.86 09:47 |
56.20 31.01.25 |
45.02 07.04.25 |
12'765 |
|
Diageo Rg 20.05.2025 / 11:52:15 |
21.22 | -0.40% |
21.32 09:00 |
21.10 09:31 |
25.68 09.01.25 |
19.09 07.04.25 |
99'813 |
|
Diploma Rg 20.05.2025 / 11:50:53 |
49.98 | 19.20% |
50.00 11:50 |
45.72 09:06 |
50.00 20.05.25 |
35.36 07.04.25 |
85'331 |
|
Direct Line Ins Rg 20.05.2025 / 11:51:27 |
2.962 | 0.89% |
2.965 11:48 |
2.936 09:15 |
2.965 20.05.25 |
2.494 07.04.25 |
221'526 |
|
easyJet Rg 20.05.2025 / 11:50:32 |
5.688 | 2.08% |
5.694 11:18 |
5.596 09:02 |
5.694 20.05.25 |
4.022 07.04.25 |
397'152 |
|
Endeavour Mng Rg 20.05.2025 / 11:52:03 |
20.80 | 0.53% |
20.88 11:00 |
20.65 09:48 |
22.74 12.05.25 |
14.32 02.01.25 |
48'643 |
|
Entain Rg 20.05.2025 / 11:52:20 |
7.644 | -0.36% |
7.686 10:17 |
7.565 09:01 |
8.006 14.05.25 |
4.643 07.04.25 |
115'217 |
|
Experian Rg 20.05.2025 / 11:50:22 |
39.29 | 0.18% |
39.45 09:00 |
39.19 09:06 |
40.21 31.01.25 |
30.49 07.04.25 |
55'993 |
|
Flutter Entmt Rg 20.05.2025 / 11:42:30 |
185.90 | -0.03% |
185.90 11:42 |
184.80 09:02 |
236.90 14.02.25 |
147 07.04.25 |
1'881 |
|
Frasers Grp Rg 20.05.2025 / 11:49:52 |
7.135 | 0.00% |
7.165 09:16 |
7.125 10:08 |
7.200 16.05.25 |
5.3475 07.04.25 |
2'202 |
|
Fresnillo Rg 20.05.2025 / 11:48:15 |
10.350 | 1.57% |
10.380 09:56 |
10.075 09:00 |
10.920 16.04.25 |
6.285 02.01.25 |
54'262 |
|
Games Workshop G Rg 20.05.2025 / 11:49:07 |
157.50 | 0.54% |
157.70 10:22 |
156.40 09:40 |
158.45 12.05.25 |
122.6 07.04.25 |
1'650 |
|
Glencore Rg 20.05.2025 / 11:51:53 |
2.669 | 1.12% |
2.675 11:33 |
2.630 09:01 |
3.907 20.01.25 |
2.101 07.04.25 |
3'045'326 |
|
GSK Rg 20.05.2025 / 11:52:00 |
14.125 | 1.07% |
14.128 11:02 |
14.020 09:00 |
15.605 10.03.25 |
12.425 09.04.25 |
246'345 |
|
Haleon Rg 20.05.2025 / 11:48:36 |
4.074 | 0.39% |
4.083 10:49 |
4.059 09:00 |
4.177 04.03.25 |
3.541 09.04.25 |
2'642'964 |
|
Halma Rg 20.05.2025 / 11:50:34 |
29.58 | -0.03% |
29.72 09:02 |
29.41 09:13 |
30.94 31.01.25 |
23.16 07.04.25 |
62'446 |
|
Hikma Pharm Rg 20.05.2025 / 11:49:56 |
20.78 | 0.53% |
20.92 10:26 |
20.69 09:00 |
23.62 13.02.25 |
17.51 09.04.25 |
16'989 |
|
Hiscox Rg 20.05.2025 / 11:42:51 |
12.000 | 1.10% |
12.020 11:38 |
11.890 09:38 |
12.100 02.04.25 |
10.22 14.01.25 |
34'726 |
|
Howden Join Grp Rg 20.05.2025 / 11:51:30 |
8.615 | 1.83% |
8.630 11:41 |
8.440 09:04 |
8.685 14.02.25 |
6.49 07.04.25 |
161'237 |
|
HSBC Hldg Rg 20.05.2025 / 11:52:08 |
8.865 | 0.74% |
8.890 10:23 |
8.825 09:01 |
9.502 03.03.25 |
6.988 09.04.25 |
1'009'776 |
|
ICG Rg 20.05.2025 / 11:50:36 |
20.48 | 0.00% |
20.75 09:00 |
20.48 09:48 |
24.68 18.02.25 |
15.4 09.04.25 |
86'775 |
|
IMI Rg 20.05.2025 / 11:51:09 |
19.890 | 0.45% |
19.920 10:57 |
19.750 09:06 |
20.88 03.03.25 |
15.58 07.04.25 |
52'487 |
|
Imperial Brands Rg 20.05.2025 / 11:52:26 |
27.82 | 1.35% |
27.89 09:43 |
27.55 09:01 |
31.80 07.05.25 |
25.22 15.01.25 |
192'897 |
|
Informa Rg 20.05.2025 / 11:49:58 |
8.058 | 0.55% |
8.078 10:48 |
8.018 09:06 |
9.118 13.02.25 |
6.344 09.04.25 |
108'091 |
|
Intercont Hotels Rg 20.05.2025 / 11:50:51 |
89.24 | -0.66% |
89.48 11:33 |
88.19 10:11 |
109.75 10.02.25 |
72.52 07.04.25 |
40'792 |