×
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
- 20.12.2024 - 17:30:03
- 812.17
- -0.04%
- -0.30
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 20.12.2024 / 17:30:00 |
33.53 | 0.66% | 0.22 | 33.49 | 34.15 | 0 | |
|
DCC Rg 20.12.2024 / 17:30:00 |
51.55 | -0.63% | -0.33 | 51.50 | 51.60 | 0 | |
|
Diageo Rg 20.12.2024 / 17:30:00 |
25.13 | -0.18% | -0.05 | 25.12 | 25.13 | 0 | |
|
DS Smith Rg 20.12.2024 / 17:30:00 |
5.400 | 0.75% | 0.04 | 5.390 | 5.400 | 0 | |
|
Endeavour Mng Rg 20.12.2024 / 17:30:00 |
14.520 | 2.40% | 0.34 | 14.240 | 14.550 | 0 | |
|
Entain Rg 20.12.2024 / 17:30:00 |
7.125 | -0.21% | -0.02 | 7.122 | 7.128 | 0 | |
|
Experian Rg 20.12.2024 / 17:30:00 |
35.08 | 0.03% | 0.01 | 35.07 | 35.09 | 0 | |
|
Flutter Entmt Rg 20.12.2024 / 17:30:00 |
210.70 | 1.54% | 3.20 | 210.20 | 211.00 | 0 | |
|
Fresnillo Rg 20.12.2024 / 17:30:00 |
6.370 | 1.19% | 0.08 | 6.355 | 6.380 | 0 | |
|
Glencore Rg 20.12.2024 / 17:30:00 |
3.535 | -0.16% | -0.01 | 3.537 | 3.539 | 0 | |
|
GSK Rg 20.12.2024 / 17:30:00 |
13.228 | 0.02% | 0.00 | 13.220 | 13.230 | 0 | |
|
Haleon Rg 20.12.2024 / 17:30:00 |
3.809 | 0.36% | 0.01 | 3.805 | 3.814 | 0 | |
|
Halma Rg 20.12.2024 / 17:30:00 |
27.17 | -0.62% | -0.17 | 27.09 | 27.18 | 0 | |
|
Harbour Ener Rg 20.12.2024 / 17:30:00 |
2.441 | 0.16% | 0.00 | 2.441 | 2.489 | 0 | |
|
Hargreaves Lans Rg 20.12.2024 / 17:30:00 |
10.953 | 0.07% | 0.01 | 10.950 | 10.955 | 0 | |
|
Hikma Pharm Rg 20.12.2024 / 17:30:00 |
19.520 | 1.19% | 0.23 | 19.510 | 19.530 | 0 | |
|
Hiscox Rg 20.12.2024 / 17:30:00 |
10.820 | -1.95% | -0.22 | 10.800 | 10.820 | 0 | |
|
Howden Join Grp Rg 20.12.2024 / 17:30:00 |
7.905 | 0.13% | 0.01 | 7.905 | 7.915 | 0 | |
|
HSBC Hldg Rg 20.12.2024 / 17:30:00 |
7.626 | -0.33% | -0.03 | 7.624 | 7.627 | 0 | |
|
ICG Rg 20.12.2024 / 17:30:00 |
20.48 | -1.01% | -0.21 | 20.46 | 20.52 | 0 | |
|
IMI Rg 20.12.2024 / 17:30:00 |
18.235 | 0.25% | 0.05 | 18.230 | 18.240 | 0 | |
|
Imperial Brands Rg 20.12.2024 / 17:30:00 |
25.74 | 0.25% | 0.07 | 25.73 | 25.74 | 0 | |
|
Informa Rg 20.12.2024 / 17:30:00 |
8.034 | -0.25% | -0.02 | 8.032 | 8.036 | 0 | |
|
Intercont Hotels Rg 20.12.2024 / 17:30:00 |
99.56 | 1.16% | 1.14 | 99.54 | 99.58 | 0 | |
|
Intertek Group Rg 20.12.2024 / 17:30:00 |
46.64 | -0.17% | -0.08 | 46.58 | 46.66 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Haleon Rg 20.12.2024 / 17:30:00 |
3.809 | 17.87% | 15.33% | -0.05% | 0.34% | -4.13% | 18.68% | 0.00% |
|
Coca-Cola HBC N 20.12.2024 / 17:30:00 |
26.95 | 17.20% | 37.02% | -3.58% | -3.54% | -0.48% | 17.63% | 7.02% |
|
RELX Rg 20.12.2024 / 17:30:00 |
36.28 | 17.14% | 58.67% | -2.67% | -2.68% | 1.51% | 17.30% | 56.28% |
|
Lloyds Banking G Rg 20.12.2024 / 17:30:00 |
0.5416 | 13.91% | 18.81% | -2.13% | -0.46% | -8.85% | 12.90% | 17.68% |
|
Rightmove Rg 20.12.2024 / 17:30:00 |
6.562 | 13.29% | 27.21% | -3.22% | 6.42% | -1.94% | 15.61% | -14.54% |
|
WPP Rg 20.12.2024 / 17:30:00 |
8.356 | 11.64% | 2.54% | -6.24% | 0.31% | 6.99% | 10.59% | -22.88% |
|
Sage Grp Rg 20.12.2024 / 17:30:00 |
12.945 | 10.75% | 75.03% | -0.63% | 0.47% | 25.34% | 9.61% | 60.06% |
|
Intertek Group Rg 20.12.2024 / 17:30:00 |
46.64 | 9.76% | 15.69% | -2.41% | 3.94% | -10.82% | 11.26% | -15.48% |
|
Auto Trader Gr Rg 20.12.2024 / 17:30:00 |
7.860 | 9.74% | 52.82% | -3.66% | -5.35% | -9.95% | 8.95% | 10.26% |
|
Experian Rg 20.12.2024 / 17:30:00 |
35.08 | 9.53% | 24.21% | -2.61% | -8.26% | -10.85% | 10.11% | 0.29% |
|
Hikma Pharm Rg 20.12.2024 / 17:30:00 |
19.520 | 8.68% | 23.85% | 1.35% | -0.61% | 3.06% | 9.82% | -13.26% |
|
IMI Rg 20.12.2024 / 17:30:00 |
18.235 | 7.70% | 40.46% | -1.75% | 4.38% | -3.06% | 6.82% | 7.00% |
|
Aviva Rg 20.12.2024 / 17:30:00 |
4.580 | 5.79% | 3.15% | -3.62% | -5.74% | -6.51% | 6.34% | -13.42% |
|
Fresnillo Rg 20.12.2024 / 17:30:00 |
6.370 | 5.55% | -30.15% | -4.28% | -2.52% | 3.07% | 9.34% | -30.99% |
|
UK 100 20.12.2024 / 17:30:03 |
812.17 | 5.14% | 8.73% | -2.49% | -2.31% | -2.48% | 5.59% | 12.65% |
|
BAE Systems Rg 20.12.2024 / 17:30:00 |
11.585 | 4.99% | 35.94% | -3.62% | -13.16% | -6.61% | 5.94% | 119.96% |
|
Hiscox Rg 20.12.2024 / 17:30:00 |
10.820 | 4.50% | 0.55% | -5.42% | 3.74% | -6.56% | 3.49% | 27.87% |
|
Informa Rg 20.12.2024 / 17:30:00 |
8.034 | 3.31% | 29.36% | -3.32% | -8.66% | -4.36% | 3.69% | 60.06% |
|
Kingfisher Rg 20.12.2024 / 17:30:00 |
2.505 | 2.50% | 5.44% | -3.17% | -14.91% | -23.24% | 1.33% | -25.65% |
|
Bunzl Rg 20.12.2024 / 17:30:00 |
32.68 | 1.91% | 17.99% | -6.81% | -6.15% | -8.20% | 1.84% | 14.11% |
|
United Utilities Rg 20.12.2024 / 17:30:00 |
10.463 | 0.47% | 7.29% | -3.35% | -7.62% | -0.92% | -2.13% | -3.13% |
|
Severn Trent Rg 20.12.2024 / 17:30:00 |
25.07 | 0.23% | -2.75% | -3.98% | -9.59% | -5.84% | -4.31% | -11.84% |
|
CRH PLC Rg 08.09.2023 / 17:28:00 |
50.95 | 0.00% | 37.02% | 0.00% | 0.00% | 0.00% | 0.00% | 13.80% |
|
Shell Rg 20.12.2024 / 17:30:00 |
28.94 | -1.07% | 11.13% | -5.54% | -6.19% | -5.66% | -3.22% | 56.43% |
|
Smiths Group Rg 20.12.2024 / 17:30:00 |
17.290 | -2.10% | 7.76% | -1.37% | -1.00% | -2.01% | -2.12% | 11.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 20.12.2024 / 17:30:00 |
33.53 | 0.66% |
33.61 16:41 |
33.08 12:10 |
51.21 22.03.24 |
33.01 19.12.24 |
36'755 |
|
DCC Rg 20.12.2024 / 17:30:00 |
51.55 | -0.63% |
51.95 16:53 |
51.08 15:02 |
60.70 16.05.24 |
48.28 08.11.24 |
65'339 |
|
Diageo Rg 20.12.2024 / 17:30:00 |
25.13 | -0.18% |
25.28 09:00 |
24.94 14:51 |
30.55 28.02.24 |
22.75 30.07.24 |
1'108'191 |
|
DS Smith Rg 20.12.2024 / 17:30:00 |
5.400 | 0.75% |
5.420 15:37 |
5.320 15:29 |
6.020 25.11.24 |
2.7035 05.02.24 |
331'281 |
|
Endeavour Mng Rg 20.12.2024 / 17:30:00 |
14.520 | 2.40% |
14.670 16:56 |
14.100 15:27 |
19.440 22.10.24 |
12.31 28.02.24 |
59'179 |
|
Entain Rg 20.12.2024 / 17:30:00 |
7.125 | -0.21% |
7.144 16:51 |
7.000 14:51 |
10.330 12.02.24 |
4.985 05.08.24 |
231'060 |
|
Experian Rg 20.12.2024 / 17:30:00 |
35.08 | 0.03% |
35.18 17:18 |
34.56 13:18 |
39.78 01.10.24 |
30.03 04.01.24 |
499'525 |
|
Flutter Entmt Rg 20.12.2024 / 17:30:00 |
210.70 | 1.54% |
210.80 17:15 |
205.40 13:28 |
224.50 13.12.24 |
122.5 31.05.24 |
36'525 |
|
Fresnillo Rg 20.12.2024 / 17:30:00 |
6.370 | 1.19% |
6.405 16:59 |
6.245 11:35 |
7.815 24.10.24 |
4.352 20.03.24 |
59'165 |
|
Glencore Rg 20.12.2024 / 17:30:00 |
3.535 | -0.16% |
3.543 17:26 |
3.484 14:51 |
5.056 20.05.24 |
3.4835 20.12.24 |
5'789'924 |
|
GSK Rg 20.12.2024 / 17:30:00 |
13.228 | 0.02% |
13.235 17:18 |
13.030 15:00 |
18.200 15.05.24 |
12.825 15.11.24 |
1'582'069 |
|
Haleon Rg 20.12.2024 / 17:30:00 |
3.809 | 0.36% |
3.830 11:14 |
3.769 14:52 |
4.005 18.09.24 |
3.1045 25.01.24 |
3'359'192 |
|
Halma Rg 20.12.2024 / 17:30:00 |
27.17 | -0.62% |
27.35 10:59 |
26.91 14:22 |
28.15 09.12.24 |
21.06 05.01.24 |
128'539 |
|
Harbour Ener Rg 20.12.2024 / 17:30:00 |
2.441 | 0.16% |
2.446 17:27 |
2.391 12:00 |
3.332 03.06.24 |
2.391 20.12.24 |
236'061 |
|
Hargreaves Lans Rg 20.12.2024 / 17:30:00 |
10.953 | 0.07% |
10.970 09:00 |
10.940 11:15 |
11.690 20.06.24 |
6.879 19.03.24 |
154'564 |
|
Hikma Pharm Rg 20.12.2024 / 17:30:00 |
19.520 | 1.19% |
19.590 09:28 |
19.180 14:02 |
21.61 22.02.24 |
17.605 16.04.24 |
85'833 |
|
Hiscox Rg 20.12.2024 / 17:30:00 |
10.820 | -1.95% |
11.020 09:09 |
10.780 14:19 |
12.820 09.07.24 |
10.08 20.11.24 |
107'825 |
|
Howden Join Grp Rg 20.12.2024 / 17:30:00 |
7.905 | 0.13% |
7.940 17:02 |
7.805 13:05 |
9.828 17.09.24 |
7.538 17.01.24 |
187'474 |
|
HSBC Hldg Rg 20.12.2024 / 17:30:00 |
7.626 | -0.33% |
7.645 09:00 |
7.496 14:52 |
7.695 18.12.24 |
5.729 11.03.24 |
6'650'335 |
|
ICG Rg 20.12.2024 / 17:30:00 |
20.48 | -1.01% |
20.71 17:02 |
20.30 13:18 |
24.48 28.05.24 |
15.405 17.01.24 |
148'174 |
|
IMI Rg 20.12.2024 / 17:30:00 |
18.235 | 0.25% |
18.280 17:03 |
17.970 13:17 |
19.080 15.05.24 |
15.3 16.01.24 |
154'520 |
|
Imperial Brands Rg 20.12.2024 / 17:30:00 |
25.74 | 0.25% |
25.78 17:01 |
25.42 14:52 |
26.35 27.11.24 |
16.6175 05.03.24 |
376'121 |
|
Informa Rg 20.12.2024 / 17:30:00 |
8.034 | -0.25% |
8.062 16:54 |
7.930 11:15 |
8.836 24.07.24 |
7.194 17.01.24 |
618'470 |
|
Intercont Hotels Rg 20.12.2024 / 17:30:00 |
99.56 | 1.16% |
99.82 17:18 |
97.68 13:23 |
101.95 09.12.24 |
69.9 03.01.24 |
66'562 |
|
Intertek Group Rg 20.12.2024 / 17:30:00 |
46.64 | -0.17% |
46.84 09:04 |
46.26 15:13 |
52.33 27.09.24 |
41.48 08.01.24 |
70'942 |