×
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 |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 04.07.2025 / 17:30:00 |
30.11 | -1.46% | -0.45 | 30.08 | 30.12 | 0 | |
|
DCC Rg 04.07.2025 / 17:30:00 |
48.22 | -0.54% | -0.26 | 48.18 | 48.24 | 0 | |
|
Diageo Rg 04.07.2025 / 17:30:00 |
19.110 | 0.08% | 0.02 | 19.105 | 19.115 | 0 | |
|
Diploma Rg 04.07.2025 / 17:30:00 |
48.48 | -0.70% | -0.34 | 48.46 | 48.50 | 0 | |
|
easyJet Rg 04.07.2025 / 17:30:00 |
5.221 | -1.56% | -0.08 | 5.206 | 5.228 | 0 | |
|
Endeavour Mng Rg 04.07.2025 / 17:30:00 |
22.80 | 1.24% | 0.28 | 22.80 | 22.82 | 0 | |
|
Entain Rg 04.07.2025 / 17:30:00 |
9.112 | -0.55% | -0.05 | 9.102 | 9.128 | 0 | |
|
Experian Rg 04.07.2025 / 17:30:00 |
38.23 | -0.03% | -0.01 | 38.20 | 38.24 | 0 | |
|
Flutter Entmt Rg 04.07.2025 / 17:30:00 |
201.90 | -1.46% | -3.00 | 201.50 | 202.00 | 0 | |
|
Frasers Grp Rg 04.07.2025 / 17:30:00 |
6.783 | -1.42% | -0.10 | 6.750 | 6.815 | 0 | |
|
Fresnillo Rg 04.07.2025 / 17:30:00 |
14.910 | 2.26% | 0.33 | 14.870 | 14.910 | 0 | |
|
Games Workshop G Rg 04.07.2025 / 17:30:00 |
159.10 | -0.19% | -0.30 | 159.10 | 162.30 | 0 | |
|
Glencore Rg 04.07.2025 / 17:30:00 |
3.028 | -1.05% | -0.03 | 3.027 | 3.028 | 0 | |
|
GSK Rg 04.07.2025 / 17:30:00 |
14.065 | 1.04% | 0.15 | 14.055 | 14.065 | 0 | |
|
Haleon Rg 04.07.2025 / 17:30:00 |
3.767 | 0.86% | 0.03 | 3.766 | 3.771 | 0 | |
|
Halma Rg 04.07.2025 / 17:30:00 |
31.91 | 0.60% | 0.19 | 31.90 | 31.96 | 0 | |
|
Hikma Pharm Rg 04.07.2025 / 17:30:00 |
19.720 | -0.85% | -0.17 | 19.670 | 19.730 | 0 | |
|
Hiscox Rg 04.07.2025 / 17:30:00 |
12.530 | -0.40% | -0.05 | 12.510 | 12.530 | 0 | |
|
Howden Join Grp Rg 04.07.2025 / 17:30:00 |
8.330 | -1.94% | -0.17 | 8.330 | 8.335 | 0 | |
|
HSBC Hldg Rg 04.07.2025 / 17:30:00 |
8.854 | 0.27% | 0.02 | 8.854 | 8.856 | 0 | |
|
ICG Rg 04.07.2025 / 17:30:00 |
19.270 | -1.93% | -0.38 | 19.270 | 19.290 | 0 | |
|
IMI Rg 04.07.2025 / 17:30:00 |
21.13 | -0.52% | -0.11 | 21.14 | 21.56 | 0 | |
|
Imperial Brands Rg 04.07.2025 / 17:30:00 |
28.45 | -0.14% | -0.04 | 28.45 | 28.49 | 0 | |
|
Informa Rg 04.07.2025 / 17:30:00 |
8.076 | -1.08% | -0.09 | 8.072 | 8.076 | 0 | |
|
Intercont Hotels Rg 04.07.2025 / 17:30:00 |
86.32 | -0.35% | -0.30 | 86.22 | 86.34 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Games Workshop G Rg 04.07.2025 / 17:30:00 |
159.10 | 19.49% | 61.34% | -1.36% | -1.24% | 15.37% | 50.95% | 133.90% |
|
Centrica Rg 04.07.2025 / 17:30:00 |
1.597 | 18.42% | 12.27% | -2.65% | -0.84% | 11.45% | 12.47% | 93.73% |
|
Kingfisher Rg 04.07.2025 / 17:30:00 |
2.868 | 17.72% | 19.51% | -0.64% | 3.59% | 14.88% | 11.27% | 18.30% |
|
Halma Rg 04.07.2025 / 17:30:00 |
31.91 | 17.57% | 38.39% | -0.47% | 7.22% | 25.78% | 19.11% | 58.28% |
|
Hiscox Rg 04.07.2025 / 17:30:00 |
12.530 | 16.16% | 19.13% | -1.65% | -7.19% | 13.65% | 12.58% | 33.32% |
|
IMI Rg 04.07.2025 / 17:30:00 |
21.13 | 16.00% | 25.75% | 0.24% | 6.45% | 27.71% | 17.68% | 82.79% |
|
Vodafone Group Rg 04.07.2025 / 17:30:00 |
0.8162 | 15.82% | 15.58% | 5.40% | 11.11% | 23.55% | 16.27% | -37.71% |
|
Weir Group Rg 04.07.2025 / 17:30:00 |
24.98 | 15.51% | 33.35% | -0.87% | 2.80% | 18.00% | 27.45% | 83.97% |
|
SSE Rg 04.07.2025 / 17:30:00 |
18.725 | 15.40% | 0.30% | 2.03% | 6.57% | 20.50% | 1.13% | 11.24% |
|
Diploma Rg 04.07.2025 / 17:30:00 |
48.48 | 14.82% | 35.84% | -2.10% | 4.30% | 28.22% | 16.54% | 117.95% |
|
Intl. Cons. Air Rg 04.07.2025 / 17:30:00 |
3.458 | 14.09% | 122.15% | 2.40% | 4.28% | 43.84% | 99.94% | 216.57% |
|
HSBC Hldg Rg 04.07.2025 / 17:30:00 |
8.854 | 12.89% | 39.16% | 0.28% | 0.60% | 19.26% | 31.70% | 65.42% |
|
Frasers Grp Rg 04.07.2025 / 17:30:00 |
6.783 | 12.79% | -24.60% | -0.15% | -6.83% | 13.32% | -20.90% | 3.38% |
|
Smith & Nephew Rg 04.07.2025 / 17:30:00 |
11.098 | 11.99% | 2.88% | 0.29% | -1.22% | 13.87% | 5.11% | -3.23% |
|
Beazley Rg 04.07.2025 / 17:30:00 |
9.100 | 11.86% | 74.79% | -3.96% | -6.47% | 2.85% | 38.14% | 89.21% |
|
Imperial Brands Rg 04.07.2025 / 17:30:00 |
28.45 | 11.68% | 57.45% | 0.57% | -1.01% | -1.28% | 39.80% | 54.58% |
|
Experian Rg 04.07.2025 / 17:30:00 |
38.23 | 11.07% | 19.43% | -0.57% | 1.62% | 13.66% | 4.91% | 57.43% |
|
Natl Grid Rg 04.07.2025 / 17:30:00 |
10.475 | 10.06% | 8.73% | -1.64% | 0.99% | 3.82% | 14.92% | 7.36% |
|
Tesco Rg 04.07.2025 / 17:29:58 |
4.052 | 9.99% | 39.77% | 0.83% | 3.68% | 23.69% | 30.71% | 58.90% |
|
LondonMetric Rg 04.07.2025 / 17:30:00 |
1.979 | 9.87% | 3.12% | -3.09% | 0.13% | 8.62% | 1.91% | -13.27% |
|
Legal & General Rg 04.07.2025 / 17:30:00 |
2.500 | 9.19% | -0.44% | -1.85% | -2.31% | 8.20% | 7.90% | 3.30% |
|
Tritax Big Box Rg 04.07.2025 / 17:30:00 |
1.443 | 8.59% | -14.73% | -2.37% | -1.23% | 12.03% | -8.56% | -19.09% |
|
Severn Trent Rg 04.07.2025 / 17:30:00 |
26.96 | 7.85% | 5.00% | -1.89% | 1.43% | 4.42% | 7.67% | -1.81% |
|
RELX Rg 04.07.2025 / 17:30:00 |
39.02 | 7.58% | 25.32% | -0.94% | -1.69% | 4.53% | 8.84% | 76.44% |
|
UK 100 04.07.2025 / 17:30:05 |
879.73 | 7.41% | 13.83% | 0.41% | 0.10% | 10.92% | 7.86% | 23.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 04.07.2025 / 17:30:00 |
30.11 | -1.46% |
30.29 09:02 |
29.84 12:20 |
34.26 30.01.25 |
25.51 11.04.25 |
60'799 |
|
DCC Rg 04.07.2025 / 17:30:00 |
48.22 | -0.54% |
48.32 09:00 |
48.10 13:22 |
56.20 31.01.25 |
44.54 23.05.25 |
27'595 |
|
Diageo Rg 04.07.2025 / 17:30:00 |
19.110 | 0.08% |
19.245 09:23 |
18.875 09:08 |
25.68 09.01.25 |
18.205 30.06.25 |
582'705 |
|
Diploma Rg 04.07.2025 / 17:30:00 |
48.48 | -0.70% |
48.62 09:27 |
48.16 12:58 |
50.20 20.05.25 |
35.36 07.04.25 |
60'125 |
|
easyJet Rg 04.07.2025 / 17:30:00 |
5.221 | -1.56% |
5.295 09:00 |
5.214 17:20 |
5.906 11.06.25 |
4.022 07.04.25 |
184'593 |
|
Endeavour Mng Rg 04.07.2025 / 17:30:00 |
22.80 | 1.24% |
22.86 14:53 |
22.54 09:19 |
24.38 04.06.25 |
14.32 02.01.25 |
46'007 |
|
Entain Rg 04.07.2025 / 17:30:00 |
9.112 | -0.55% |
9.182 16:36 |
9.088 09:30 |
9.236 02.07.25 |
4.643 07.04.25 |
280'863 |
|
Experian Rg 04.07.2025 / 17:30:00 |
38.23 | -0.03% |
38.36 15:53 |
38.02 09:07 |
40.21 31.01.25 |
30.49 07.04.25 |
199'603 |
|
Flutter Entmt Rg 04.07.2025 / 17:30:00 |
201.90 | -1.46% |
205.10 11:22 |
201.90 17:29 |
236.90 14.02.25 |
147 07.04.25 |
10'631 |
|
Frasers Grp Rg 04.07.2025 / 17:30:00 |
6.783 | -1.42% |
6.885 09:00 |
6.750 14:43 |
7.520 30.05.25 |
5.3475 07.04.25 |
15'939 |
|
Fresnillo Rg 04.07.2025 / 17:30:00 |
14.910 | 2.26% |
14.930 16:12 |
14.565 09:15 |
14.990 26.06.25 |
6.285 02.01.25 |
238'902 |
|
Games Workshop G Rg 04.07.2025 / 17:30:00 |
159.10 | -0.19% |
159.40 17:04 |
157.20 11:21 |
167.30 16.06.25 |
122.6 07.04.25 |
2'690 |
|
Glencore Rg 04.07.2025 / 17:30:00 |
3.028 | -1.05% |
3.039 09:00 |
3.002 09:20 |
3.907 20.01.25 |
2.101 07.04.25 |
4'931'244 |
|
GSK Rg 04.07.2025 / 17:30:00 |
14.065 | 1.04% |
14.160 15:43 |
13.880 09:01 |
15.605 10.03.25 |
12.425 09.04.25 |
349'675 |
|
Haleon Rg 04.07.2025 / 17:30:00 |
3.767 | 0.86% |
3.780 15:43 |
3.719 09:06 |
4.194 30.05.25 |
3.541 09.04.25 |
1'940'411 |
|
Halma Rg 04.07.2025 / 17:30:00 |
31.91 | 0.60% |
31.91 16:59 |
31.54 09:07 |
33.28 12.06.25 |
23.16 07.04.25 |
72'495 |
|
Hikma Pharm Rg 04.07.2025 / 17:30:00 |
19.720 | -0.85% |
19.830 09:04 |
19.560 13:37 |
23.62 13.02.25 |
17.51 09.04.25 |
185'916 |
|
Hiscox Rg 04.07.2025 / 17:30:00 |
12.530 | -0.40% |
12.540 16:30 |
12.390 09:29 |
13.600 06.06.25 |
10.22 14.01.25 |
174'395 |
|
Howden Join Grp Rg 04.07.2025 / 17:30:00 |
8.330 | -1.94% |
8.445 09:01 |
8.330 17:29 |
8.845 11.06.25 |
6.49 07.04.25 |
180'268 |
|
HSBC Hldg Rg 04.07.2025 / 17:30:00 |
8.854 | 0.27% |
8.870 16:28 |
8.803 12:55 |
9.502 03.03.25 |
6.988 09.04.25 |
1'114'398 |
|
ICG Rg 04.07.2025 / 17:30:00 |
19.270 | -1.93% |
19.450 09:03 |
19.160 15:32 |
24.68 18.02.25 |
15.4 09.04.25 |
85'063 |
|
IMI Rg 04.07.2025 / 17:30:00 |
21.13 | -0.52% |
21.20 16:59 |
21.02 09:38 |
21.32 03.07.25 |
15.58 07.04.25 |
52'496 |
|
Imperial Brands Rg 04.07.2025 / 17:30:00 |
28.45 | -0.14% |
28.62 09:15 |
28.25 11:49 |
31.80 07.05.25 |
25.22 15.01.25 |
205'525 |
|
Informa Rg 04.07.2025 / 17:30:00 |
8.076 | -1.08% |
8.126 09:00 |
8.050 10:50 |
9.118 13.02.25 |
6.344 09.04.25 |
507'248 |
|
Intercont Hotels Rg 04.07.2025 / 17:30:00 |
86.32 | -0.35% |
86.68 15:54 |
85.72 10:18 |
109.75 10.02.25 |
72.52 07.04.25 |
28'522 |