×
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
- 07.08.2026 - 09:37:59
- 1'081.93
- 0.18%
- 1.91
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 07.08.2026 / 09:21:39 |
32.91 | 0.18% | 0.06 | 32.90 | 32.93 | 2'542 | |
|
DCC Energy Rg 07.08.2026 / 09:22:33 |
63.75 | -0.04% | -0.03 | 63.65 | 63.75 | 39 | |
|
Diageo Rg 07.08.2026 / 09:23:01 |
17.615 | 1.56% | 0.27 | 17.600 | 17.620 | 237'046 | |
|
Diploma Rg 07.08.2026 / 09:22:15 |
76.75 | 0.33% | 0.25 | 76.70 | 76.80 | 2'122 | |
|
easyJet Rg 07.08.2026 / 09:22:32 |
6.700 | -0.15% | -0.01 | 6.700 | 6.702 | 245'786 | |
|
Endeavour Mng Rg 07.08.2026 / 09:22:07 |
38.85 | -0.26% | -0.10 | 38.85 | 38.90 | 2'240 | |
|
Entain Rg 07.08.2026 / 09:21:55 |
5.330 | -1.35% | -0.07 | 5.324 | 5.334 | 9'398 | |
|
Experian Rg 07.08.2026 / 09:22:50 |
28.27 | -0.07% | -0.02 | 28.24 | 28.28 | 6'130 | |
|
Fresnillo Rg 07.08.2026 / 09:23:00 |
28.14 | 2.81% | 0.77 | 28.13 | 28.15 | 11'249 | |
|
Games Workshop G Rg 07.08.2026 / 09:21:27 |
188.95 | 0.08% | 0.15 | 188.80 | 189.30 | 198 | |
|
Glencore Rg 07.08.2026 / 09:22:55 |
5.646 | -0.32% | -0.02 | 5.645 | 5.649 | 217'351 | |
|
GSK Rg 07.08.2026 / 09:22:29 |
19.580 | 1.10% | 0.21 | 19.580 | 19.590 | 30'438 | |
|
Haleon Rg 07.08.2026 / 09:22:52 |
3.705 | 0.11% | 0.00 | 3.702 | 3.705 | 116'877 | |
|
Halma Rg 07.08.2026 / 09:21:20 |
38.02 | 0.53% | 0.20 | 37.98 | 38.02 | 1'932 | |
|
Harbour Ener Rg 07.08.2026 / 09:22:03 |
2.496 | 1.96% | 0.05 | 2.486 | 2.498 | 24'702 | |
|
Hiscox Rg 07.08.2026 / 09:22:58 |
18.220 | 0.44% | 0.08 | 18.210 | 18.230 | 166'269 | |
|
Hochschild Minin Rg 07.08.2026 / 09:21:44 |
4.908 | 1.40% | 0.07 | 4.904 | 4.912 | 6'376 | |
|
Howden Join Grp Rg 07.08.2026 / 09:22:06 |
8.300 | -0.18% | -0.02 | 8.295 | 8.310 | 4'538 | |
|
HSBC Hldg Rg 07.08.2026 / 09:23:00 |
15.216 | -0.16% | -0.02 | 15.212 | 15.220 | 88'607 | |
|
ICG Rg 07.08.2026 / 09:21:05 |
20.18 | -0.84% | -0.17 | 20.18 | 20.20 | 1'395 | |
|
IG Group Hdgs Rg 07.08.2026 / 09:22:47 |
13.190 | -0.15% | -0.02 | 13.180 | 13.210 | 17'175 | |
|
IMI Rg 07.08.2026 / 09:22:55 |
31.27 | -0.03% | -0.01 | 31.22 | 31.28 | 9'602 | |
|
Imperial Brands Rg 07.08.2026 / 09:21:15 |
27.68 | 0.14% | 0.04 | 27.68 | 27.70 | 16'223 | |
|
Informa Rg 07.08.2026 / 09:22:47 |
9.045 | -0.20% | -0.02 | 9.038 | 9.048 | 12'276 | |
|
Intertek Group Rg 07.08.2026 / 09:09:24 |
58.35 | -0.04% | -0.03 | 58.35 | 58.40 | 22 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Aberdeen grp Plc Rg 07.08.2026 / 09:22:26 |
2.509 | 22.93% | 79.05% | 4.45% | 1.58% | 4.98% | 22.99% | 15.05% |
|
Admiral Group Rg 07.08.2026 / 09:20:10 |
39.10 | 22.71% | 48.41% | 3.49% | 7.42% | 19.39% | 16.89% | 84.18% |
|
Antofagasta Rg 07.08.2026 / 09:21:41 |
39.53 | 21.89% | 151.58% | 8.06% | 4.42% | 3.22% | 95.21% | 145.50% |
|
Croda Intl Rg 07.08.2026 / 09:21:39 |
32.91 | 21.67% | -3.01% | 1.62% | 13.76% | 19.85% | 27.95% | -42.39% |
|
Investec Rg 07.08.2026 / 09:21:05 |
6.695 | 21.48% | 22.59% | 2.84% | 9.75% | 11.68% | 22.45% | 39.94% |
|
Shell Rg 07.08.2026 / 09:22:25 |
32.99 | 20.98% | 33.66% | -2.34% | 8.49% | 3.50% | 23.98% | 38.68% |
|
Standard Charter Rg 07.08.2026 / 09:22:55 |
21.99 | 20.60% | 122.46% | 0.37% | 3.68% | 16.75% | 59.06% | 196.71% |
|
Vodafone Group Rg 07.08.2026 / 09:22:55 |
1.197 | 20.51% | 74.45% | 1.23% | 8.62% | 7.69% | 41.39% | 62.17% |
|
BP Rg 07.08.2026 / 09:22:15 |
5.209 | 20.37% | 32.67% | -5.34% | 8.30% | -5.31% | 22.98% | 6.74% |
|
United Utilities Rg 07.08.2026 / 09:22:30 |
14.140 | 19.51% | 35.84% | 2.39% | 4.97% | 10.64% | 24.91% | 46.36% |
|
Legal & General Rg 07.08.2026 / 09:23:00 |
3.112 | 18.42% | 34.97% | 3.56% | 6.87% | 17.81% | 21.37% | 35.68% |
|
Pearson Rg 07.08.2026 / 09:23:00 |
12.305 | 17.17% | -4.32% | -3.03% | -3.07% | 12.43% | 14.63% | 46.88% |
|
Lloyds Banking G Rg 07.08.2026 / 09:22:03 |
1.142 | 16.80% | 109.12% | -0.91% | 1.76% | 21.62% | 41.10% | 165.81% |
|
Land Sec REIT Rg 07.08.2026 / 09:22:36 |
7.110 | 15.00% | 22.08% | 0.35% | 6.68% | 23.49% | 21.38% | 12.17% |
|
Smiths Group Rg 07.08.2026 / 09:21:44 |
27.07 | 14.51% | 56.92% | 2.65% | 7.85% | 8.98% | 17.29% | 60.68% |
|
Next Rg 07.08.2026 / 09:22:52 |
157.20 | 14.07% | 63.65% | 5.70% | 7.27% | 26.72% | 34.56% | 124.82% |
|
Severn Trent Rg 07.08.2026 / 09:20:44 |
30.94 | 11.36% | 23.82% | 2.52% | 4.53% | 7.21% | 18.63% | 25.07% |
|
JD Sports Fsn Rg 07.08.2026 / 09:15:21 |
0.9361 | 10.90% | -2.10% | 4.03% | 11.27% | 31.53% | 6.76% | -37.71% |
|
Brit Land Co REI Rg 07.08.2026 / 09:21:43 |
4.396 | 10.00% | 22.37% | -0.23% | 3.88% | 20.24% | 23.90% | 33.29% |
|
Zegona Communic Rg 07.08.2026 / 09:21:41 |
15.220 | 10.00% | 270.19% | 4.82% | 4.82% | -11.92% | 53.89% | 0.00% |
|
Barclays Rg 07.08.2026 / 09:22:58 |
5.157 | 9.81% | 94.81% | 1.10% | 0.61% | 22.30% | 40.50% | 245.36% |
|
NatWest Grp Rg 07.08.2026 / 09:22:17 |
7.082 | 9.56% | 77.41% | -0.59% | 6.69% | 26.46% | 35.93% | 200.21% |
|
BT Group Rg 07.08.2026 / 09:22:25 |
1.981 | 8.90% | 39.21% | -2.08% | 4.33% | -12.65% | -4.32% | 74.83% |
|
UK 100 07.08.2026 / 09:38:01 |
1'081.93 | 8.81% | 31.86% | 0.09% | 3.90% | 7.02% | 18.83% | 43.14% |
|
Spirax Grp Rg 07.08.2026 / 09:22:58 |
74.40 | 8.77% | 8.29% | 6.82% | 13.59% | 7.28% | 21.12% | -32.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Croda Intl Rg 07.08.2026 / 09:21:39 |
32.91 | 0.18% |
32.98 09:00 |
32.79 09:00 |
33.48 04.08.26 |
24.9 19.03.26 |
2'542 |
|
DCC Energy Rg 07.08.2026 / 09:22:33 |
63.75 | -0.04% |
63.75 09:22 |
63.65 09:08 |
66.95 14.07.26 |
41.88 06.01.26 |
39 |
|
Diageo Rg 07.08.2026 / 09:23:01 |
17.615 | 1.56% |
17.615 09:23 |
17.205 09:02 |
19.038 24.02.26 |
13.5075 23.03.26 |
237'046 |
|
Diploma Rg 07.08.2026 / 09:22:15 |
76.75 | 0.33% |
76.85 09:00 |
76.55 09:17 |
77.30 06.08.26 |
49.7 17.03.26 |
2'122 |
|
easyJet Rg 07.08.2026 / 09:22:32 |
6.700 | -0.15% |
6.734 09:07 |
6.684 09:03 |
6.836 14.07.26 |
3.327 18.05.26 |
245'786 |
|
Endeavour Mng Rg 07.08.2026 / 09:22:07 |
38.85 | -0.26% |
39.29 09:01 |
38.85 09:22 |
56.10 02.03.26 |
33.59 17.07.26 |
2'240 |
|
Entain Rg 07.08.2026 / 09:21:55 |
5.330 | -1.35% |
5.370 09:05 |
5.320 09:19 |
7.870 02.01.26 |
5.004 12.05.26 |
9'398 |
|
Experian Rg 07.08.2026 / 09:22:50 |
28.27 | -0.07% |
28.36 09:00 |
28.26 09:04 |
35.10 09.01.26 |
23.52 12.02.26 |
6'130 |
|
Fresnillo Rg 07.08.2026 / 09:23:00 |
28.14 | 2.81% |
28.50 09:00 |
28.08 09:05 |
44.72 26.01.26 |
24.015 17.07.26 |
11'249 |
|
Games Workshop G Rg 07.08.2026 / 09:21:27 |
188.95 | 0.08% |
189.50 09:00 |
188.50 09:21 |
222.60 25.06.26 |
163.85 13.02.26 |
198 |
|
Glencore Rg 07.08.2026 / 09:22:55 |
5.646 | -0.32% |
5.684 09:06 |
5.646 09:21 |
6.214 03.06.26 |
4.083 08.01.26 |
217'351 |
|
GSK Rg 07.08.2026 / 09:22:29 |
19.580 | 1.10% |
19.595 09:20 |
19.340 09:01 |
22.82 18.02.26 |
17.74 20.01.26 |
30'438 |
|
Haleon Rg 07.08.2026 / 09:22:52 |
3.705 | 0.11% |
3.708 09:16 |
3.691 09:02 |
4.161 18.02.26 |
3.1785 03.06.26 |
116'877 |
|
Halma Rg 07.08.2026 / 09:21:20 |
38.02 | 0.53% |
38.02 09:21 |
37.66 09:00 |
48.98 03.06.26 |
33.97 29.07.26 |
1'932 |
|
Harbour Ener Rg 07.08.2026 / 09:22:03 |
2.496 | 1.96% |
2.522 09:05 |
2.492 09:01 |
3.206 19.03.26 |
1.821 08.01.26 |
24'702 |
|
Hiscox Rg 07.08.2026 / 09:22:58 |
18.220 | 0.44% |
18.250 09:18 |
18.040 09:01 |
19.000 10.07.26 |
13.64 07.01.26 |
166'269 |
|
Hochschild Minin Rg 07.08.2026 / 09:21:44 |
4.908 | 1.40% |
4.922 09:13 |
4.880 09:03 |
8.565 02.03.26 |
4.196 17.07.26 |
6'376 |
|
Howden Join Grp Rg 07.08.2026 / 09:22:06 |
8.300 | -0.18% |
8.305 09:04 |
8.280 09:02 |
9.805 27.02.26 |
7.13 18.05.26 |
4'538 |
|
HSBC Hldg Rg 07.08.2026 / 09:23:00 |
15.216 | -0.16% |
15.254 09:13 |
15.196 09:08 |
16.100 04.08.26 |
11.192 23.03.26 |
88'607 |
|
ICG Rg 07.08.2026 / 09:21:05 |
20.18 | -0.84% |
20.26 09:12 |
20.18 09:03 |
21.48 07.01.26 |
14.25 23.03.26 |
1'395 |
|
IG Group Hdgs Rg 07.08.2026 / 09:22:47 |
13.190 | -0.15% |
13.250 09:13 |
13.080 09:01 |
19.550 12.06.26 |
12.645 02.03.26 |
17'175 |
|
IMI Rg 07.08.2026 / 09:22:55 |
31.27 | -0.03% |
31.34 09:08 |
31.24 09:15 |
31.40 06.08.26 |
24.71 02.01.26 |
9'602 |
|
Imperial Brands Rg 07.08.2026 / 09:21:15 |
27.68 | 0.14% |
27.74 09:12 |
27.55 09:00 |
33.40 27.02.26 |
26.265 02.06.26 |
16'223 |
|
Informa Rg 07.08.2026 / 09:22:47 |
9.045 | -0.20% |
9.071 09:11 |
8.998 09:02 |
9.426 22.01.26 |
7.194 23.03.26 |
12'276 |
|
Intertek Group Rg 07.08.2026 / 09:09:24 |
58.35 | -0.04% |
58.38 09:09 |
58.35 09:09 |
58.50 31.07.26 |
35.18 23.03.26 |
22 |