×
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 - 09:25:04
- 947.96
- 0.58%
- 5.46
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 22.10.2025 / 09:09:34 |
49.12 | -0.47% | -0.23 | 49.06 | 49.16 | 556 | |
|
Intl. Cons. Air Rg 22.10.2025 / 09:09:33 |
4.011 | 1.98% | 0.08 | 4.000 | 4.018 | 67'959 | |
|
JD Sports Fsn Rg 22.10.2025 / 09:09:36 |
0.9884 | 0.88% | 0.01 | 0.9876 | 0.9892 | 25'921 | |
|
Kingfisher Rg 22.10.2025 / 09:09:32 |
3.008 | 0.20% | 0.01 | 3.005 | 3.008 | 20'074 | |
|
Land Sec REIT Rg 22.10.2025 / 09:08:16 |
6.385 | 1.63% | 0.10 | 6.370 | 6.390 | 111'801 | |
|
Legal & General Rg 22.10.2025 / 09:10:06 |
2.394 | 1.14% | 0.03 | 2.392 | 2.396 | 139'239 | |
|
Lloyds Banking G Rg 22.10.2025 / 09:10:01 |
0.8385 | 0.71% | 0.01 | 0.8380 | 0.8390 | 819'270 | |
|
LondonMetric Rg 22.10.2025 / 09:09:59 |
1.951 | 1.40% | 0.03 | 1.949 | 1.953 | 32'831 | |
|
LSE Group Rg 22.10.2025 / 09:09:57 |
86.84 | 0.02% | 0.02 | 86.84 | 86.90 | 6'210 | |
|
M&G Rg 22.10.2025 / 09:09:03 |
2.573 | 0.72% | 0.02 | 2.572 | 2.575 | 11'329 | |
|
Marks & Spencer Rg 22.10.2025 / 09:09:17 |
4.015 | 0.65% | 0.03 | 4.010 | 4.014 | 5'078 | |
|
Melrose Ind Rg 22.10.2025 / 09:09:41 |
6.368 | 0.82% | 0.05 | 6.362 | 6.370 | 1'639 | |
|
Mondi Rg 22.10.2025 / 09:10:03 |
8.186 | -0.22% | -0.02 | 8.184 | 8.188 | 22'511 | |
|
Natl Grid Rg 22.10.2025 / 09:09:20 |
11.475 | 0.64% | 0.07 | 11.470 | 11.475 | 47'505 | |
|
NatWest Grp Rg 22.10.2025 / 09:09:40 |
5.428 | 1.00% | 0.05 | 5.424 | 5.430 | 160'444 | |
|
Next Rg 22.10.2025 / 09:09:34 |
130.30 | 0.33% | 0.43 | 130.20 | 130.35 | 631 | |
|
Pearson Rg 22.10.2025 / 09:08:18 |
11.110 | -0.13% | -0.02 | 11.100 | 11.125 | 2'462 | |
|
Persimmon Plc Rg 22.10.2025 / 09:09:57 |
12.055 | 2.62% | 0.31 | 12.040 | 12.070 | 11'626 | |
|
Phoenix Grp Rg 22.10.2025 / 09:09:33 |
6.640 | 1.22% | 0.08 | 6.620 | 6.640 | 15'983 | |
|
Prudential Rg 22.10.2025 / 09:09:42 |
10.195 | 0.57% | 0.06 | 10.190 | 10.195 | 11'520 | |
|
Reckitt Benck Gr Rg 22.10.2025 / 09:10:05 |
59.50 | 1.33% | 0.78 | 59.48 | 59.54 | 53'347 | |
|
RELX Rg 22.10.2025 / 09:09:57 |
34.43 | -0.55% | -0.19 | 34.41 | 34.46 | 13'148 | |
|
Rentokil Initial Rg 22.10.2025 / 09:08:46 |
4.065 | 0.47% | 0.02 | 4.063 | 4.067 | 1'092'850 | |
|
Rightmove Rg 22.10.2025 / 09:09:53 |
6.752 | -0.12% | -0.01 | 6.750 | 6.760 | 20'241 | |
|
Rio Tinto Rg 22.10.2025 / 09:09:58 |
52.31 | 2.47% | 1.26 | 52.29 | 52.32 | 37'616 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ConvaTec Grp Rg 22.10.2025 / 09:09:36 |
2.437 | 10.15% | -0.12% | 1.75% | 3.61% | 4.50% | 8.41% | 12.90% |
|
Shell Rg 22.10.2025 / 09:10:05 |
27.53 | 9.98% | 6.04% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Ashtead Group Rg 22.10.2025 / 09:09:21 |
54.18 | 9.72% | -1.35% | 2.89% | 5.86% | 6.49% | -7.92% | 27.47% |
|
Severn Trent Rg 22.10.2025 / 09:08:59 |
27.84 | 9.60% | 6.71% | 2.56% | 9.80% | 6.18% | 3.84% | 17.41% |
|
Beazley Rg 22.10.2025 / 09:10:00 |
8.873 | 8.99% | 70.30% | -2.12% | 4.63% | 0.17% | 13.35% | 52.78% |
|
Rio Tinto Rg 22.10.2025 / 09:09:58 |
52.31 | 8.19% | -12.84% | 1.61% | 10.21% | 13.83% | 5.85% | 6.10% |
|
IG Group Hdgs Rg 22.10.2025 / 09:09:55 |
10.800 | 8.06% | 39.62% | 0.65% | 1.12% | -2.17% | 16.60% | 44.12% |
|
Associat Brit Fo Rg 22.10.2025 / 09:09:08 |
22.20 | 7.60% | -6.56% | 2.02% | 11.14% | -0.09% | -4.12% | 66.83% |
|
Land Sec REIT Rg 22.10.2025 / 09:08:16 |
6.385 | 7.30% | -11.29% | 2.69% | 9.71% | 10.56% | 2.61% | 19.67% |
|
LondonMetric Rg 22.10.2025 / 09:09:59 |
1.951 | 6.71% | 0.16% | 4.08% | 8.18% | 2.74% | -2.16% | 12.58% |
|
Marks & Spencer Rg 22.10.2025 / 09:09:17 |
4.015 | 5.84% | 46.01% | 0.80% | 11.62% | 17.31% | 5.96% | 293.59% |
|
BP Rg 22.10.2025 / 09:10:00 |
4.200 | 5.63% | -11.11% | 1.16% | -4.14% | 3.70% | 4.32% | -10.93% |
|
Rightmove Rg 22.10.2025 / 09:09:53 |
6.752 | 5.10% | 17.00% | -1.29% | -5.66% | -15.01% | 8.62% | 47.50% |
|
Intertek Group Rg 22.10.2025 / 09:09:34 |
49.12 | 4.96% | 15.94% | 1.53% | 6.60% | -0.02% | 1.91% | 32.95% |
|
Brit Land Co REI Rg 22.10.2025 / 09:09:36 |
3.838 | 4.32% | -5.59% | 3.51% | 9.72% | 9.72% | -8.47% | 10.14% |
|
Whitbread Rg 22.10.2025 / 09:09:46 |
30.76 | 3.29% | -16.62% | -5.09% | -2.81% | -1.76% | -7.35% | 18.38% |
|
Legal & General Rg 22.10.2025 / 09:10:06 |
2.394 | 3.09% | -6.00% | -0.62% | 0.88% | -6.26% | 6.57% | 3.45% |
|
JD Sports Fsn Rg 22.10.2025 / 09:09:36 |
0.9884 | 2.73% | -41.28% | 3.61% | 12.44% | 15.12% | -26.70% | 3.55% |
|
Experian Rg 22.10.2025 / 09:10:05 |
35.22 | 2.41% | 10.12% | -0.73% | -5.72% | -11.54% | -8.17% | 31.32% |
|
Berkeley Grp Hld Rg 22.10.2025 / 09:09:53 |
41.00 | 2.27% | 0.00% | 2.04% | 10.33% | 12.21% | -13.21% | 0.00% |
|
Howden Join Grp Rg 22.10.2025 / 09:09:41 |
8.245 | 2.27% | -0.71% | 0.43% | -2.91% | -7.28% | -5.66% | 66.67% |
|
Unilever Rg 22.10.2025 / 09:10:05 |
46.16 | 2.19% | 22.06% | 2.23% | 3.36% | 3.41% | -0.71% | 17.46% |
|
Rentokil Initial Rg 22.10.2025 / 09:08:46 |
4.065 | 1.66% | -8.73% | 0.17% | 11.74% | 17.76% | 7.51% | -19.18% |
|
Spirax Grp Rg 22.10.2025 / 09:09:36 |
68.88 | 1.61% | -34.14% | 4.67% | -1.96% | 8.98% | 1.81% | -32.57% |
|
Auto Trd Gr Rg-144A 22.10.2025 / 09:07:24 |
7.980 | 0.52% | 10.31% | 3.15% | 3.77% | -3.32% | -8.30% | 63.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 22.10.2025 / 09:09:34 |
49.12 | -0.47% |
49.36 09:00 |
49.12 09:09 |
55.75 04.03.25 |
40.44 09.04.25 |
556 |
|
Intl. Cons. Air Rg 22.10.2025 / 09:09:33 |
4.011 | 1.98% |
4.012 09:01 |
3.983 09:01 |
4.160 09.10.25 |
2.101 07.04.25 |
67'959 |
|
JD Sports Fsn Rg 22.10.2025 / 09:09:36 |
0.9884 | 0.88% |
0.9900 09:00 |
0.9856 09:04 |
1.062 06.10.25 |
0.6116 09.04.25 |
25'921 |
|
Kingfisher Rg 22.10.2025 / 09:09:32 |
3.008 | 0.20% |
3.017 09:00 |
2.996 09:03 |
3.176 14.05.25 |
2.272 13.01.25 |
20'074 |
|
Land Sec REIT Rg 22.10.2025 / 09:08:16 |
6.385 | 1.63% |
6.385 09:08 |
6.330 09:01 |
6.400 03.06.25 |
4.906 09.04.25 |
111'801 |
|
Legal & General Rg 22.10.2025 / 09:10:06 |
2.394 | 1.14% |
2.394 09:08 |
2.381 09:00 |
2.662 07.02.25 |
2.0765 07.04.25 |
139'239 |
|
Lloyds Banking G Rg 22.10.2025 / 09:10:01 |
0.8385 | 0.71% |
0.8416 09:04 |
0.8362 09:00 |
0.8662 08.10.25 |
0.5244 10.01.25 |
819'270 |
|
LondonMetric Rg 22.10.2025 / 09:09:59 |
1.951 | 1.40% |
1.952 09:09 |
1.942 09:00 |
2.068 24.06.25 |
1.674 09.04.25 |
32'831 |
|
LSE Group Rg 22.10.2025 / 09:09:57 |
86.84 | 0.02% |
87.30 09:02 |
86.34 09:00 |
121.85 06.02.25 |
80.96 22.09.25 |
6'210 |
|
M&G Rg 22.10.2025 / 09:09:03 |
2.573 | 0.72% |
2.574 09:04 |
2.569 09:00 |
2.792 03.09.25 |
1.716 07.04.25 |
11'329 |
|
Marks & Spencer Rg 22.10.2025 / 09:09:17 |
4.015 | 0.65% |
4.015 09:09 |
4.005 09:01 |
4.173 22.04.25 |
3.1925 27.01.25 |
5'078 |
|
Melrose Ind Rg 22.10.2025 / 09:09:41 |
6.368 | 0.82% |
6.384 09:04 |
6.362 09:06 |
6.826 05.03.25 |
3.762 09.04.25 |
1'639 |
|
Mondi Rg 22.10.2025 / 09:10:03 |
8.186 | -0.22% |
8.222 09:04 |
8.176 09:00 |
13.375 14.02.25 |
8.066 17.10.25 |
22'511 |
|
Natl Grid Rg 22.10.2025 / 09:09:20 |
11.475 | 0.64% |
11.475 09:09 |
11.425 09:01 |
11.475 22.10.25 |
9.098 14.01.25 |
47'505 |
|
NatWest Grp Rg 22.10.2025 / 09:09:40 |
5.428 | 1.00% |
5.436 09:09 |
5.406 09:00 |
5.656 22.08.25 |
3.69 10.01.25 |
160'444 |
|
Next Rg 22.10.2025 / 09:09:34 |
130.30 | 0.33% |
130.30 09:09 |
129.90 09:00 |
132.60 20.10.25 |
90.3 15.01.25 |
631 |
|
Pearson Rg 22.10.2025 / 09:08:18 |
11.110 | -0.13% |
11.170 09:00 |
11.105 09:05 |
14.005 28.02.25 |
10.23 16.09.25 |
2'462 |
|
Persimmon Plc Rg 22.10.2025 / 09:09:57 |
12.055 | 2.62% |
12.065 09:09 |
11.860 09:01 |
14.180 11.06.25 |
10.31 02.09.25 |
11'626 |
|
Phoenix Grp Rg 22.10.2025 / 09:09:33 |
6.640 | 1.22% |
6.640 09:08 |
6.588 09:01 |
6.995 22.08.25 |
4.759 13.01.25 |
15'983 |
|
Prudential Rg 22.10.2025 / 09:09:42 |
10.195 | 0.57% |
10.200 09:09 |
10.160 09:00 |
10.595 29.09.25 |
5.962 13.01.25 |
11'520 |
|
Reckitt Benck Gr Rg 22.10.2025 / 09:10:05 |
59.50 | 1.33% |
59.76 09:07 |
58.34 09:00 |
59.76 22.10.25 |
45.79 23.04.25 |
53'347 |
|
RELX Rg 22.10.2025 / 09:09:57 |
34.43 | -0.55% |
34.79 09:00 |
34.43 09:09 |
42.05 13.02.25 |
33.19 17.10.25 |
13'148 |
|
Rentokil Initial Rg 22.10.2025 / 09:08:46 |
4.065 | 0.47% |
4.073 09:07 |
4.056 09:02 |
4.272 14.02.25 |
3.061 09.04.25 |
1'092'850 |
|
Rightmove Rg 22.10.2025 / 09:09:53 |
6.752 | -0.12% |
6.778 09:01 |
6.747 09:09 |
8.266 07.08.25 |
6.216 15.01.25 |
20'241 |
|
Rio Tinto Rg 22.10.2025 / 09:09:58 |
52.31 | 2.47% |
52.56 09:01 |
52.24 09:00 |
52.56 22.10.25 |
40.2575 09.04.25 |
37'616 |