×
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 - 12:13:29
- 873.00
- 0.69%
- 6.01
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 20.05.2025 / 11:54:22 |
49.44 | 0.16% | 0.08 | 49.40 | 49.44 | 17'810 | |
|
Intl. Cons. Air Rg 20.05.2025 / 11:58:24 |
3.363 | 1.75% | 0.06 | 3.360 | 3.363 | 1'223'565 | |
|
JD Sports Fsn Rg 20.05.2025 / 11:57:35 |
0.9116 | -0.11% | 0.00 | 0.9118 | 0.9124 | 645'670 | |
|
Kingfisher Rg 20.05.2025 / 11:58:16 |
3.123 | -0.19% | -0.01 | 3.122 | 3.124 | 855'247 | |
|
Land Sec REIT Rg 20.05.2025 / 11:56:37 |
6.050 | 0.92% | 0.06 | 6.040 | 6.050 | 145'081 | |
|
Legal & General Rg 20.05.2025 / 11:57:46 |
2.417 | 0.60% | 0.01 | 2.416 | 2.417 | 871'095 | |
|
Lloyds Banking G Rg 20.05.2025 / 11:58:17 |
0.7746 | 2.46% | 0.02 | 0.7744 | 0.7746 | 7'104'934 | |
|
LondonMetric Rg 20.05.2025 / 11:55:37 |
1.956 | 1.03% | 0.02 | 1.954 | 1.957 | 436'692 | |
|
LSE Group Rg 20.05.2025 / 11:55:20 |
115.25 | 0.22% | 0.25 | 115.25 | 115.30 | 44'047 | |
|
M&G Rg 20.05.2025 / 11:52:44 |
2.213 | 0.50% | 0.01 | 2.212 | 2.213 | 128'345 | |
|
Marks & Spencer Rg 20.05.2025 / 11:58:00 |
3.682 | 2.05% | 0.07 | 3.681 | 3.683 | 1'134'885 | |
|
Melrose Ind Rg 20.05.2025 / 11:58:29 |
4.590 | 0.39% | 0.02 | 4.587 | 4.590 | 223'299 | |
|
Mondi Rg 20.05.2025 / 11:54:08 |
12.090 | 0.33% | 0.04 | 12.085 | 12.095 | 53'028 | |
|
Natl Grid Rg 20.05.2025 / 11:58:19 |
10.880 | 2.06% | 0.22 | 10.875 | 10.880 | 1'121'655 | |
|
NatWest Grp Rg 20.05.2025 / 11:57:53 |
5.169 | 1.55% | 0.08 | 5.166 | 5.168 | 809'624 | |
|
Next Rg 20.05.2025 / 11:58:10 |
127.85 | 1.19% | 1.50 | 127.80 | 127.85 | 11'873 | |
|
Pearson Rg 20.05.2025 / 11:58:29 |
12.095 | 0.73% | 0.09 | 12.090 | 12.100 | 44'797 | |
|
Persimmon Plc Rg 20.05.2025 / 11:53:55 |
13.670 | -0.46% | -0.06 | 13.665 | 13.670 | 54'824 | |
|
Phoenix Grp Rg 20.05.2025 / 11:51:15 |
6.205 | 0.57% | 0.04 | 6.200 | 6.205 | 59'687 | |
|
Prudential Rg 20.05.2025 / 11:58:11 |
8.618 | -0.39% | -0.03 | 8.616 | 8.620 | 339'466 | |
|
Reckitt Benck Gr Rg 20.05.2025 / 11:58:02 |
48.80 | 0.61% | 0.30 | 48.79 | 48.80 | 82'091 | |
|
RELX Rg 20.05.2025 / 11:56:13 |
41.13 | 0.37% | 0.15 | 41.12 | 41.13 | 79'053 | |
|
Rentokil Initial Rg 20.05.2025 / 11:58:27 |
3.499 | -1.02% | -0.04 | 3.499 | 3.500 | 222'593 | |
|
Rightmove Rg 20.05.2025 / 11:58:23 |
7.556 | 0.32% | 0.02 | 7.556 | 7.558 | 111'807 | |
|
Rio Tinto Rg 20.05.2025 / 11:57:53 |
46.44 | 0.05% | 0.03 | 46.43 | 46.45 | 112'136 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
UK 100 20.05.2025 / 12:13:29 |
873.00 | 6.58% | 12.24% | 1.65% | 5.40% | 0.68% | 3.19% | 19.31% |
|
Howden Join Grp Rg 20.05.2025 / 11:58:16 |
8.620 | 6.55% | 3.45% | 4.23% | 20.81% | 5.06% | -5.59% | 30.27% |
|
United Utilities Rg 20.05.2025 / 11:56:14 |
11.285 | 6.50% | 5.39% | 6.01% | 1.23% | 15.63% | 4.01% | -0.11% |
|
Vodafone Group Rg 20.05.2025 / 11:58:19 |
0.7262 | 5.67% | 5.46% | 5.52% | 0.36% | 5.06% | -3.41% | -39.00% |
|
Intertek Group Rg 20.05.2025 / 11:54:22 |
49.44 | 4.98% | 15.96% | 0.20% | 8.66% | -5.20% | 0.82% | 2.32% |
|
Legal & General Rg 20.05.2025 / 11:57:46 |
2.417 | 4.64% | -4.59% | 0.96% | -3.32% | 1.15% | -4.13% | -2.73% |
|
GSK Rg 20.05.2025 / 11:57:23 |
14.120 | 3.94% | -3.81% | 4.13% | 3.67% | -4.92% | -19.48% | 0.00% |
|
Burberry Group Rg 20.05.2025 / 11:55:50 |
10.160 | 3.85% | -28.91% | 22.97% | 50.38% | -1.19% | -3.88% | -36.26% |
|
Hikma Pharm Rg 20.05.2025 / 11:58:00 |
20.76 | 3.45% | 16.45% | 6.90% | 10.05% | -9.50% | 6.85% | 21.70% |
|
Wise-A Rg 20.05.2025 / 11:55:27 |
11.180 | 3.35% | 25.29% | 6.07% | 16.70% | 13.68% | 40.54% | 212.11% |
|
Sainsbury Rg 20.05.2025 / 11:57:30 |
2.866 | 2.52% | -6.42% | 4.67% | 9.39% | 12.26% | 0.84% | 18.51% |
|
Unilever Rg 20.05.2025 / 11:56:55 |
46.83 | 2.42% | 22.34% | 2.26% | -3.92% | 5.88% | 9.57% | 35.08% |
|
Land Sec REIT Rg 20.05.2025 / 11:56:37 |
6.050 | 2.39% | -15.35% | 2.54% | 3.95% | 4.76% | -8.89% | -18.68% |
|
Mondi Rg 20.05.2025 / 11:54:08 |
12.090 | 1.77% | -28.89% | 1.90% | 7.71% | -1.67% | -23.91% | -25.50% |
|
LSE Group Rg 20.05.2025 / 11:55:20 |
115.25 | 1.59% | 23.74% | 2.13% | -0.67% | 3.60% | 23.31% | 60.61% |
|
Associat Brit Fo Rg 20.05.2025 / 11:55:18 |
20.98 | 1.51% | -11.85% | 0.38% | -4.70% | 13.42% | -22.67% | 31.50% |
|
Unite Group Rg 20.05.2025 / 11:55:44 |
8.165 | 1.26% | -21.76% | 0.80% | -6.63% | -3.71% | -12.86% | -20.85% |
|
Informa Rg 20.05.2025 / 11:56:20 |
8.060 | 0.60% | 2.80% | 0.12% | 16.64% | -6.42% | -4.16% | 45.87% |
|
Reckitt Benck Gr Rg 20.05.2025 / 11:58:02 |
48.80 | 0.54% | -10.75% | 2.34% | -0.90% | -8.14% | 7.43% | -20.83% |
|
Tesco Rg 20.05.2025 / 11:58:15 |
3.733 | 0.11% | 27.22% | 1.87% | 3.36% | -0.70% | 19.63% | 44.34% |
|
Shell Rg 20.05.2025 / 11:58:11 |
24.76 | -0.16% | -3.74% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ICG Rg 20.05.2025 / 11:57:03 |
20.49 | -0.78% | 22.12% | -1.11% | 16.89% | -11.76% | -10.99% | 50.75% |
|
easyJet Rg 20.05.2025 / 11:58:25 |
5.686 | -0.92% | 9.64% | 4.68% | 19.35% | 15.26% | 21.96% | 10.86% |
|
Compass Group Rg 20.05.2025 / 11:55:17 |
26.42 | -1.09% | 21.91% | 1.48% | 3.61% | -5.15% | 18.45% | 54.77% |
|
AstraZeneca Rg 20.05.2025 / 11:57:52 |
103.64 | -1.15% | -2.36% | 1.67% | 2.21% | -13.18% | -16.41% | 0.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intertek Group Rg 20.05.2025 / 11:54:22 |
49.44 | 0.16% |
49.62 10:48 |
49.24 09:08 |
55.75 04.03.25 |
40.44 09.04.25 |
17'810 |
|
Intl. Cons. Air Rg 20.05.2025 / 11:58:24 |
3.363 | 1.75% |
3.373 10:46 |
3.308 09:02 |
3.680 07.02.25 |
2.101 07.04.25 |
1'223'565 |
|
JD Sports Fsn Rg 20.05.2025 / 11:57:35 |
0.9116 | -0.11% |
0.9234 09:28 |
0.9102 11:50 |
1.043 07.01.25 |
0.6116 09.04.25 |
645'670 |
|
Kingfisher Rg 20.05.2025 / 11:58:16 |
3.123 | -0.19% |
3.126 11:42 |
2.987 09:02 |
3.176 14.05.25 |
2.272 13.01.25 |
855'247 |
|
Land Sec REIT Rg 20.05.2025 / 11:56:37 |
6.050 | 0.92% |
6.135 09:22 |
6.025 09:02 |
6.140 06.05.25 |
4.906 09.04.25 |
145'081 |
|
Legal & General Rg 20.05.2025 / 11:57:46 |
2.417 | 0.60% |
2.422 11:35 |
2.400 09:45 |
2.662 07.02.25 |
2.0765 07.04.25 |
871'095 |
|
Lloyds Banking G Rg 20.05.2025 / 11:58:17 |
0.7746 | 2.46% |
0.7748 11:55 |
0.7628 09:00 |
0.7748 20.05.25 |
0.5244 10.01.25 |
7'104'934 |
|
LondonMetric Rg 20.05.2025 / 11:55:37 |
1.956 | 1.03% |
1.971 10:27 |
1.940 09:09 |
1.971 20.05.25 |
1.674 09.04.25 |
436'692 |
|
LSE Group Rg 20.05.2025 / 11:55:20 |
115.25 | 0.22% |
115.73 09:01 |
114.80 10:11 |
121.85 06.02.25 |
102.175 07.04.25 |
44'047 |
|
M&G Rg 20.05.2025 / 11:52:44 |
2.213 | 0.50% |
2.215 09:00 |
2.199 09:46 |
2.311 19.03.25 |
1.716 07.04.25 |
128'345 |
|
Marks & Spencer Rg 20.05.2025 / 11:58:00 |
3.682 | 2.05% |
3.698 11:34 |
3.626 09:19 |
4.173 22.04.25 |
3.1925 27.01.25 |
1'134'885 |
|
Melrose Ind Rg 20.05.2025 / 11:58:29 |
4.590 | 0.39% |
4.635 09:27 |
4.569 09:13 |
6.826 05.03.25 |
3.762 09.04.25 |
223'299 |
|
Mondi Rg 20.05.2025 / 11:54:08 |
12.090 | 0.33% |
12.130 09:00 |
12.005 09:18 |
13.375 14.02.25 |
9.745 07.04.25 |
53'028 |
|
Natl Grid Rg 20.05.2025 / 11:58:19 |
10.880 | 2.06% |
10.900 11:36 |
10.750 09:02 |
11.035 23.04.25 |
9.098 14.01.25 |
1'121'655 |
|
NatWest Grp Rg 20.05.2025 / 11:57:53 |
5.169 | 1.55% |
5.177 11:36 |
5.120 09:01 |
5.177 20.05.25 |
3.69 10.01.25 |
809'624 |
|
Next Rg 20.05.2025 / 11:58:10 |
127.85 | 1.19% |
128.30 09:59 |
126.95 09:00 |
128.30 20.05.25 |
90.3 15.01.25 |
11'873 |
|
Pearson Rg 20.05.2025 / 11:58:29 |
12.095 | 0.73% |
12.155 09:59 |
12.010 09:01 |
14.005 28.02.25 |
11.225 07.04.25 |
44'797 |
|
Persimmon Plc Rg 20.05.2025 / 11:53:55 |
13.670 | -0.46% |
13.770 09:20 |
13.665 11:48 |
13.805 08.05.25 |
10.47 13.01.25 |
54'824 |
|
Phoenix Grp Rg 20.05.2025 / 11:51:15 |
6.205 | 0.57% |
6.208 11:39 |
6.170 09:41 |
6.208 20.05.25 |
4.759 13.01.25 |
59'687 |
|
Prudential Rg 20.05.2025 / 11:58:11 |
8.618 | -0.39% |
8.654 10:46 |
8.552 09:46 |
8.860 13.05.25 |
5.962 13.01.25 |
339'466 |
|
Reckitt Benck Gr Rg 20.05.2025 / 11:58:02 |
48.80 | 0.61% |
48.87 11:22 |
48.49 09:20 |
54.16 07.03.25 |
45.79 23.04.25 |
82'091 |
|
RELX Rg 20.05.2025 / 11:56:13 |
41.13 | 0.37% |
41.13 11:45 |
40.98 09:06 |
42.05 13.02.25 |
35.11 08.04.25 |
79'053 |
|
Rentokil Initial Rg 20.05.2025 / 11:58:27 |
3.499 | -1.02% |
3.527 09:00 |
3.486 09:38 |
4.272 14.02.25 |
3.061 09.04.25 |
222'593 |
|
Rightmove Rg 20.05.2025 / 11:58:23 |
7.556 | 0.32% |
7.570 10:23 |
7.532 09:44 |
7.624 06.05.25 |
6.216 15.01.25 |
111'807 |
|
Rio Tinto Rg 20.05.2025 / 11:57:53 |
46.44 | 0.05% |
46.51 11:22 |
46.17 09:50 |
51.65 14.02.25 |
40.2575 09.04.25 |
112'136 |