×
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 - 12:26:36
- 872.68
- 0.66%
- 5.69
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 20.05.2025 / 12:11:28 |
8.204 | 0.89% | 0.07 | 8.202 | 8.206 | 587'277 | |
|
Sage Grp Rg 20.05.2025 / 12:10:02 |
12.260 | -0.65% | -0.08 | 12.255 | 12.265 | 158'273 | |
|
Sainsbury Rg 20.05.2025 / 12:10:00 |
2.872 | 2.17% | 0.06 | 2.872 | 2.874 | 522'818 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 20.05.2025 / 12:09:04 |
6.690 | 0.19% | 0.01 | 6.694 | 6.700 | 144'627 | |
|
Severn Trent Rg 20.05.2025 / 12:09:13 |
27.14 | 0.78% | 0.21 | 27.13 | 27.15 | 97'525 | |
|
Shell Rg 20.05.2025 / 12:10:44 |
24.78 | 0.22% | 0.06 | 24.78 | 24.78 | 406'381 | |
|
Smith & Nephew Rg 20.05.2025 / 12:09:54 |
10.855 | 0.09% | 0.01 | 10.850 | 10.860 | 50'019 | |
|
Smiths Group Rg 20.05.2025 / 12:02:18 |
21.42 | 4.64% | 0.95 | 21.40 | 21.42 | 126'976 | |
|
Spirax Grp Rg 20.05.2025 / 12:11:03 |
60.80 | 1.76% | 1.05 | 60.75 | 60.85 | 54'798 | |
|
SSE Rg 20.05.2025 / 12:09:54 |
17.830 | 2.06% | 0.36 | 17.825 | 17.835 | 1'298'399 | |
|
St. James's Rg 20.05.2025 / 12:11:20 |
10.780 | -1.01% | -0.11 | 10.770 | 10.780 | 39'821 | |
|
Standard Charter Rg 20.05.2025 / 12:11:10 |
11.590 | 0.04% | 0.01 | 11.585 | 11.595 | 265'120 | |
|
Taylor Wimpey Rg 20.05.2025 / 12:11:37 |
1.180 | -0.04% | 0.00 | 1.180 | 1.181 | 529'931 | |
|
Tesco Rg 20.05.2025 / 12:08:50 |
3.731 | 1.17% | 0.04 | 3.731 | 3.733 | 1'355'289 | |
|
Tritax Big Box Rg 20.05.2025 / 11:59:26 |
1.455 | -0.21% | 0.00 | 1.453 | 1.455 | 327'855 | |
|
UK 100 20.05.2025 / 12:26:37 |
872.67 | 0.65% | 5.68 | 0 | |||
|
Unilever Rg 20.05.2025 / 12:09:45 |
46.82 | 0.64% | 0.30 | 46.82 | 46.84 | 132'978 | |
|
Unite Group Rg 20.05.2025 / 12:04:29 |
8.160 | -0.58% | -0.05 | 8.165 | 8.175 | 60'388 | |
|
United Utilities Rg 20.05.2025 / 12:09:26 |
11.285 | 0.87% | 0.10 | 11.275 | 11.285 | 70'472 | |
|
Vodafone Group Rg 20.05.2025 / 12:11:29 |
0.7273 | 0.62% | 0.00 | 0.7270 | 0.7276 | 26'905'823 | |
|
Weir Group Rg 20.05.2025 / 11:57:30 |
23.98 | -0.17% | -0.04 | 23.96 | 24.00 | 35'622 | |
|
Whitbread Rg 20.05.2025 / 12:04:14 |
28.80 | 1.41% | 0.40 | 28.80 | 28.82 | 35'741 | |
|
Wise-A Rg 20.05.2025 / 12:08:01 |
11.140 | 1.69% | 0.19 | 11.120 | 11.140 | 102'636 | |
|
WPP Rg 20.05.2025 / 12:10:09 |
6.041 | 0.89% | 0.05 | 6.040 | 6.044 | 94'220 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Diploma Rg 20.05.2025 / 12:11:03 |
49.78 | -1.39% | 16.67% | 17.13% | 31.62% | 10.82% | 18.35% | 74.71% |
|
CRH PLC Rg 20.05.2025 / 12:07:03 |
73.66 | -1.43% | 35.25% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Rio Tinto Rg 20.05.2025 / 12:11:23 |
46.39 | -1.64% | -20.76% | -1.26% | 3.64% | -4.20% | -20.47% | -13.14% |
|
Sage Grp Rg 20.05.2025 / 12:10:02 |
12.260 | -3.33% | 4.66% | -4.72% | 5.24% | -3.33% | 14.79% | 89.55% |
|
Taylor Wimpey Rg 20.05.2025 / 12:11:37 |
1.180 | -3.59% | -19.12% | -0.72% | 3.78% | 3.96% | -19.76% | -5.37% |
|
Whitbread Rg 20.05.2025 / 12:04:14 |
28.80 | -3.70% | -22.26% | 0.88% | 13.30% | 9.26% | -6.92% | 8.27% |
|
Marks & Spencer Rg 20.05.2025 / 12:10:14 |
3.682 | -4.27% | 32.06% | 7.07% | -10.11% | 4.60% | 35.22% | 171.48% |
|
JD Sports Fsn Rg 20.05.2025 / 12:11:00 |
0.9142 | -4.32% | -45.30% | 1.65% | 19.32% | 14.32% | -24.56% | -24.92% |
|
Segro (REIT) Rg 20.05.2025 / 12:09:04 |
6.690 | -4.86% | -24.93% | 3.30% | -2.82% | -5.62% | -27.11% | -38.55% |
|
Pearson Rg 20.05.2025 / 12:08:25 |
12.095 | -6.48% | 24.25% | 2.59% | 4.42% | -9.13% | 26.76% | 61.09% |
|
BP Rg 20.05.2025 / 12:11:14 |
3.662 | -6.66% | -21.45% | -4.41% | 1.99% | -16.30% | -25.35% | -11.35% |
|
DCC Rg 20.05.2025 / 12:10:29 |
48.00 | -7.11% | -17.16% | 1.18% | 0.67% | -10.28% | -17.95% | -15.56% |
|
Croda Intl Rg 20.05.2025 / 12:08:36 |
31.13 | -9.12% | -39.36% | -1.42% | 14.41% | -2.23% | -33.81% | -52.53% |
|
Intercont Hotels Rg 20.05.2025 / 12:10:51 |
89.24 | -9.85% | 26.13% | -3.08% | 17.89% | -6.94% | 14.67% | 93.56% |
|
Flutter Entmt Rg 20.05.2025 / 12:08:12 |
185.65 | -10.67% | 33.35% | 0.87% | 10.18% | -10.75% | 13.36% | 0.00% |
|
Rentokil Initial Rg 20.05.2025 / 12:10:55 |
3.513 | -11.18% | -20.26% | 0.79% | 2.06% | -12.81% | -16.04% | -27.40% |
|
Ashtead Group Rg 20.05.2025 / 12:11:12 |
43.92 | -12.19% | -21.04% | -0.97% | 12.82% | -6.31% | -24.09% | 15.68% |
|
Spirax Grp Rg 20.05.2025 / 12:11:03 |
60.80 | -12.71% | -43.42% | -7.18% | 5.19% | -17.89% | -33.52% | -41.39% |
|
Anglo American 20.05.2025 / 12:11:34 |
20.67 | -13.05% | 3.96% | -7.62% | 0.85% | -11.29% | -23.10% | -40.25% |
|
Diageo Rg 20.05.2025 / 12:08:50 |
21.20 | -15.91% | -25.57% | -0.05% | 0.86% | -2.42% | -22.91% | -40.33% |
|
Melrose Ind Rg 20.05.2025 / 12:11:37 |
4.587 | -16.78% | -19.42% | -4.40% | 11.47% | -25.94% | -24.84% | 32.06% |
|
Bunzl Rg 20.05.2025 / 12:11:09 |
25.16 | -23.67% | -21.14% | -0.51% | 6.25% | -24.08% | -17.13% | -8.39% |
|
Glencore Rg 20.05.2025 / 12:11:30 |
2.669 | -25.54% | -44.25% | -1.00% | 3.61% | -15.36% | -46.82% | -46.89% |
|
WPP Rg 20.05.2025 / 12:10:09 |
6.041 | -27.58% | -20.44% | -1.13% | 12.16% | -20.45% | -27.84% | -36.58% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 20.05.2025 / 12:11:28 |
8.204 | 0.89% |
8.250 09:02 |
8.176 09:17 |
8.250 20.05.25 |
5.568 15.01.25 |
587'277 |
|
Sage Grp Rg 20.05.2025 / 12:10:02 |
12.260 | -0.65% |
12.330 09:01 |
12.190 10:24 |
13.490 06.02.25 |
10.985 07.04.25 |
158'273 |
|
Sainsbury Rg 20.05.2025 / 12:10:00 |
2.872 | 2.17% |
2.872 12:02 |
2.814 09:01 |
2.872 20.05.25 |
2.236 10.04.25 |
522'818 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 20.05.2025 / 12:09:04 |
6.690 | 0.19% |
6.767 09:27 |
6.680 09:59 |
7.382 14.02.25 |
5.87 09.04.25 |
144'627 |
|
Severn Trent Rg 20.05.2025 / 12:09:13 |
27.14 | 0.78% |
27.24 10:33 |
27.04 10:58 |
27.99 30.04.25 |
23.23 14.01.25 |
97'525 |
|
Shell Rg 20.05.2025 / 12:10:44 |
24.78 | 0.22% |
24.90 09:00 |
24.66 10:05 |
28.44 26.03.25 |
22.7 09.04.25 |
406'381 |
|
Smith & Nephew Rg 20.05.2025 / 12:09:54 |
10.855 | 0.09% |
10.915 10:24 |
10.830 09:20 |
11.835 05.03.25 |
9.401 09.04.25 |
50'019 |
|
Smiths Group Rg 20.05.2025 / 12:02:18 |
21.42 | 4.64% |
21.48 11:59 |
20.66 09:08 |
21.88 31.01.25 |
16.72 07.04.25 |
126'976 |
|
Spirax Grp Rg 20.05.2025 / 12:11:03 |
60.80 | 1.76% |
61.30 09:40 |
60.10 09:12 |
82.45 30.01.25 |
53.8 07.04.25 |
54'798 |
|
SSE Rg 20.05.2025 / 12:09:54 |
17.830 | 2.06% |
17.898 10:31 |
17.565 09:02 |
17.898 20.05.25 |
14.475 06.03.25 |
1'298'399 |
|
St. James's Rg 20.05.2025 / 12:11:20 |
10.780 | -1.01% |
10.860 09:00 |
10.753 09:43 |
11.540 19.02.25 |
7.41 07.04.25 |
39'821 |
|
Standard Charter Rg 20.05.2025 / 12:11:10 |
11.590 | 0.04% |
11.645 11:19 |
11.500 09:54 |
12.810 03.03.25 |
8.728 09.04.25 |
265'120 |
|
Taylor Wimpey Rg 20.05.2025 / 12:11:37 |
1.180 | -0.04% |
1.188 09:07 |
1.176 10:28 |
1.245 06.02.25 |
0.9886 07.04.25 |
529'931 |
|
Tesco Rg 20.05.2025 / 12:08:50 |
3.731 | 1.17% |
3.756 10:21 |
3.701 09:02 |
3.980 11.02.25 |
3.103 10.04.25 |
1'355'289 |
|
Tritax Big Box Rg 20.05.2025 / 11:59:26 |
1.455 | -0.21% |
1.469 09:23 |
1.453 11:26 |
1.516 06.02.25 |
1.219 09.04.25 |
327'855 |
|
UK 100 20.05.2025 / 12:26:37 |
872.67 | 0.65% |
873.77 11:22 |
866.99 09:00 |
892.47 03.03.25 |
751.8959 07.04.25 |
|
|
Unilever Rg 20.05.2025 / 12:09:45 |
46.82 | 0.64% |
46.94 10:31 |
46.58 09:00 |
49.10 22.04.25 |
43.13 18.02.25 |
132'978 |
|
Unite Group Rg 20.05.2025 / 12:04:29 |
8.160 | -0.58% |
8.270 09:16 |
8.160 12:03 |
8.855 14.02.25 |
7.815 09.01.25 |
60'388 |
|
United Utilities Rg 20.05.2025 / 12:09:26 |
11.285 | 0.87% |
11.315 09:05 |
11.220 10:56 |
11.400 07.05.25 |
9.28 14.01.25 |
70'472 |
|
Vodafone Group Rg 20.05.2025 / 12:11:29 |
0.7273 | 0.62% |
0.7426 10:26 |
0.7136 09:03 |
0.7582 18.03.25 |
0.624 09.04.25 |
26'905'823 |
|
Weir Group Rg 20.05.2025 / 11:57:30 |
23.98 | -0.17% |
24.18 09:00 |
23.78 09:05 |
24.95 06.03.25 |
18.75 07.04.25 |
35'622 |
|
Whitbread Rg 20.05.2025 / 12:04:14 |
28.80 | 1.41% |
28.86 11:23 |
28.43 09:02 |
30.51 16.01.25 |
22.54 07.04.25 |
35'741 |
|
Wise-A Rg 20.05.2025 / 12:08:01 |
11.140 | 1.69% |
11.310 09:40 |
10.980 09:03 |
11.390 06.01.25 |
8.325 07.04.25 |
102'636 |
|
WPP Rg 20.05.2025 / 12:10:09 |
6.041 | 0.89% |
6.068 10:51 |
5.994 09:11 |
8.366 02.01.25 |
4.906 09.04.25 |
94'220 |