×
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
- 16.12.2025 - 11:07:38
- 975.29
- -0.47%
- -4.64
Börse:Cboe Europe UK Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rolls-Royce Hldg Rg 16.12.2025 / 10:52:37 |
10.965 | -1.59% | -0.18 | 10.960 | 10.970 | 389'094 | |
|
Sage Grp Rg 16.12.2025 / 10:50:55 |
10.823 | -0.32% | -0.04 | 10.815 | 10.820 | 44'362 | |
|
Sainsbury Rg 16.12.2025 / 10:48:21 |
3.238 | 0.25% | 0.01 | 3.238 | 3.240 | 587'195 | |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
Segro (REIT) Rg 16.12.2025 / 10:52:37 |
6.900 | 0.17% | 0.01 | 6.894 | 6.900 | 50'859 | |
|
Severn Trent Rg 16.12.2025 / 10:50:56 |
27.01 | -0.07% | -0.02 | 27.01 | 27.03 | 9'849 | |
|
Shell Rg 16.12.2025 / 10:52:35 |
26.73 | -1.23% | -0.33 | 26.73 | 26.74 | 189'350 | |
|
Smith & Nephew Rg 16.12.2025 / 10:52:25 |
12.105 | 0.25% | 0.03 | 12.100 | 12.110 | 85'170 | |
|
Smiths Group Rg 16.12.2025 / 10:52:36 |
23.42 | -0.89% | -0.21 | 23.40 | 23.42 | 29'365 | |
|
Spirax Grp Rg 16.12.2025 / 10:48:56 |
67.42 | -0.60% | -0.41 | 67.35 | 67.45 | 3'963 | |
|
SSE Rg 16.12.2025 / 10:51:14 |
21.39 | 0.14% | 0.03 | 21.39 | 21.41 | 69'154 | |
|
St. James's Rg 16.12.2025 / 10:50:49 |
13.343 | 0.11% | 0.02 | 13.335 | 13.355 | 26'522 | |
|
Standard Charter Rg 16.12.2025 / 10:52:40 |
17.558 | -0.75% | -0.13 | 17.555 | 17.560 | 510'583 | |
|
Taylor Wimpey Rg 16.12.2025 / 10:46:49 |
1.017 | 0.00% | 0.00 | 1.016 | 1.017 | 239'158 | |
|
Tesco Rg 16.12.2025 / 10:51:34 |
4.390 | -0.25% | -0.01 | 4.390 | 4.391 | 629'069 | |
|
Tritax Big Box Rg 16.12.2025 / 10:46:55 |
1.455 | 0.76% | 0.01 | 1.455 | 1.457 | 147'480 | |
|
UK 100 16.12.2025 / 11:07:40 |
975.32 | -0.47% | -4.61 | 0 | |||
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Unite Group Rg 16.12.2025 / 10:50:17 |
5.340 | -0.37% | -0.02 | 5.335 | 5.345 | 60'171 | |
|
United Utilities Rg 16.12.2025 / 10:50:06 |
11.735 | -0.42% | -0.05 | 11.730 | 11.740 | 38'773 | |
|
Vodafone Group Rg 16.12.2025 / 10:52:39 |
0.9476 | -1.25% | -0.01 | 0.9474 | 0.9480 | 2'631'451 | |
|
Weir Group Rg 16.12.2025 / 10:51:45 |
28.58 | -0.14% | -0.04 | 28.56 | 28.60 | 46'926 | |
|
Whitbread Rg 16.12.2025 / 10:50:56 |
24.19 | 1.00% | 0.24 | 24.18 | 24.20 | 18'070 | |
|
Wise-A Rg 16.12.2025 / 10:52:20 |
8.955 | 0.45% | 0.04 | 8.950 | 8.960 | 121'951 | |
|
WPP Rg 16.12.2025 / 10:48:55 |
3.341 | -0.22% | -0.01 | 3.336 | 3.342 | 112'958 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Anglo American Rg 16.12.2025 / 10:51:27 |
28.50 | -6.64% | 11.62% | -1.88% | 5.48% | 11.55% | 3.15% | -19.09% |
|
Compass Group Rg 16.12.2025 / 10:52:35 |
23.62 | -11.47% | 9.12% | 0.55% | -3.39% | -3.63% | -11.63% | 23.08% |
|
easyJet Rg 16.12.2025 / 10:51:24 |
5.057 | -11.81% | -2.40% | 5.70% | 11.21% | 10.60% | -12.57% | 36.23% |
|
Marks & Spencer Rg 16.12.2025 / 10:52:19 |
3.259 | -13.72% | 19.03% | 1.12% | -4.87% | -9.43% | -16.01% | 171.79% |
|
JD Sports Fsn Rg 16.12.2025 / 10:52:08 |
0.8280 | -14.64% | -51.20% | 4.89% | 8.42% | -6.86% | -14.56% | -31.78% |
|
Sage Grp Rg 16.12.2025 / 10:50:55 |
10.823 | -14.94% | -7.91% | 0.63% | 0.72% | -1.84% | -17.01% | 38.56% |
|
RELX Rg 16.12.2025 / 10:51:24 |
30.61 | -15.02% | -1.00% | 2.86% | 0.56% | -11.07% | -17.56% | 32.54% |
|
Wise-A Rg 16.12.2025 / 10:52:20 |
8.955 | -15.90% | 1.96% | 2.64% | -0.28% | -17.54% | -9.82% | 45.77% |
|
Taylor Wimpey Rg 16.12.2025 / 10:46:49 |
1.017 | -16.99% | -30.35% | 1.14% | 1.94% | 2.64% | -18.52% | -1.50% |
|
Rightmove Rg 16.12.2025 / 10:52:19 |
5.202 | -17.63% | -8.31% | -2.25% | -6.27% | -28.17% | -22.91% | -2.65% |
|
Pearson Rg 16.12.2025 / 10:52:00 |
10.496 | -18.36% | 8.47% | 4.38% | 4.85% | 1.80% | -17.62% | 14.09% |
|
Barratt Redrow Rg 16.12.2025 / 10:52:13 |
3.607 | -18.52% | -36.35% | -0.66% | -3.68% | -4.30% | -17.10% | -12.22% |
|
Whitbread Rg 16.12.2025 / 10:50:56 |
24.19 | -18.79% | -34.44% | 2.54% | -11.72% | -23.43% | -17.13% | -9.72% |
|
Croda Intl Rg 16.12.2025 / 10:49:33 |
27.96 | -19.04% | -45.98% | 3.54% | 3.06% | 3.21% | -17.00% | -60.15% |
|
Flutter Entmt Rg 16.12.2025 / 10:49:01 |
163.10 | -21.09% | 17.78% | 0.82% | 11.07% | -22.79% | -24.17% | 0.00% |
|
Auto Trd Gr Rg-144A 16.12.2025 / 10:52:38 |
6.150 | -21.49% | -13.85% | 3.33% | -8.97% | -20.17% | -23.80% | 12.34% |
|
LSE Group Rg 16.12.2025 / 10:52:02 |
85.88 | -24.15% | -7.62% | 1.11% | 0.92% | 4.45% | -25.87% | 14.97% |
|
Hikma Pharm Rg 16.12.2025 / 10:45:05 |
15.030 | -24.67% | -15.21% | -3.28% | -3.41% | -7.45% | -21.56% | -2.02% |
|
Mondi Rg 16.12.2025 / 10:49:33 |
8.800 | -25.91% | -48.23% | 1.83% | 6.59% | -13.45% | -25.83% | -44.47% |
|
Bunzl Rg 16.12.2025 / 10:52:40 |
21.98 | -33.69% | -31.49% | 1.48% | 4.42% | -8.95% | -34.51% | -25.32% |
|
Unite Group Rg 16.12.2025 / 10:50:17 |
5.340 | -33.87% | -48.90% | 4.25% | -2.20% | -25.11% | -34.32% | -42.80% |
|
Diageo Rg 16.12.2025 / 10:51:29 |
16.780 | -34.40% | -41.93% | 3.90% | -3.12% | -5.54% | -34.03% | -54.81% |
|
WPP Rg 16.12.2025 / 10:48:55 |
3.341 | -59.50% | -55.51% | 4.64% | 7.67% | -7.78% | -61.04% | -58.87% |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Unilever Rg 01.01.1970 / 01:00:00 |
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 16.12.2025 / 10:52:37 |
10.965 | -1.59% |
11.088 09:05 |
10.955 10:50 |
11.950 29.09.25 |
5.568 15.01.25 |
389'094 |
|
Sage Grp Rg 16.12.2025 / 10:50:55 |
10.823 | -0.32% |
10.875 09:00 |
10.755 09:21 |
13.490 06.02.25 |
10.35 18.11.25 |
44'362 |
|
Sainsbury Rg 16.12.2025 / 10:48:21 |
3.238 | 0.25% |
3.262 09:22 |
3.230 09:01 |
3.602 06.11.25 |
2.236 10.04.25 |
587'195 |
|
Schroders Rg 16.09.2022 / 15:29:10 |
0.0000 | 0.00% | |||||
|
Segro (REIT) Rg 16.12.2025 / 10:52:37 |
6.900 | 0.17% |
6.938 10:28 |
6.881 09:22 |
7.382 14.02.25 |
5.87 09.04.25 |
50'859 |
|
Severn Trent Rg 16.12.2025 / 10:50:56 |
27.01 | -0.07% |
27.12 10:09 |
26.97 10:36 |
28.58 26.11.25 |
23.23 14.01.25 |
9'849 |
|
Shell Rg 16.12.2025 / 10:52:35 |
26.73 | -1.23% |
27.00 09:05 |
26.73 10:50 |
29.38 11.11.25 |
22.7 09.04.25 |
189'350 |
|
Smith & Nephew Rg 16.12.2025 / 10:52:25 |
12.105 | 0.25% |
12.155 09:10 |
12.085 10:42 |
14.415 10.09.25 |
9.401 09.04.25 |
85'170 |
|
Smiths Group Rg 16.12.2025 / 10:52:36 |
23.42 | -0.89% |
23.52 10:19 |
23.32 09:00 |
25.60 13.11.25 |
16.72 07.04.25 |
29'365 |
|
Spirax Grp Rg 16.12.2025 / 10:48:56 |
67.42 | -0.60% |
67.60 10:30 |
67.15 09:08 |
82.45 30.01.25 |
53.8 07.04.25 |
3'963 |
|
SSE Rg 16.12.2025 / 10:51:14 |
21.39 | 0.14% |
21.48 10:05 |
21.33 10:42 |
23.07 12.11.25 |
14.475 06.03.25 |
69'154 |
|
St. James's Rg 16.12.2025 / 10:50:49 |
13.343 | 0.11% |
13.440 10:03 |
13.295 09:03 |
13.980 27.11.25 |
7.41 07.04.25 |
26'522 |
|
Standard Charter Rg 16.12.2025 / 10:52:40 |
17.558 | -0.75% |
17.645 09:05 |
17.465 09:37 |
17.720 15.12.25 |
8.728 09.04.25 |
510'583 |
|
Taylor Wimpey Rg 16.12.2025 / 10:46:49 |
1.017 | 0.00% |
1.024 09:22 |
1.015 09:00 |
1.245 06.02.25 |
0.9254 02.09.25 |
239'158 |
|
Tesco Rg 16.12.2025 / 10:51:34 |
4.390 | -0.25% |
4.407 10:18 |
4.363 09:08 |
4.805 11.11.25 |
3.103 10.04.25 |
629'069 |
|
Tritax Big Box Rg 16.12.2025 / 10:46:55 |
1.455 | 0.76% |
1.460 10:26 |
1.441 09:22 |
1.552 24.10.25 |
1.219 09.04.25 |
147'480 |
|
UK 100 16.12.2025 / 11:07:40 |
975.32 | -0.47% |
980.38 09:00 |
975.26 11:04 |
991.30 12.11.25 |
751.8959 07.04.25 |
|
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Unite Group Rg 16.12.2025 / 10:50:17 |
5.340 | -0.37% |
5.385 09:53 |
5.305 09:07 |
8.855 14.02.25 |
5.0375 01.12.25 |
60'171 |
|
United Utilities Rg 16.12.2025 / 10:50:06 |
11.735 | -0.42% |
11.805 09:00 |
11.730 10:36 |
12.428 28.11.25 |
9.28 14.01.25 |
38'773 |
|
Vodafone Group Rg 16.12.2025 / 10:52:39 |
0.9476 | -1.25% |
0.9562 09:02 |
0.9472 10:36 |
0.9632 11.11.25 |
0.624 09.04.25 |
2'631'451 |
|
Weir Group Rg 16.12.2025 / 10:51:45 |
28.58 | -0.14% |
28.78 10:14 |
28.48 09:04 |
30.08 27.10.25 |
18.75 07.04.25 |
46'926 |
|
Whitbread Rg 16.12.2025 / 10:50:56 |
24.19 | 1.00% |
24.29 10:26 |
24.02 09:03 |
33.02 03.10.25 |
22.54 07.04.25 |
18'070 |
|
Wise-A Rg 16.12.2025 / 10:52:20 |
8.955 | 0.45% |
9.035 09:06 |
8.865 09:04 |
12.210 05.06.25 |
8.325 07.04.25 |
121'951 |
|
WPP Rg 16.12.2025 / 10:48:55 |
3.341 | -0.22% |
3.363 10:27 |
3.318 09:12 |
8.366 02.01.25 |
2.661 07.11.25 |
112'958 |