10.12.2016 11:45:56
FTSE 100
6954.21
GBP
22.66
0.33%
09.12.2016 17:35
 
Chart
Kursdaten
Kurs 6954.21 Eröffnung 6931.55
Diff. absolut 22.66 Tages-Hoch 6962.25
Diff. % 0.33 % Tages-Tief 6929.46
Volumen 756866033 Umsatz 419280843294
Schlusskurs vom 08.12.2016 6931.55 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 09.12.2016 / 17:35
Währung GBP Aktualisierungsstand 10.12.2016 / 11:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 11.40% 7129.8 5499.5
1 Woche 3.32% 6962.2 6697.6
1 Monat 0.61% 6997.2 6678.7
3 Monate 2.62% 7129.8 6654.5
6 Monate 11.59% 7129.8 5788.7
1 Jahr 13.51% 7129.8 5499.5
3 Jahre 6.02% 7129.8 5499.5
9.84
SMI
11.4
SMI
-2.71
SMI
-4.93
-2.05
-8.15
2014
2015
2016
{"2014":{"performance":-2.71,"chartHeight":18.703735877809,"year":2014,"ID_NOTATION":"1918069"},"2015":{"performance":-4.93,"chartHeight":22.99785530874,"year":2015,"ID_NOTATION":"1918069"},"2016":{"performance":11.4,"chartHeight":29.013410590079,"year":2016,"ID_NOTATION":"1918069"}}
{"2014":{"performance":9.84,"chartHeight":27.957390056635,"year":2014,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2015":{"performance":-2.05,"chartHeight":16.700818059481,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-8.15,"chartHeight":26.605138395644,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2014":{"performance":0.97,"chartHeight":11.549515422717,"year":2014,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2015":{"performance":3.08,"chartHeight":19.622142287959,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":-2.14,"chartHeight":17.009147377595,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2014":{"performance":7.55,"chartHeight":26.056378085301,"year":2014,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2015":{"performance":-2.23,"chartHeight":17.304772962564,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.38,"chartHeight":30.162649283093,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2014":{"performance":8.07,"chartHeight":26.534349980354,"year":2014,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2015":{"performance":9.86,"chartHeight":27.971960858412,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":-0.2,"chartHeight":11.549515422717,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2014":{"performance":2.16,"chartHeight":17.075902439528,"year":2014,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2015":{"performance":8.85,"chartHeight":27.196447110081,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":4.29,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 10.12.2016 11:45:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
3I GROUP 692.00 -0.93% -6.50 450894 699.50 688.00 699.50 - - - - 1.84% 41.66%
A.B. Foods 2695.00 1.43% 38.00 262945 2652.00 2650.00 2739.00 - - - - 4.58% -23.26%
ANGLO AMERICAN 1214.50 -2.53% -31.50 1916251 1246.50 1211.00 1261.00 - - - - 0.12% 279.53%
ANTOFAGASTA 759.00 1.40% 10.50 866485 754.50 744.00 763.00 - - - - 9.21% 69.46%
ASHTEAD GROUP 1636.00 1.68% 27.00 612300 1606.00 1606.00 1648.00 - - - - 6.30% 45.55%
Admiral Group 1827.00 -0.81% -15.00 260062 1844.00 1813.00 1850.00 - - - - -0.87% 12.64%
AstraZeneca 4286.00 4.29% 176.50 2430487 4154.00 4134.50 4414.25 - - - - 5.57% -2.83%
Aviva 482.40 -1.15% -5.60 3253851 487.50 479.70 488.00 - - - - 8.72% -4.00%
B Sky B Group 1001.00 26.79% 211.50 5474786 792.00 790.50 1050.00 - - - - 30.00% -7.83%
BABCOCK INT GROUP 927.50 -0.96% -9.00 812315 938.50 920.00 939.00 - - - - -2.42% -8.26%
BAE SYSTEMS 600.50 -0.46% -2.75 1461525 604.50 595.50 606.00 - - - - 0.84% 19.50%
BARRATT DEVELOPMENTS 467.50 -0.57% -2.70 2422830 473.30 463.40 475.80 - - - - -1.68% -22.66%
BHP BILLITON 1353.00 -1.42% -19.50 1675737 1372.00 1350.00 1390.50 - - - - 3.48% 79.94%
BP 477.20 0.13% 0.60 8612969 478.75 474.45 479.00 - - - - 2.12% 35.80%
BRIT AMER TOBACCO 4419.50 1.12% 49.00 1059820 4385.00 4384.50 4431.00 - - - - 1.66% 18.26%
BRITISH LAND CO 623.50 0.97% 6.00 554475 617.50 617.00 624.50 - - - - 6.13% -22.06%
BT GROUP 352.50 -1.15% -4.10 8035264 358.15 351.50 359.25 - - - - -1.92% -24.63%
BUNZL 2053.00 1.08% 22.00 222650 2033.00 2019.00 2058.00 - - - - 0.69% 9.55%
BURBERRY GROUP 1476.00 -0.27% -4.00 627714 1486.00 1468.00 1488.00 - - - - 4.16% 24.56%
Barclays 233.45 -2.28% -5.45 19168468 237.05 230.55 238.40 - - - - 9.32% 4.87%
CAPITA 477.80 -1.55% -7.50 2672005 475.70 431.20 481.80 - - - - -11.76% -59.58%
CENTRICA 217.00 0.93% 2.00 2948662 215.30 213.80 217.90 - - - - 4.18% 5.19%
CRH PLC 2709.00 -0.51% -14.00 392363 2717.00 2705.00 2740.00 - - - - 5.04% 39.35%
Carnival 4121.00 -0.31% -13.00 164263 4106.00 4074.00 4138.00 - - - - 5.45% 19.28%
Coca-Cola HBC 1666.00 0.12% 2.00 100151 1659.00 1657.00 1668.00 - - - - 2.15% 11.81%
Compass Group 1376.00 1.78% 24.00 1074301 1354.00 1350.00 1382.50 - - - - 2.30% 21.07%
Croda Int 3191.00 0.85% 27.00 154958 3171.00 3164.00 3191.00 - - - - -0.06% 7.69%
DCC 5920.00 0.34% 20.00 61804 5915.00 5890.00 5945.00 - - - - -0.25% 1.37%
Diageo 2042.00 0.74% 15.00 1162018 2025.00 2023.50 2042.75 - - - - 4.21% 10.11%
Direct Line Insuranc 355.50 -0.75% -2.70 1095351 357.80 353.40 358.60 - - - - 2.33% -12.27%
Dixons Carphone 360.20 1.90% 6.70 1352626 355.50 353.70 360.80 - - - - 3.68% -25.99%
EASYJET 997.50 -0.94% -9.50 398844 1005.00 981.50 1008.00 - - - - 2.62% -40.73%
EXPERIAN 1505.00 0.67% 10.00 480781 1501.00 1496.00 1509.00 - - - - -0.53% 27.43%
FRESNILLO 1186.00 1.98% 23.00 470048 1176.00 1166.00 1218.00 - - - - -1.41% 78.75%
GKN 316.30 -0.16% -0.50 1351090 316.20 314.20 317.50 - - - - 4.18% 6.86%
GLAXOSMITHKLINE 1477.00 1.10% 16.00 6528801 1466.00 1464.50 1482.00 - - - - 0.48% 12.11%
Glencore Plc 300.45 -1.15% -3.50 14368931 303.55 299.40 306.95 - - - - 7.77% 260.12%
HARGREAVES LANSDOWN 1233.00 0.82% 10.00 163733 1225.00 1219.50 1233.00 - - - - 4.58% -14.85%
HIKMA PHARMA 1725.00 1.53% 26.00 290114 1716.50 1709.00 1738.00 - - - - 3.54% -17.74%
HSBC Holdings 674.00 -0.25% -1.70 6829366 673.70 672.70 677.80 - - - - 7.27% 31.49%
Hammerson 552.00 1.28% 7.00 593266 547.50 547.00 554.00 - - - - 3.18% -7.69%
IAG 441.50 -1.76% -7.90 2126556 449.30 439.10 450.90 - - - - 5.90% -23.28%
INTERCONTL HOTELS 3344.00 -0.09% -3.00 156210 3327.00 3327.00 3350.00 - - - - 3.95% 34.30%
INTU PROPERTIES 271.50 0.85% 2.30 713647 270.90 269.90 272.20 - - - - 3.51% -12.84%
ITV Plc 192.10 5.78% 10.50 9636698 180.90 180.10 192.65 - - - - 14.89% -27.07%
Imperial Brands 3473.50 2.00% 68.00 1093816 3401.00 3401.00 3486.50 - - - - 2.10% -
Informa Plc 664.50 2.00% 13.00 571265 652.50 652.50 666.00 - - - - 3.50% 20.39%
Intertek Group 3349.00 3.11% 101.00 225557 3366.00 3284.00 3366.00 - - - - 2.95% 20.99%
Johnson, Matthey 3046.00 0.23% 7.00 184656 3043.00 3020.00 3049.00 - - - - -1.20% 14.51%
KINGFISHER 347.90 0.29% 1.00 2007119 346.60 346.40 350.70 - - - - -0.63% 3.88%
LAND SECURITES GRP 1014.00 0.70% 7.00 279881 1004.00 1003.00 1018.00 - - - - 5.68% -15.36%
LONDON STOCK EXCH. 2779.00 0.43% 12.00 199717 2781.00 2751.00 2808.00 - - - - 3.69% 7.42%
Legal & General 243.80 -0.89% -2.20 3563702 245.20 241.80 245.40 - - - - 0.49% -7.55%
Lloyds Banking Grp 61.79 -1.47% -0.92 37145983 62.71 61.34 62.76 - - - - 7.39% -12.76%
MARKS & SPENCER GRP 338.10 -0.24% -0.80 2000472 338.10 336.40 341.60 - - - - 3.17% -29.97%
MONDI 1607.00 -1.59% -26.00 612889 1627.00 1603.00 1634.50 - - - - 1.07% 19.66%
MORRISON WM SMKTS 224.90 -0.13% -0.30 2173986 224.60 224.10 226.10 - - - - 3.55% 57.27%
Mediclinic Internati 739.00 5.12% 36.00 343305 708.50 708.50 743.00 - - - - 7.80% -
Merlin Entertainment 433.50 -0.02% -0.10 586289 433.00 431.00 435.30 - - - - 0.30% 0.53%
Micro Focus Intl 2124.00 -0.14% -3.00 208743 2127.00 2108.00 2139.00 - - - - 3.11% 59.58%
NATIONAL GRID 921.50 0.53% 4.90 3272356 916.70 913.70 923.50 - - - - 1.88% 0.84%
NEXT 4850.00 -0.49% -24.00 138681 4858.00 4821.00 4919.00 - - - - -0.41% -37.22%
Old Mutual 197.80 0.82% 1.60 2006066 196.10 195.60 198.50 - - - - 6.92% 1.12%
PEARSON 802.00 2.89% 22.50 830656 782.00 782.00 803.50 - - - - 1.71% 7.51%
PERSIMMON 1719.00 -1.15% -20.00 322415 1737.00 1705.00 1755.00 - - - - 1.12% -11.71%
PRUDENTIAL 1594.50 -1.82% -29.50 1964783 1621.50 1577.50 1623.00 - - - - 2.15% 4.83%
Paddy Power Betfair 8315.00 1.53% 125.00 23597 8265.00 8265.00 8345.00 - - - - 0.06% -
Polymetal Intl 782.50 0.97% 7.50 480258 776.00 774.00 801.50 - - - - 4.40% 48.62%
Provident Financial 2725.00 -3.74% -106.00 217521 2828.00 2709.00 2848.00 - - - - -4.59% -22.01%
RANDGOLD RESOURCES 5875.00 -0.84% -50.00 154380 5925.00 5860.00 6040.00 - - - - 0.86% 41.70%
RECKITT BENCKISER 6595.00 1.03% 67.00 458649 6546.00 6543.00 6610.00 - - - - -0.05% 6.84%
RIO TINTO 3228.50 -2.02% -66.50 1353015 3313.50 3221.50 3314.00 - - - - 7.06% 63.80%
ROLLS ROYCE 667.25 1.18% 7.75 1152062 658.75 656.00 673.00 - - - - 0.95% 15.14%
RSA INSURANCE GROUP 557.50 1.55% 8.50 692842 547.50 547.50 558.50 - - - - 5.24% 29.53%
Relx Plc 1375.00 1.48% 20.00 638766 1358.00 1358.00 1377.00 - - - - 2.61% 17.42%
Royal Bk of Scotld G 217.40 -1.50% -3.30 3500755 221.80 214.70 221.80 - - - - 12.35% -25.37%
Royal Dutch Shell 'B 2182.50 -0.48% -10.50 1444772 2198.00 2180.00 2200.00 - - - - 1.35% 40.53%
Royal Dutch Shell A 24.93 0.73% 0.18 2005612 24.80 24.70 24.99 - - - - 2.17% 15.98%
Royal Mail 455.80 -1.24% -5.70 1109612 459.60 452.10 460.40 - - - - -2.04% -0.85%
SAGE GROUP 626.00 -0.24% -1.50 786925 628.50 624.00 633.50 - - - - -2.19% 3.47%
SCHRODERS VTG 2937.00 0.55% 16.00 223221 2931.00 2890.00 2945.00 - - - - 5.19% 3.60%
SEVERN TRENT 2146.00 2.29% 48.00 197285 2103.00 2103.00 2148.00 - - - - 0.70% -0.56%
SHIRE 4437.50 2.36% 102.50 695075 4344.50 4344.50 4483.00 - - - - -3.55% 1.27%
SMITH & NEPHEW 1168.00 3.45% 39.00 1024646 1145.00 1145.00 1170.00 - - - - 4.47% 6.96%
SSE 1489.00 0.47% 7.00 398282 1481.00 1465.00 1494.00 - - - - 0.74% 3.40%
ST JAMES'S PLACE 1000.00 1.27% 12.50 632046 989.50 985.50 1002.00 - - - - 6.33% 1.68%
STANDARD CHARTERED 657.30 -1.40% -9.30 4443450 666.60 656.70 667.05 - - - - 1.64% 27.09%
Sainsbury (J) 246.90 1.23% 3.00 2708206 243.40 243.30 247.40 - - - - 7.77% 0.33%
Smiths Group 1439.00 0.00% 0.00 219334 1445.00 1432.00 1445.00 - - - - 1.41% 45.28%
Standard Life 370.70 -0.30% -1.10 1130929 371.90 367.10 371.90 - - - - 7.14% -5.43%
TESCO 218.15 0.44% 0.95 5080059 217.00 216.00 219.40 - - - - 5.54% 42.21%
TRAVIS PERKINS 1410.00 -1.81% -26.00 376127 1432.00 1397.50 1434.00 - - - - 3.07% -29.78%
TUI 1077.00 -2.00% -22.00 610504 1101.50 1066.00 1112.00 - - - - 3.96% -4.35%
Taylor Wimpey 154.10 -1.15% -1.80 3130041 155.40 153.00 156.40 - - - - 2.26% -21.34%
UNILEVER 3126.50 1.18% 36.50 506194 3092.50 3090.00 3133.00 - - - - 0.34% 10.91%
UNITED UTILITIES 891.00 1.31% 11.50 777124 883.50 880.50 897.00 - - - - 0.91% -5.81%
VODAFONE GROUP 198.40 0.03% 0.05 20436583 198.90 197.10 199.20 - - - - 3.39% -8.04%
WORLDPAY GROUP PLC L 266.40 2.86% 7.40 2189763 258.10 258.10 266.80 - - - - 2.46% -9.85%
WPP PLC 1770.00 2.85% 49.00 1081109 1719.00 1714.00 1772.00 - - - - 5.96% 18.08%
Whitbread 3523.00 0.92% 32.00 245374 3504.00 3479.00 3523.00 - - - - 3.40% -21.69%
Wolseley 4959.00 1.04% 51.00 431664 4915.00 4899.00 4983.00 - - - - 5.78% 28.67%