29.03.2017 20:59:04
FTSE 100
7373.72
GBP
30.30
0.41%
29.03.2017 17:35
 
Chart
Kursdaten
Kurs 7373.72 Eröffnung 7343.42
Diff. absolut 30.30 Tages-Hoch 7373.72
Diff. % 0.41 % Tages-Tief 7313.90
Volumen 708804748 Umsatz 390287905942
Schlusskurs vom 28.03.2017 7343.42 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 29.03.2017 / 17:35
Währung GBP Aktualisierungsstand 29.03.2017 / 20:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 3.23% 7447.0 7093.6
1 Woche 0.67% 7373.7 7255.8
1 Monat 1.52% 7447.0 7255.8
3 Monate 3.56% 7447.0 7087.5
6 Monate 6.57% 7447.0 6676.6
1 Jahr 20.76% 7447.0 5788.7
3 Jahre 11.46% 7447.0 5499.5
SMI
13.85
SMI
3.23
5.37
-4.45
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-4.45,"chartHeight":19.792235330958,"year":2015,"ID_NOTATION":"1918069"},"2016":{"performance":13.85,"chartHeight":27.035708352523,"year":2016,"ID_NOTATION":"1918069"},"2017":{"performance":3.23,"chartHeight":17.748016221971,"year":2017,"ID_NOTATION":"1918069"}}
{"2015":{"performance":-2.05,"chartHeight":14.847501629913,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":21.235880045233,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":5.37,"chartHeight":20.991146446447,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":18.666231932143,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":10.267847266688,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":5.57,"chartHeight":21.224436504569,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":11.588550511502,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":26.304400362168,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.75,"chartHeight":20.208454999308,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":24.867867727076,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":11.483961739487,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":0.54,"chartHeight":10.267847266688,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":24.178413976886,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":24.623857032272,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":6.29,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.03.2017 20:59:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3I GROUP 739.50 5.57% 39.00 788495 718.50 714.50 740.00 - - - - 3.86% 62.99%
A.B. Foods 2648.00 1.34% 35.00 166413 2624.00 2617.00 2657.50 - - - - 1.53% -21.33%
ANGLO AMERICAN 1234.00 1.15% 14.00 1765379 1227.50 1210.00 1235.50 - - - - -2.80% 157.97%
ANTOFAGASTA 817.00 2.25% 18.00 596695 809.00 795.00 817.00 - - - - -3.08% 80.23%
ASHTEAD GROUP 1638.00 2.31% 37.00 721540 1615.00 1605.00 1642.00 - - - - 1.74% 92.82%
Admiral Group 1976.00 -0.95% -19.00 204954 1996.00 1975.00 1996.00 - - - - -0.35% 2.92%
AstraZeneca 4953.00 -0.12% -6.00 553861 4944.00 4935.50 4974.50 - - - - 2.08% 26.77%
Aviva 530.50 -0.66% -3.50 1372454 534.00 525.00 535.00 - - - - -0.75% 15.98%
B Sky B Group 984.00 0.72% 7.00 772792 978.00 972.00 986.00 - - - - 0.10% -4.09%
BABCOCK INT GROUP 874.00 0.23% 2.00 419583 879.00 868.50 879.00 - - - - -4.06% -7.71%
BAE SYSTEMS 646.75 -0.54% -3.50 1444912 653.50 645.00 655.50 - - - - 0.51% 27.44%
BARRATT DEVELOPMENTS 539.50 -1.10% -6.00 712172 549.00 536.00 549.00 - - - - -1.10% -5.18%
BHP BILLITON 1262.00 2.66% 32.75 2112942 1256.50 1234.00 1262.50 - - - - -0.94% 68.49%
BP 461.20 1.68% 7.60 9903503 455.60 452.95 461.30 - - - - 1.49% 33.41%
BRIT AMER TOBACCO 5307.00 1.63% 85.00 1055281 5239.00 5231.00 5310.00 - - - - 2.57% 33.16%
BRITISH LAND CO 601.00 0.08% 0.50 978987 601.50 599.00 605.00 - - - - -0.58% -14.33%
BT GROUP 322.50 -0.52% -1.70 6193689 324.70 322.30 326.60 - - - - -2.45% -26.53%
BUNZL 2325.00 0.09% 2.00 114037 2333.00 2305.00 2338.00 - - - - 0.61% 16.13%
BURBERRY GROUP 1743.00 0.52% 9.00 383559 1744.00 1734.00 1751.00 - - - - -0.34% 32.15%
Barclays 227.55 -0.28% -0.65 8934205 228.75 224.95 229.00 - - - - 1.13% 50.55%
CENTRICA 219.20 0.60% 1.30 4404146 218.80 216.50 219.85 - - - - 2.77% -3.48%
CONVATEC GROUP WI LS 272.40 1.60% 4.30 7004056 269.60 269.50 275.20 - - - - 3.38% -
CRH PLC 2806.00 0.04% 1.00 339795 2814.00 2783.00 2828.00 - - - - 0.29% 42.22%
Carnival 4590.00 0.39% 18.00 427463 4615.00 4562.00 4631.00 - - - - 2.55% 29.19%
Coca-Cola HBC 2036.00 0.44% 9.00 124775 2032.00 2018.50 2045.00 - - - - 1.44% 41.88%
Compass Group 1510.00 0.20% 3.00 685769 1509.00 1499.00 1514.00 - - - - 1.27% 24.28%
Croda Int 3579.00 -0.47% -17.00 86207 3613.00 3569.00 3620.00 - - - - -0.11% 19.10%
DCC 7005.00 -0.64% -45.00 46300 7080.00 6990.00 7080.00 - - - - -0.28% 14.37%
Diageo 2314.00 0.37% 8.50 511055 2315.50 2291.50 2317.50 - - - - 0.11% 23.41%
Direct Line Insuranc 335.10 -0.86% -2.90 1185885 340.10 335.10 340.20 - - - - - -9.87%
EASYJET 990.50 -0.85% -8.50 696923 993.00 988.50 1001.00 - - - - 0.56% -35.18%
EXPERIAN 1619.00 -0.37% -6.00 469646 1624.00 1599.00 1624.00 - - - - -0.37% 31.73%
FRESNILLO 1537.00 -1.60% -25.00 215530 1561.00 1527.00 1561.00 - - - - -2.10% 68.35%
GKN 368.80 -0.19% -0.70 1367365 371.00 367.30 373.70 - - - - 0.41% 28.14%
GLAXOSMITHKLINE 1678.00 0.15% 2.50 1949673 1681.00 1666.00 1689.50 - - - - 0.45% 20.68%
Glencore Plc 313.00 0.51% 1.60 10093444 313.75 307.25 315.15 - - - - -5.22% 118.12%
HARGREAVES LANSDOWN 1296.00 0.31% 4.00 98565 1297.00 1290.00 1299.00 - - - - 0.70% -1.29%
HIKMA PHARMA 1993.00 -0.15% -3.00 165904 1993.00 1972.00 1998.00 - - - - -3.72% 1.94%
HSBC Holdings 656.70 0.26% 1.70 3427795 657.30 651.60 659.90 - - - - 1.22% 51.96%
Hammerson 566.00 0.62% 3.50 606521 564.50 563.00 567.50 - - - - -0.79% -0.35%
IAG 6.13 -0.58% -0.04 1430810 6.18 6.08 6.19 - - - - -2.79% -12.85%
INTERCONTL HOTELS 3839.00 0.01% 0.50 273869 3844.00 3825.00 3861.00 - - - - 1.35% 38.39%
INTU PROPERTIES 276.50 1.51% 4.10 821054 271.90 271.90 276.80 - - - - 0.44% -11.66%
ITV Plc 210.00 0.19% 0.40 4014113 210.50 209.80 212.00 - - - - 0.91% -13.51%
Imperial Brands 3823.00 -0.05% -2.00 496234 3829.00 3795.50 3837.50 - - - - -0.18% 0.20%
Informa Plc 642.00 0.16% 1.00 802142 644.50 640.00 644.75 - - - - 1.99% 0.34%
Intertek Group 3918.00 -0.20% -8.00 113234 3939.00 3897.00 3956.00 - - - - 1.29% 23.64%
Johnson, Matthey 3022.00 0.53% 16.00 279656 3014.00 3004.00 3041.00 - - - - 2.06% 12.43%
KINGFISHER 324.80 -0.22% -0.70 4486404 325.40 323.15 327.20 - - - - -1.13% -12.50%
LAND SECURITES GRP 1044.00 0.68% 7.00 503246 1040.50 1036.00 1047.50 - - - - 0.38% -3.06%
LONDON STOCK EXCH. 3102.00 2.48% 75.00 400048 3041.00 3000.00 3139.50 - - - - 2.72% 9.69%
Legal & General 245.70 -0.77% -1.90 3516830 248.70 244.80 248.80 - - - - -2.27% 5.59%
Lloyds Banking Grp 66.50 -0.15% -0.10 33869199 66.99 66.13 67.05 - - - - -1.77% -2.22%
MARKS & SPENCER GRP 335.40 1.15% 3.80 3631484 331.80 329.90 335.50 - - - - 3.26% -17.02%
MONDI 1949.00 0.67% 13.00 291700 1941.00 1927.00 1952.00 - - - - 1.04% 47.76%
MORRISON WM SMKTS 237.80 1.19% 2.80 2975958 235.10 234.70 238.20 - - - - 2.46% 19.98%
Mediclinic Internati 782.00 1.10% 8.50 146288 772.50 768.50 784.50 - - - - 2.69% -11.29%
Merlin Entertainment 475.30 -0.17% -0.80 351086 477.20 472.90 477.70 - - - - 0.51% 4.30%
Micro Focus Intl 2232.00 0.50% 11.00 236033 2237.00 2224.00 2237.00 - - - - 3.86% 42.26%
NATIONAL GRID 1012.50 -0.05% -0.50 1400475 1015.50 1003.75 1016.50 - - - - 1.10% 2.57%
NEXT 4320.00 0.70% 30.00 305053 4309.00 4279.00 4342.00 - - - - 11.31% -23.27%
Old Mutual 219.20 0.74% 1.60 4316397 218.40 214.20 219.50 - - - - -1.17% 15.07%
PEARSON 659.00 0.46% 3.00 1176619 657.50 655.00 662.00 - - - - 2.01% -25.62%
PERSIMMON 2095.00 -0.10% -2.00 332997 2104.00 2070.00 2116.00 - - - - - -0.14%
PRUDENTIAL 1708.50 -0.78% -13.50 1081466 1731.50 1703.75 1735.25 - - - - -1.16% 32.13%
Paddy Power Betfair 8635.00 -0.69% -60.00 18293 8710.00 8630.00 8745.00 - - - - - -7.35%
Provident Financial 2941.00 0.38% 11.00 49594 2938.00 2914.00 2949.00 - - - - 1.24% -0.34%
RANDGOLD RESOURCES 7060.00 -1.47% -105.00 130099 7150.00 7010.00 7150.00 - - - - -3.29% 12.42%
RECKITT BENCKISER 7306.00 -0.27% -19.50 475446 7344.00 7216.00 7344.00 - - - - -1.85% 8.90%
RENTOKIL INITIAL 245.20 -0.20% -0.50 1386211 245.60 244.10 246.10 - - - - 1.07% 40.68%
RIO TINTO 3254.50 0.98% 31.50 1136339 3255.50 3208.00 3270.00 - - - - -1.65% 74.93%
ROLLS ROYCE 758.50 0.80% 6.00 1067154 755.00 746.00 762.50 - - - - -0.20% 12.37%
RSA INSURANCE GROUP 585.00 -1.35% -8.00 784940 598.00 585.00 598.00 - - - - -0.76% 23.60%
Relx Plc 1564.00 0.03% 0.50 504616 1568.00 1557.00 1568.00 - - - - 1.33% 21.33%
Royal Bk of Scotld G 241.10 -0.74% -1.80 5468199 243.60 240.50 246.00 - - - - 2.46% 9.54%
Royal Dutch Shell 'B 2226.00 0.68% 15.00 1155368 2217.50 2188.00 2227.50 - - - - 1.07% 33.73%
Royal Dutch Shell A 24.66 0.96% 0.23 1207948 24.48 24.34 24.66 - - - - 1.52% 16.90%
Royal Mail 420.80 0.00% 0.00 1026835 420.30 418.90 421.80 - - - - 3.14% -11.30%
SAGE GROUP 631.00 -0.63% -4.00 1326509 636.00 628.25 636.50 - - - - 2.60% 1.94%
SCHRODERS VTG 3090.00 0.29% 9.00 132301 3093.00 3065.00 3099.00 - - - - -0.61% 16.96%
SEVERN TRENT 2375.00 -0.96% -23.00 172019 2401.00 2366.00 2402.00 - - - - -1.66% 9.75%
SHIRE 4774.50 0.91% 43.00 902273 4745.00 4723.00 4788.50 - - - - 2.67% 23.34%
SMITH & NEPHEW 1237.00 -0.36% -4.50 659397 1239.00 1229.50 1241.00 - - - - - 9.37%
SMURFIT KAPPA GRP 2129.00 -0.09% -2.00 180290 2141.00 24.23 2147.00 - - - - -2.11% 19.20%
SSE 1487.00 -0.60% -9.00 525914 1497.00 1477.00 1497.00 - - - - -0.80% 0.81%
ST JAMES'S PLACE 1060.00 0.28% 3.00 164558 1063.00 1053.00 1065.50 - - - - 1.63% 15.03%
STANDARD CHARTERED 755.10 0.47% 3.50 3188650 754.00 743.80 755.90 - - - - 4.25% 72.26%
Sainsbury (J) 265.00 0.04% 0.10 2870001 264.70 263.45 265.30 - - - - -0.71% -3.85%
Scottish Mort Inv Ts 367.20 1.10% 4.00 121280 366.10 365.80 367.95 - - - - 1.77% 43.72%
Smiths Group 1612.00 1.13% 18.00 373125 1602.00 1595.00 1613.00 - - - - 3.80% 51.50%
Standard Life 354.90 -1.39% -5.00 4267863 362.50 354.10 362.90 - - - - -0.53% 1.00%
TESCO 190.55 -0.31% -0.60 8704827 191.55 189.50 191.85 - - - - 2.50% 0.50%
TUI 12.99 -0.50% -0.07 260700 13.07 12.89 13.13 - - - - 2.77% 2.69%
Taylor Wimpey 191.80 -0.47% -0.90 3636832 194.40 189.30 194.40 - - - - -1.03% 0.79%
UNILEVER 4024.50 0.60% 24.00 438931 4023.50 3990.50 4030.50 - - - - -0.15% 27.24%
UNITED UTILITIES 1002.00 0.10% 1.00 310428 1003.00 996.00 1005.00 - - - - -0.69% 8.68%
VODAFONE GROUP 210.85 0.26% 0.55 9204972 210.80 209.55 211.25 - - - - 1.64% -3.10%
WORLDPAY GROUP PLC L 292.80 -0.34% -1.00 1693253 295.40 292.20 295.50 - - - - 1.35% 6.51%
WPP PLC 1712.00 0.44% 7.50 963812 1711.00 1690.50 1717.50 - - - - 3.95% 6.43%
Whitbread 3883.00 -1.27% -50.00 213841 3944.00 3871.50 3944.00 - - - - -0.28% -0.82%
Wolseley 5092.50 -1.02% -52.50 267137 5165.00 5075.00 5175.00 - - - - 1.75% 30.48%