21.02.2017 15:10:21
FTSE 100
7278.58
GBP
-21.28
-0.29%
21.02.2017 14:55
 
Chart
Kursdaten
Kurs 7278.58 Eröffnung 7299.86
Diff. absolut -21.28 Tages-Hoch 7318.98
Diff. % -0.29 % Tages-Tief 7267.49
Volumen 366177625 Umsatz 204074557150
Schlusskurs vom 20.02.2017 7299.86 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 21.02.2017 / 14:55
Währung GBP Aktualisierungsstand 21.02.2017 / 15:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 2.20% 7354.1 7093.6
1 Woche 0.29% 7329.6 7251.8
1 Monat 1.41% 7329.6 7093.6
3 Monate 7.73% 7354.1 6678.7
6 Monate 6.43% 7354.1 6654.5
1 Jahr 22.68% 7354.1 5788.7
3 Jahre 7.15% 7354.1 5499.5
SMI
13.85
SMI
2.2
3.58
-4.45
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-4.45,"chartHeight":25.141509683482,"year":2015,"ID_NOTATION":"1918069"},"2016":{"performance":13.85,"chartHeight":34.342686006849,"year":2016,"ID_NOTATION":"1918069"},"2017":{"performance":2.2,"chartHeight":19.432643807058,"year":2017,"ID_NOTATION":"1918069"}}
{"2015":{"performance":-2.05,"chartHeight":18.86035608217,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":26.975330217471,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":3.58,"chartHeight":23.378545903581,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":23.711179815149,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":13.042952307674,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.66,"chartHeight":13.042952307674,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":14.720603814099,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":33.413726411651,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.36,"chartHeight":24.975927584426,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":31.588940148156,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":14.587747692473,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":1.4,"chartHeight":15.769737417682,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":30.713146795516,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":31.278980351108,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":3.02,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.02.2017 15:10:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
3I GROUP 710.00 -1.11% -8.00 360800 718.50 709.50 718.50 4389 710.00 710.50 5290 -0.84% 69.17%
A.B. Foods 2585.00 0.62% 16.00 126483 2582.00 2567.00 2602.00 736 2585.00 2587.00 98 1.89% -20.19%
ANGLO AMERICAN 1340.50 -1.65% -22.50 1692053 1385.50 1332.50 1395.00 934 1339.50 1340.50 900 -5.37% 208.66%
ANTOFAGASTA 858.00 -0.35% -3.00 510160 871.00 856.00 873.00 444 858.00 858.50 721 -3.05% 79.01%
ASHTEAD GROUP 1714.00 0.59% 10.00 217705 1704.00 1703.00 1725.00 828 1714.00 1715.00 1399 3.25% 103.20%
Admiral Group 1866.00 0.59% 11.00 69187 1865.00 1851.00 1873.00 727 1866.00 1867.00 2373 -0.85% 7.00%
AstraZeneca 4573.50 0.08% 3.50 417045 4566.50 4562.00 4602.50 633 4573.50 4575.00 616 -1.72% 12.40%
Aviva 504.00 -0.69% -3.50 810788 506.00 503.00 506.50 14938 504.00 504.50 28949 -0.30% 15.62%
B Sky B Group 995.00 -0.05% -0.50 119297 998.00 994.50 998.00 22863 995.00 995.50 4516 -0.85% -2.16%
BABCOCK INT GROUP 900.00 -0.50% -4.50 328422 906.50 899.50 906.50 1181 900.00 901.00 2207 -0.17% -2.23%
BAE SYSTEMS 608.50 -0.73% -4.50 547909 613.00 608.00 613.50 2743 608.50 609.00 8872 -1.30% 20.61%
BARRATT DEVELOPMENTS 517.50 0.39% 2.00 413316 515.00 514.50 518.50 4269 517.00 517.50 2744 0.78% -11.39%
BHP BILLITON 1397.00 -0.46% -6.50 1761059 1435.75 1390.50 1435.75 515 1397.00 1397.50 2337 0.72% 91.37%
BP 455.70 2.03% 9.05 6175857 447.05 445.25 456.70 4398 455.60 455.70 4213 -1.09% 32.92%
BRIT AMER TOBACCO 4996.00 0.30% 14.75 322672 4973.00 4970.00 5014.00 200 4996.00 4997.00 228 0.06% 30.72%
BRITISH LAND CO 610.00 -0.41% -2.50 349148 613.00 609.50 614.00 3766 610.00 610.50 4783 0.41% -11.66%
BT GROUP 321.55 -0.50% -1.60 2987580 323.60 321.45 324.40 5255 321.45 321.55 2633 5.22% -29.71%
BUNZL 2177.00 -0.09% -2.00 83176 2174.00 2174.00 2185.00 1450 2176.00 2178.00 2091 0.69% 14.52%
BURBERRY GROUP 1658.00 -0.60% -10.00 413673 1670.00 1655.00 1671.00 608 1658.00 1659.00 2058 1.13% 30.65%
Barclays 235.35 -1.11% -2.65 6301779 236.45 233.55 237.10 3605 235.35 235.45 17946 1.18% 45.37%
CAPITA 520.50 1.07% 5.50 860712 496.90 489.10 525.50 914 520.00 520.50 3107 1.36% -53.11%
CENTRICA 235.10 0.26% 0.60 2014234 235.15 233.75 236.00 15650 235.10 235.20 8222 -0.34% 11.42%
CONVATEC GROUP WI LS 231.40 0.09% 0.20 15061 231.60 230.50 232.30 864 230.90 232.10 3154 -3.50% -
CRH PLC 2820.00 1.55% 43.00 166854 2782.00 2772.00 2829.00 962 2820.00 2821.00 395 1.22% 57.63%
Carnival 4312.00 -0.87% -38.00 50712 4368.00 4308.00 4371.00 153 4311.00 4314.00 496 -1.08% 30.63%
Coca-Cola HBC 1985.00 0.81% 16.00 105047 1974.00 1969.00 1988.00 677 1985.00 1987.00 1097 8.65% 40.88%
Compass Group 1465.00 -0.75% -11.00 416532 1475.00 1464.00 1481.00 1786 1464.00 1465.00 8175 1.17% 19.59%
Croda Int 3370.00 -0.77% -26.00 58941 3393.00 3361.00 3393.00 518 3370.00 3371.00 271 -1.06% 18.75%
DCC 6805.00 0.00% 0.00 9569 6825.00 6790.00 6825.00 352 6800.00 6805.00 136 -0.73% 20.02%
Diageo 2268.00 0.04% 1.00 327625 2266.00 2260.75 2276.00 621 2268.00 2268.50 449 0.58% 24.34%
Direct Line Insuranc 360.10 -0.69% -2.50 680929 362.90 359.80 363.30 4152 360.10 360.30 2221 -0.30% -3.69%
Dixons Carphone 300.70 0.40% 1.20 312594 301.50 299.20 302.40 2140 300.50 300.70 5955 -3.53% -32.94%
EASYJET 958.00 0.10% 1.00 235418 959.50 950.50 959.50 869 957.50 958.00 1109 0.52% -38.15%
EXPERIAN 1594.00 -0.75% -12.00 135237 1610.00 1593.00 1611.00 804 1594.00 1595.00 3909 1.59% 37.53%
FRESNILLO 1486.00 -2.88% -44.00 149374 1528.00 1482.00 1539.00 441 1485.00 1487.00 436 -2.81% 56.50%
GKN 348.10 0.81% 2.80 728593 346.20 344.70 350.20 111 348.10 348.20 8884 0.61% 24.86%
GLAXOSMITHKLINE 1643.50 0.49% 8.00 1073017 1636.50 1635.00 1649.50 7000 1643.50 1644.00 1066 3.89% 18.96%
Glencore Plc 326.25 -0.43% -1.40 5232041 328.50 324.93 330.10 4866 326.00 326.15 1687 -1.09% 176.84%
HARGREAVES LANSDOWN 1327.00 -2.57% -35.00 174982 1331.50 1307.00 1338.00 589 1326.00 1327.00 696 -4.81% 7.45%
HIKMA PHARMA 2047.00 0.89% 18.00 22131 2022.00 2022.00 2050.00 807 2045.00 2047.00 348 3.65% 9.23%
HSBC Holdings 664.70 -6.63% -47.20 11728334 676.40 660.35 680.00 4203 664.60 664.90 1500 -3.78% 48.27%
Hammerson 584.00 -0.85% -5.00 599680 591.50 583.50 591.50 5761 584.00 584.50 3618 4.19% 4.10%
IAG 512.50 0.49% 2.50 587839 511.00 508.50 513.00 9452 512.00 512.50 8331 3.35% -5.53%
INTERCONTL HOTELS 3896.00 0.41% 16.00 218978 3973.50 3874.00 4021.00 251 3895.00 3898.00 150 1.59% 59.93%
INTU PROPERTIES 277.60 0.73% 2.00 814761 276.30 276.10 278.10 1718 277.50 277.60 600 2.44% -3.81%
ITV Plc 203.20 -0.05% -0.10 2797269 203.40 201.60 205.00 5178 203.20 203.40 12080 -2.96% -19.33%
Imperial Brands 3748.50 0.32% 12.00 275932 3730.00 3720.00 3750.00 130 3748.00 3749.00 150 -0.29% 0.66%
Informa Plc 668.00 0.68% 4.50 323531 666.00 664.00 669.00 4841 667.50 668.50 5170 -0.37% 8.62%
Intertek Group 3510.00 -0.09% -3.00 77690 3508.00 3499.00 3524.00 406 3509.00 3511.00 139 -0.68% 21.75%
Johnson, Matthey 3033.00 -0.88% -27.00 210317 3065.00 3028.50 3065.00 549 3032.00 3034.00 1068 -3.81% 22.55%
KINGFISHER 326.70 0.18% 0.60 1219909 327.70 326.20 329.70 3562 326.70 326.80 5880 -0.94% -4.36%
LAND SECURITES GRP 1060.00 0.09% 1.00 137969 1062.00 1057.00 1062.00 3470 1059.00 1061.00 2286 1.63% 2.51%
LONDON STOCK EXCH. 3119.00 -0.67% -21.00 104192 3135.00 3112.00 3135.00 189 3117.00 3119.00 112 0.35% 34.96%
Legal & General 244.20 -0.85% -2.10 1619108 246.20 244.20 247.20 11985 244.20 244.30 30348 - 10.25%
Lloyds Banking Grp 67.19 -0.36% -0.24 30694828 67.14 66.53 67.56 14476 67.18 67.19 4947 1.78% 9.10%
MARKS & SPENCER GRP 326.50 -0.12% -0.40 548041 328.70 325.50 329.00 1803 326.80 326.90 63 -2.65% -24.26%
MONDI 1863.00 -0.05% -1.00 117092 1862.00 1861.00 1869.00 856 1863.00 1864.00 1920 2.25% 41.35%
MORRISON WM SMKTS 246.30 -1.20% -3.00 1124973 250.00 246.00 250.00 5098 246.20 246.40 15173 -0.77% 33.57%
Mediclinic Internati 752.00 -6.12% -49.00 422899 753.00 746.25 769.75 405 751.50 752.50 638 -9.48% -11.27%
Merlin Entertainment 497.30 -0.64% -3.20 188263 503.50 495.90 503.50 1841 497.40 497.90 890 2.30% 14.56%
Micro Focus Intl 2195.00 -0.09% -2.00 68680 2200.00 2192.00 2210.00 629 2194.00 2195.00 52 -2.66% 52.96%
NATIONAL GRID 966.10 0.44% 4.20 612800 964.50 959.20 968.00 494 966.10 966.30 1692 1.22% 0.37%
NEXT 3862.00 0.36% 14.00 71834 3860.00 3829.00 3871.00 379 3861.00 3864.00 468 -1.88% -44.75%
Old Mutual 217.50 0.37% 0.80 709353 216.40 215.20 217.60 4752 217.40 217.50 5345 1.97% 27.04%
PEARSON 641.50 -0.23% -1.50 822665 642.50 635.50 645.50 260 641.50 642.00 4514 -1.76% -19.21%
PERSIMMON 2029.00 1.25% 25.00 155982 2017.00 2011.00 2043.00 433 2028.00 2029.00 250 1.91% -1.22%
PRUDENTIAL 1627.00 -0.52% -8.50 437412 1636.00 1622.00 1642.50 1515 1627.00 1627.50 3077 -0.09% 32.60%
Paddy Power Betfair 8425.00 -0.24% -20.00 4227 8485.00 8425.00 8485.00 158 8420.00 8435.00 91 -1.92% -16.34%
Provident Financial 2802.00 0.18% 5.00 20093 2796.00 2790.00 2817.00 400 2803.00 2804.00 220 1.05% -12.74%
RANDGOLD RESOURCES 7250.00 -2.88% -215.00 148954 7430.00 7250.00 7465.00 380 7245.00 7250.00 362 -2.36% 14.26%
RECKITT BENCKISER 7066.00 0.40% 28.00 199260 7054.00 7033.00 7115.00 78 7064.00 7066.00 162 -0.07% 7.84%
RIO TINTO 3642.00 -0.33% -12.00 648546 3656.00 3639.00 3687.50 417 3640.50 3641.50 345 -1.31% 92.80%
ROLLS ROYCE 730.00 2.74% 19.50 1833763 710.00 708.00 733.50 455 730.00 730.50 9913 -1.52% 13.88%
RSA INSURANCE GROUP 580.25 -0.26% -1.50 449227 584.50 578.25 585.00 6142 580.00 580.50 3727 -2.81% 41.91%
Relx Plc 1480.00 -0.27% -4.00 289251 1482.00 1475.00 1486.00 6008 1479.00 1480.00 16571 0.54% 22.01%
Royal Bk of Scotld G 255.40 -1.47% -3.80 4781156 257.60 254.30 259.10 3636 255.20 255.40 10464 8.91% 4.20%
Royal Dutch Shell 'B 2191.00 0.74% 16.00 1047727 2173.50 2168.50 2201.00 3547 2190.50 2191.50 2827 -3.76% 40.63%
Royal Dutch Shell A 24.84 1.35% 0.33 1230438 24.48 24.44 24.89 848 24.83 24.84 1690 -3.20% 22.98%
Royal Mail 411.80 0.37% 1.50 331677 410.80 409.20 412.40 1151 411.60 411.70 1574 0.59% -6.41%
SAGE GROUP 643.50 1.46% 9.25 493580 642.50 639.50 649.00 4927 643.00 643.50 3739 -0.31% 10.95%
SCHRODERS VTG 3074.00 -0.10% -3.00 27510 3079.00 3064.00 3079.00 415 3073.00 3075.00 284 0.20% 25.21%
SEVERN TRENT 2317.00 0.70% 16.00 49243 2312.00 2304.00 2325.00 680 2316.00 2318.00 548 1.22% 8.27%
SHIRE 4852.50 1.13% 54.00 325466 4795.25 4785.00 4868.50 427 4852.00 4852.50 154 6.30% 27.13%
SMITH & NEPHEW 1209.00 0.58% 7.00 302466 1203.00 1199.00 1211.00 5610 1208.00 1209.00 7889 1.60% 5.04%
SMURFIT KAPPA GRP 2223.00 -0.98% -22.00 53361 2237.00 26.14 2237.00 29 26.18 26.22 107 4.51% 9837.42%
SSE 1542.00 0.82% 12.50 360770 1534.00 1531.00 1545.00 4114 1541.00 1542.00 159 0.13% 10.78%
ST JAMES'S PLACE 1089.00 -1.45% -16.00 233918 1101.00 1086.00 1101.00 401 1089.00 1090.00 8062 -0.32% 22.50%
STANDARD CHARTERED 758.60 -0.95% -7.30 1554089 755.00 747.30 761.20 297 758.60 758.70 1239 -4.87% 83.02%
Sainsbury (J) 266.60 -0.71% -1.90 810354 269.20 266.50 269.80 2350 266.50 266.70 7741 0.11% 2.62%
Smiths Group 1531.00 1.06% 16.00 164231 1516.00 1512.00 1534.00 1642 1530.00 1531.00 1537 0.07% 58.00%
Standard Life 375.40 0.03% 0.10 912036 375.10 371.30 376.30 3409 375.30 375.50 1575 2.21% 11.73%
TESCO 192.10 -1.56% -3.05 4919283 195.22 191.95 195.45 4729 192.05 192.15 25844 -2.56% 5.00%
TUI 13.24 -0.41% -0.06 233996 13.34 13.22 13.34 2652 13.23 13.24 1863 -3.29% -2.61%
Taylor Wimpey 177.50 1.14% 2.00 1458528 176.40 176.00 178.20 744 177.50 177.60 12764 0.91% -3.11%
UNILEVER 3561.50 0.76% 27.00 890243 3550.00 3520.50 3590.50 188 3561.00 3562.00 983 7.88% 17.56%
UNITED UTILITIES 955.50 0.47% 4.50 220196 953.50 951.50 958.50 1229 955.50 956.00 1939 1.38% 2.52%
VODAFONE GROUP 201.70 1.41% 2.80 13254052 199.55 199.55 204.15 3570 201.65 201.75 14861 2.65% -5.13%
WORLDPAY GROUP PLC L 271.60 1.23% 3.30 1720617 268.30 266.80 271.90 732 271.60 271.70 2535 0.18% -7.74%
WPP PLC 1880.00 -0.48% -9.00 287196 1889.00 1879.00 1897.00 3763 1879.00 1880.00 4629 -1.31% 28.24%
Whitbread 3914.00 -0.20% -8.00 153703 3930.00 3892.00 3939.00 50 3913.00 3914.00 108 -1.83% 1.24%
Wolseley 5015.00 0.10% 5.00 131071 5010.00 4989.00 5025.00 1665 5015.00 5020.00 1345 -0.79% 39.65%