23.01.2017 15:41:54
FTSE 100
7160.04
GBP
-38.40
-0.53%
23.01.2017 15:26
 
Chart
Kursdaten
Kurs 7160.04 Eröffnung 7198.44
Diff. absolut -38.40 Tages-Hoch 7198.44
Diff. % -0.53 % Tages-Tief 7131.46
Volumen 327331228 Umsatz 189445757578
Schlusskurs vom 20.01.2017 7198.44 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 23.01.2017 / 15:26
Währung GBP Aktualisierungsstand 23.01.2017 / 15:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 0.78% 7354.1 7142.8
1 Woche -1.90% 7354.1 7191.7
1 Monat 2.19% 7354.1 7020.1
3 Monate 2.44% 7354.1 6676.6
6 Monate 6.98% 7354.1 6615.8
1 Jahr 26.88% 7354.1 5499.5
3 Jahre 5.29% 7354.1 5499.5
SMI
13.85
SMI
0.78
0.67
-4.45
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-4.45,"chartHeight":17.683223903972,"year":2015,"ID_NOTATION":"1918069"},"2016":{"performance":13.85,"chartHeight":24.154850435331,"year":2016,"ID_NOTATION":"1918069"},"2017":{"performance":0.78,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"1918069"}}
{"2015":{"performance":-2.05,"chartHeight":13.265388741901,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.973037423943,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":0.67,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":16.677204630003,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":9.1737309703789,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.27,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":10.353703358451,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":23.501468807639,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":0.33,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.218009521362,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.260259306152,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":-1.17,"chartHeight":10.06864598499,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.602022249981,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":1.3,"chartHeight":10.669196660525,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2017 15:41:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
3I GROUP 701.00 -0.78% -5.50 307233 704.00 697.50 707.50 1148 701.00 701.50 2392 -3.34% 68.63%
A.B. Foods 2533.00 0.32% 8.00 113080 2511.00 2507.00 2533.00 279 2532.00 2533.00 251 -1.59% -13.22%
ANGLO AMERICAN 1318.00 2.37% 30.50 1054298 1293.50 1291.50 1324.50 887 1317.50 1318.50 1424 -0.86% 498.41%
ANTOFAGASTA 794.50 4.33% 33.00 981133 796.00 782.50 802.50 1364 794.00 795.00 64 9.59% 130.16%
ASHTEAD GROUP 1557.00 -1.08% -17.00 200784 1561.00 1548.00 1577.00 3426 1556.00 1557.00 666 -2.75% 67.78%
Admiral Group 1724.00 -0.35% -6.00 299216 1690.00 1680.00 1727.00 222 1724.00 1725.00 1881 -2.76% 6.35%
AstraZeneca 4287.50 -0.68% -29.50 668408 4295.50 4254.50 4302.50 148 4288.00 4289.00 638 -6.90% 1.52%
Aviva 469.60 -0.63% -3.00 1220639 470.30 467.30 471.30 1684 469.50 469.60 1988 -4.03% 4.47%
B Sky B Group 1000.50 0.10% 1.00 333531 999.50 998.25 1002.00 30004 1000.00 1001.00 49947 0.86% -2.10%
BABCOCK INT GROUP 932.50 -0.16% -1.50 182807 936.50 930.00 937.00 400 932.50 933.00 728 -2.25% 2.64%
BAE SYSTEMS 599.50 -0.08% -0.50 461763 597.50 596.00 603.25 2490 599.00 599.50 6790 -1.56% 22.77%
BARRATT DEVELOPMENTS 500.00 0.97% 4.80 475554 495.00 494.50 500.00 750 499.00 499.50 1869 -2.96% -10.55%
BHP BILLITON 1437.50 -0.10% -1.50 1101509 1432.00 1425.00 1448.00 1391 1437.00 1438.00 2205 -1.07% 147.76%
BP 490.55 -1.45% -7.20 5126557 494.00 489.45 495.75 6296 490.45 490.55 3809 -5.12% 49.47%
BRIT AMER TOBACCO 4754.50 -0.06% -3.00 708227 4717.50 4711.50 4779.00 461 4754.00 4755.50 783 0.68% 33.61%
BRITISH LAND CO 595.50 0.76% 4.50 690356 589.00 586.00 596.50 6878 595.00 596.00 3037 -3.56% -14.50%
BT GROUP 382.00 -1.33% -5.15 3276124 383.95 380.40 384.20 3879 381.95 382.00 2938 -2.38% -15.21%
BUNZL 2130.00 -0.28% -6.00 98415 2124.00 2118.00 2145.50 1091 2128.00 2129.00 250 -0.23% 23.05%
BURBERRY GROUP 1654.00 0.18% 3.00 245214 1630.00 1628.00 1658.00 1574 1653.00 1654.00 2047 2.86% 47.55%
Barclays 223.75 -1.52% -3.45 5259797 224.90 222.15 225.20 1535 223.65 223.75 6590 -4.87% 22.84%
CAPITA 518.00 1.07% 5.50 625405 524.00 515.50 535.00 2543 517.50 518.00 776 0.39% -53.33%
CENTRICA 226.10 -0.81% -1.85 2464121 227.40 225.50 227.50 4136 225.90 226.00 1404 -2.12% 10.94%
CONVATEC GROUP WI LS 239.95 0.69% 1.65 81439 240.00 238.00 240.50 2574 239.10 240.80 2274 -0.02% -
CRH PLC 32.82 0.34% 0.11 154624 32.69 32.56 32.98 600 32.80 32.82 885 -0.59% 44.11%
Carnival 4131.00 -0.94% -39.00 53181 4126.00 4119.00 4155.00 145 4130.00 4131.00 168 -2.82% 18.23%
Coca-Cola HBC 1818.00 -0.11% -2.00 33974 1813.00 1810.00 1822.00 142 1817.00 1818.00 400 0.89% 35.47%
Compass Group 1408.00 -0.11% -1.50 439288 1398.00 1397.00 1411.00 6153 1407.00 1408.00 1734 -3.43% 24.49%
Croda Int 3344.00 -0.65% -22.00 65357 3369.00 3342.00 3372.00 100 3343.00 3345.00 231 0.45% 19.68%
DCC 6050.00 -0.41% -25.00 17509 6040.00 6010.00 6055.00 391 6045.00 6055.00 257 -1.14% 21.93%
Diageo 2154.00 0.23% 5.00 377531 2142.00 2138.00 2165.00 2533 2154.00 2154.50 400 -1.91% 21.39%
Direct Line Insuranc 344.10 -0.38% -1.30 1617418 343.00 341.70 344.40 1339 344.00 344.20 6599 -1.04% -4.36%
Dixons Carphone 341.40 -1.13% -3.90 1002876 343.20 339.90 346.40 2692 341.20 341.60 3561 -2.62% -20.44%
EASYJET 1066.00 2.01% 21.00 351087 1039.00 1039.00 1067.50 2502 1066.00 1067.00 965 3.09% -34.03%
EXPERIAN 1532.00 -0.33% -5.00 218176 1533.00 1529.00 1538.00 300 1532.00 1533.00 2876 -4.19% 38.89%
FRESNILLO 1438.00 2.79% 39.00 214374 1424.00 1419.00 1449.00 1122 1436.00 1439.00 800 1.91% 124.86%
GKN 340.70 -0.67% -2.30 1536814 340.10 337.20 340.90 750 340.60 340.80 2218 -0.29% 23.76%
GLAXOSMITHKLINE 1532.00 -0.84% -13.00 884670 1536.00 1525.50 1538.00 2704 1532.00 1532.50 5067 -3.25% 13.02%
Glencore Plc 321.95 1.39% 4.40 6314763 315.30 315.30 325.05 2863 321.95 322.10 1483 1.44% 354.47%
HARGREAVES LANSDOWN 1320.00 0.76% 10.00 98355 1304.00 1302.00 1320.00 305 1318.00 1319.00 494 3.45% 5.94%
HIKMA PHARMA 1926.00 -0.41% -8.00 130332 1932.00 1915.00 1932.00 852 1924.00 1927.00 605 1.74% 0.36%
HSBC Holdings 668.30 -1.36% -9.20 3146167 670.00 664.60 671.00 800 668.10 668.20 4824 -1.40% 43.66%
Hammerson 549.00 1.01% 5.50 350950 542.50 541.50 549.50 1244 549.00 549.50 4309 -2.40% 0.27%
IAG 494.10 0.02% 0.10 920128 489.80 489.40 495.00 2629 494.00 494.20 2872 1.08% -9.26%
INTERCONTL HOTELS 3724.00 -0.69% -26.00 95605 3728.00 3715.00 3738.00 735 3723.00 3725.00 835 -0.93% 68.43%
INTU PROPERTIES 271.60 0.00% 0.00 538013 272.20 271.00 272.60 18 271.60 271.70 2172 -2.48% -3.72%
ITV Plc 202.10 0.05% 0.10 1094480 201.00 199.90 202.30 11079 202.00 202.10 269 -3.16% -20.28%
Imperial Brands 3581.50 -0.67% -24.00 611452 3585.50 3562.50 3593.00 403 3580.00 3581.00 150 -0.18% -
Informa Plc 664.00 -0.60% -4.00 491699 667.00 661.00 667.00 1795 664.00 664.50 4727 -4.39% 23.18%
Intertek Group 3435.00 -0.78% -27.00 85431 3445.00 3423.00 3457.00 617 3433.00 3436.00 674 -3.10% 27.98%
Johnson, Matthey 3146.00 0.22% 7.00 170176 3130.00 3118.00 3165.00 970 3146.00 3147.00 183 -3.05% 33.31%
KINGFISHER 341.20 -0.87% -3.00 1232225 342.50 340.20 342.70 3168 341.10 341.20 257 -3.29% 4.98%
LAND SECURITES GRP 996.00 1.12% 11.00 210546 981.50 981.50 996.50 1248 996.00 996.50 1361 -2.45% -5.95%
LONDON STOCK EXCH. 3054.00 0.20% 6.00 111326 3022.00 3020.00 3073.00 605 3053.00 3054.00 92 4.09% 30.12%
Legal & General 237.70 -0.42% -1.00 1383132 237.00 235.30 238.40 7154 237.50 237.60 6237 -4.23% 1.84%
Lloyds Banking Grp 64.34 -1.15% -0.75 22482941 64.55 63.89 64.57 9178 64.33 64.34 1310 -2.71% 0.53%
MARKS & SPENCER GRP 335.20 -0.36% -1.20 1469532 336.20 331.90 336.80 2228 335.10 335.30 4526 -0.92% -18.34%
MONDI 1787.00 -0.17% -3.00 288630 1786.00 1781.00 1793.00 1509 1786.00 1787.00 2105 0.96% 52.87%
MORRISON WM SMKTS 240.10 0.00% 0.00 1467164 238.40 238.30 240.70 11802 240.10 240.30 11276 -0.83% 56.52%
Mediclinic Internati 785.00 -0.63% -5.00 53175 782.00 780.00 785.50 1623 784.50 785.00 332 -0.57% -
Merlin Entertainment 479.90 -0.35% -1.70 294502 481.20 478.00 481.80 1524 479.80 480.10 500 0.08% 18.96%
Micro Focus Intl 2094.00 -1.41% -30.00 130849 2120.00 2083.00 2120.00 4101 2092.00 2095.00 1414 -2.88% 51.19%
NATIONAL GRID 933.90 -0.29% -2.70 1378342 936.00 929.10 936.60 880 933.80 933.90 750 -2.20% 2.04%
NEXT 3907.00 -0.59% -23.00 121919 3920.00 3862.00 3939.00 122 3904.00 3906.00 290 -3.39% -40.12%
Old Mutual 207.80 -0.24% -0.50 1146893 208.10 206.60 209.50 11160 207.70 207.90 13551 -2.26% 39.28%
PEARSON 593.50 0.89% 5.25 1187162 583.00 579.00 599.00 3391 593.00 594.00 275 -27.27% -9.46%
PERSIMMON 1949.00 0.98% 19.00 131092 1925.00 1922.00 1950.00 1122 1947.00 1949.00 1121 -2.11% 3.07%
PRUDENTIAL 1540.00 -0.39% -6.00 484018 1536.00 1523.50 1542.00 1164 1539.50 1540.00 2645 -4.47% 16.80%
Paddy Power Betfair 8315.00 -3.98% -345.00 27749 8722.50 8310.00 8722.50 104 8310.00 8320.00 226 -4.15% -
Provident Financial 2765.00 -0.43% -12.00 36168 2768.00 2750.00 2780.00 511 2764.00 2767.00 242 -2.86% -3.02%
RANDGOLD RESOURCES 6770.00 0.82% 55.00 68135 6722.50 6722.50 6850.00 810 6765.00 6775.00 1242 0.89% 53.45%
RECKITT BENCKISER 6846.00 0.29% 20.00 251874 6773.00 6743.00 6891.50 384 6846.00 6847.00 256 -0.03% 14.65%
RIO TINTO 3465.50 0.52% 18.00 791916 3402.75 3393.50 3478.50 741 3465.00 3465.50 42 1.55% 120.17%
ROLLS ROYCE 688.50 0.29% 2.00 622995 685.00 678.50 691.50 1081 688.50 689.00 1899 4.32% 30.15%
RSA INSURANCE GROUP 559.50 -0.93% -5.25 274685 563.00 557.00 563.00 4580 559.00 560.00 6338 -3.62% 44.20%
Relx Plc 1420.00 -0.42% -6.00 366872 1421.00 1411.00 1427.00 1179 1419.00 1420.00 3834 -2.94% 25.22%
Royal Bk of Scotld G 216.40 -2.04% -4.50 1556273 218.20 214.80 218.70 5327 216.20 216.40 2034 -2.04% -14.60%
Royal Dutch Shell 'B 2297.00 -0.93% -21.50 450249 2295.50 2286.00 2313.50 1075 2296.50 2297.00 5 -3.22% 80.72%
Royal Dutch Shell A 25.59 -0.49% -0.12 480081 25.59 25.45 25.77 5854 25.59 25.60 2750 -2.22% 53.77%
Royal Mail 413.80 0.02% 0.10 921707 412.10 404.60 414.10 2112 414.00 414.30 400 -7.38% -1.71%
SAGE GROUP 631.50 -1.79% -11.50 627818 639.25 630.00 641.00 1799 631.00 631.50 3862 -6.31% 15.87%
SCHRODERS VTG 2969.00 -0.57% -17.00 64273 2971.00 2943.00 2988.00 60 2968.00 2970.00 463 -2.50% 18.38%
SEVERN TRENT 2208.00 0.09% 2.00 64300 2193.00 2192.00 2220.00 117 2209.00 2210.00 269 -0.32% 6.92%
SHIRE 4347.00 -1.14% -50.00 418673 4344.50 4329.50 4363.00 130 4346.50 4347.00 150 -6.70% 5.61%
SMITH & NEPHEW 1196.00 -0.91% -11.00 167990 1198.00 1192.00 1200.00 2220 1196.00 1197.00 3676 -3.16% 10.74%
SMURFIT KAPPA GRP 25.53 -98.83% -2156.47 123558 2178.00 25.20 2208.00 111 25.50 25.53 100 -98.80% 19.58%
SSE 1500.50 -0.40% -6.00 413752 1502.00 1495.00 1509.00 976 1500.00 1501.00 4456 -3.19% 8.34%
ST JAMES'S PLACE 1057.00 -0.28% -3.00 85926 1049.00 1044.00 1061.00 1294 1056.00 1057.00 425 -2.72% 20.59%
STANDARD CHARTERED 748.40 -0.49% -3.70 1734249 745.20 739.20 748.70 925 748.10 748.40 1737 4.33% 60.62%
Sainsbury (J) 259.35 -1.24% -3.25 2068343 261.60 258.50 262.00 3350 259.30 259.40 5614 -2.02% 11.64%
Smiths Group 1484.50 -0.50% -7.50 173297 1480.00 1478.00 1491.00 1815 1484.00 1485.00 3940 -2.91% 72.22%
Standard Life 349.90 -0.20% -0.70 843247 349.30 345.80 350.70 2125 349.70 349.90 750 -1.96% -
TESCO 195.80 -1.09% -2.15 4442342 197.65 194.75 197.65 455 195.75 195.85 9764 -4.97% 28.99%
TUI 1151.00 1.86% 21.00 103301 1125.00 1125.00 1153.00 1581 1151.00 1152.00 2451 1.05% -1.71%
Taylor Wimpey 168.80 0.96% 1.60 2971226 166.80 166.60 169.80 3702 168.80 169.00 13815 -2.20% -5.86%
UNILEVER 3345.50 -0.48% -16.00 365931 3315.50 3294.00 3374.00 450 3345.00 3346.00 827 -1.01% 18.32%
UNITED UTILITIES 895.50 0.22% 2.00 487146 893.00 882.00 897.50 2196 895.50 896.00 1380 0.90% -0.99%
VODAFONE GROUP 204.10 -0.73% -1.50 5897988 204.55 203.20 205.00 3042 204.05 204.10 19175 -4.87% -2.44%
WORLDPAY GROUP PLC L 283.20 -0.88% -2.50 468722 285.90 282.90 286.00 9458 283.10 283.30 754 -3.08% -1.92%
WPP PLC 1847.00 0.11% 2.00 429654 1836.00 1822.00 1848.00 795 1846.00 1847.00 5077 -1.96% 31.65%
Whitbread 4115.00 -0.27% -11.00 121733 4092.00 4091.00 4122.00 648 4113.00 4116.00 174 0.61% 6.44%
Wolseley 4897.00 -0.91% -45.00 104231 4919.00 4888.00 4958.00 305 4894.00 4896.00 195 -1.79% 50.12%