Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
25.05.2017 01:16:30
FTSE 100
7514.90
GBP
29.61
0.40%
24.05.2017 17:35
 
Chart
Kursdaten
Kurs 7514.90 Eröffnung 7485.29
Diff. absolut 29.61 Tages-Hoch 7519.58
Diff. % 0.40 % Tages-Tief 7475.11
Volumen 691413791 Umsatz 412188490808
Schlusskurs vom 23.05.2017 7485.29 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 24.05.2017 / 17:35
Währung GBP Aktualisierungsstand 25.05.2017 / 01:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 5.21% 7533.7 7093.6
1 Woche 0.15% 7521.9 7389.3
1 Monat 3.44% 7533.7 7197.3
3 Monate 3.74% 7533.7 7096.8
6 Monate 10.04% 7533.7 6678.7
1 Jahr 20.83% 7533.7 5788.7
3 Jahre 10.26% 7533.7 5499.5
SMI
14.43
SMI
5.21
9.92
-4.93
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-4.93,"chartHeight":17.967880194218,"year":2015,"ID_NOTATION":"1918069"},"2016":{"performance":14.43,"chartHeight":23.989195188732,"year":2016,"ID_NOTATION":"1918069"},"2017":{"performance":5.21,"chartHeight":18.277593264322,"year":2017,"ID_NOTATION":"1918069"}}
{"2015":{"performance":-2.05,"chartHeight":13.048099225328,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.662255568244,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.92,"chartHeight":21.888088237625,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.33048612798,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.0234635634817,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.91,"chartHeight":21.286059667706,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.519960153037,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.63227327229,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":5.95,"chartHeight":19.022212545835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.854074423639,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.092194364526,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":3.29,"chartHeight":15.700285617909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.248177137483,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.639635938484,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.12,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.05.2017 01:16:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3I GROUP 840.50 0.06% 0.50 365196 840.50 835.50 843.00 - - - - 0.24% 19.81%
A.B. Foods 2970.00 0.20% 6.00 152322 2951.00 2930.00 2974.00 - - - - 3.30% 8.95%
ANGLO AMERICAN 1083.50 0.37% 4.00 1501649 1062.50 1058.50 1085.50 - - - - 0.51% -6.43%
ANTOFAGASTA 813.50 -0.06% -0.50 1173127 803.50 795.50 825.00 - - - - 1.12% 20.52%
ASHTEAD GROUP 1560.00 -0.19% -3.00 445684 1566.00 1554.00 1567.00 - - - - -0.06% -1.45%
Admiral Group 2014.00 0.70% 14.00 141763 2004.00 2000.00 2022.00 - - - - 0.75% 10.72%
AstraZeneca 5178.00 0.64% 33.00 813118 5162.00 5160.00 5217.00 - - - - -1.28% 17.14%
Aviva 530.00 -0.47% -2.50 1195840 532.00 528.50 532.00 - - - - 0.57% 9.44%
B Sky B Group 1001.00 -0.05% -0.50 241620 1000.00 1000.00 1002.50 - - - - 0.20% 0.96%
BABCOCK INT GROUP 962.00 -0.77% -7.50 1324459 979.00 926.00 1030.00 - - - - 4.57% 1.26%
BAE SYSTEMS 649.50 1.01% 6.50 2400089 643.00 642.75 661.75 - - - - 1.96% 10.08%
BARRATT DEVELOPMENTS 607.00 -0.49% -3.00 789887 610.00 605.00 612.50 - - - - -1.30% 31.04%
BHP BILLITON 1212.50 0.71% 8.50 2161247 1188.50 1176.50 1216.00 - - - - 1.72% -6.73%
BP 477.50 0.55% 2.60 6845357 474.90 474.20 478.00 - - - - 1.28% -5.99%
BRIT AMER TOBACCO 5429.00 -0.09% -5.00 496132 5422.00 5409.00 5445.00 - - - - -0.77% 17.89%
BRITISH LAND CO 636.50 0.08% 0.50 567710 636.50 636.00 641.00 - - - - -2.15% 1.27%
BT GROUP 316.85 0.14% 0.45 4946741 316.40 313.95 318.05 - - - - 2.62% -13.39%
BUNZL 2465.00 0.74% 18.00 192328 2448.00 2431.00 2471.50 - - - - 0.57% 17.44%
BURBERRY GROUP 1750.00 0.29% 5.00 418546 1746.00 1732.00 1766.00 - - - - 6.84% 17.45%
Barclays 216.60 0.96% 2.05 10391460 214.15 213.25 216.75 - - - - 3.39% -2.56%
CENTRICA 206.00 -0.19% -0.40 5479152 207.20 205.10 208.20 - - - - 6.30% -12.00%
CONVATEC GROUP WI LS 315.80 0.77% 2.40 3233572 314.30 312.30 316.80 - - - - 5.30% 35.83%
CRH PLC 2789.00 -0.92% -26.00 358702 2798.00 2776.00 2815.00 - - - - 0.54% -1.13%
Carnival 4840.00 1.04% 50.00 274907 4794.00 4792.00 4865.50 - - - - 3.57% 18.11%
Coca-Cola HBC 2258.00 0.58% 13.00 296708 2250.00 2250.00 2273.00 - - - - 2.96% 28.00%
Compass Group 1616.00 0.37% 6.00 476942 1610.00 1606.00 1619.00 - - - - 0.62% 8.17%
Croda Int 3967.00 -0.53% -21.00 159246 3973.00 3936.00 3989.00 - - - - 1.15% 24.59%
DCC 7505.00 1.35% 100.00 31394 7415.00 7395.00 7505.00 - - - - 1.62% 24.67%
Diageo 2324.50 0.15% 3.50 669891 2323.50 2315.00 2331.00 - - - - -0.24% 10.69%
Direct Line Insuranc 346.80 1.26% 4.30 1365701 343.00 340.60 347.20 - - - - -0.89% -6.19%
EASYJET 1344.00 2.83% 37.00 684224 1302.00 1302.00 1354.00 - - - - 10.34% 34.27%
EXPERIAN 1664.00 0.36% 6.00 239748 1661.00 1655.00 1667.00 - - - - -1.77% 6.12%
FRESNILLO 1573.00 -0.76% -12.00 187295 1577.00 1548.00 1577.00 - - - - -2.24% 29.57%
GKN 349.60 0.17% 0.60 2314479 349.10 347.30 350.90 - - - - -0.17% 5.72%
GLAXOSMITHKLINE 1632.50 0.15% 2.50 1134347 1631.75 1629.25 1641.50 - - - - -1.52% 4.95%
Glencore Plc 291.70 -0.41% -1.20 11346266 287.50 285.75 294.10 - - - - 0.41% 4.87%
HARGREAVES LANSDOWN 1383.00 1.10% 15.00 139617 1382.00 1364.00 1391.00 - - - - 2.75% 13.55%
HIKMA PHARMA 1677.00 -0.71% -12.00 234731 1683.00 1659.00 1686.00 - - - - -2.33% -9.94%
HSBC Holdings 667.70 -0.15% -1.00 4047265 667.10 666.10 671.40 - - - - -1.42% 2.06%
Hammerson 580.00 0.26% 1.50 620198 578.00 578.00 583.00 - - - - -0.60% 1.75%
IAG 7.04 0.93% 0.07 1828291 6.99 6.97 7.06 - - - - 2.52% 37.25%
INTERCONTL HOTELS 4308.00 0.35% 15.00 114056 4301.00 4291.00 4317.00 - - - - 1.77% 18.65%
INTU PROPERTIES 269.20 1.20% 3.20 1356299 265.40 265.20 269.45 - - - - 0.15% -3.72%
ITV Plc 199.40 0.40% 0.80 2527630 198.30 197.40 200.10 - - - - 4.29% -3.02%
Imperial Brands 3645.50 -0.17% -6.25 563624 3652.00 3641.50 3654.50 - - - - -1.84% 3.08%
Informa Plc 642.00 -0.54% -3.50 424321 643.50 639.50 646.00 - - - - - -5.24%
Intertek Group 4307.00 0.61% 26.00 90859 4273.00 4248.00 4310.00 - - - - 2.52% 24.23%
Johnson, Matthey 3088.00 -0.80% -25.00 217443 3099.00 3070.00 3118.50 - - - - 0.26% -2.80%
KINGFISHER 333.70 -6.94% -24.90 11220892 344.55 332.70 344.55 - - - - -8.78% -4.63%
LAND SECURITES GRP 1074.50 -0.05% -0.50 423699 1075.00 1072.00 1082.00 - - - - -3.72% 1.18%
LONDON STOCK EXCH. 3419.00 0.06% 2.00 179998 3427.00 3409.00 3427.00 - - - - -0.38% 18.84%
Legal & General 252.30 -0.28% -0.70 2138547 253.20 251.60 253.55 - - - - -0.04% 2.44%
Lloyds Banking Grp 72.72 0.59% 0.43 31144759 72.30 72.10 73.11 - - - - 1.59% 16.84%
MARKS & SPENCER GRP 392.80 1.29% 5.00 4745221 382.60 380.70 397.70 - - - - 4.72% 12.55%
MONDI 2003.00 0.40% 8.00 209409 1988.00 1987.00 2012.00 - - - - -1.09% 20.88%
MORRISON WM SMKTS 245.20 0.04% 0.10 2216199 245.80 243.80 246.70 - - - - 1.41% 6.47%
Mediclinic Internati 814.75 -6.46% -56.25 327561 854.00 812.50 862.50 - - - - -5.21% 6.02%
Merlin Entertainment 516.00 -0.19% -1.00 703791 517.50 512.00 519.00 - - - - 1.88% 15.57%
Micro Focus Intl 2419.00 1.60% 38.00 282723 2385.00 2380.00 2421.00 - - - - -0.17% 11.63%
NATIONAL GRID 1080.00 0.42% 4.50 1357405 1076.50 1069.00 1085.50 - - - - 1.93% 13.77%
NEXT 4428.00 -0.94% -42.00 204172 4462.00 4407.00 4483.00 - - - - 3.17% -10.60%
Old Mutual 195.30 1.19% 2.30 2021308 193.00 192.80 195.90 - - - - -0.31% -5.10%
PEARSON 694.00 -0.64% -4.50 1036753 694.50 691.00 697.50 - - - - -0.22% -14.48%
PERSIMMON 2459.00 0.08% 2.00 198503 2455.00 2450.00 2473.50 - - - - 1.15% 39.24%
PRUDENTIAL 1739.50 -0.17% -3.00 587421 1742.00 1730.75 1744.50 - - - - 0.49% 7.41%
Paddy Power Betfair 8420.00 -0.35% -30.00 18083 8420.00 8390.00 8435.00 - - - - -0.53% -3.38%
Provident Financial 3100.00 -0.13% -4.00 79558 3097.00 3094.00 3110.00 - - - - -1.84% 9.62%
RANDGOLD RESOURCES 7125.00 -1.79% -130.00 120238 7120.00 7105.00 7210.00 - - - - -4.49% 11.42%
RECKITT BENCKISER 7727.00 1.21% 92.00 335169 7644.00 7620.00 7729.00 - - - - 1.51% 13.02%
RENTOKIL INITIAL 260.80 0.27% 0.70 753633 261.60 259.40 261.60 - - - - 1.60% 17.53%
RIO TINTO 3172.50 -1.04% -33.50 1059284 3088.50 3054.50 3191.50 - - - - 2.57% 0.67%
ROLLS ROYCE 854.00 -1.16% -10.00 1162474 861.50 849.00 861.50 - - - - 1.43% 27.56%
RSA INSURANCE GROUP 624.50 0.73% 4.50 343578 620.50 618.50 624.75 - - - - 1.46% 7.21%
Relx Plc 1639.00 -0.24% -4.00 441574 1639.00 1631.00 1645.50 - - - - 0.95% 13.58%
Royal Bk of Scotld G 267.50 0.60% 1.60 3479062 265.10 265.10 271.00 - - - - 3.36% 19.85%
Royal Dutch Shell 'B 2170.50 0.30% 6.50 839344 2164.00 2153.50 2174.50 - - - - -3.55% -7.54%
Royal Dutch Shell A 24.61 0.06% 0.01 862192 24.66 24.48 24.68 - - - - -3.30% -5.46%
Royal Mail 429.30 1.42% 6.00 1005050 424.90 423.80 429.70 - - - - -0.35% -6.57%
SAGE GROUP 707.00 1.00% 7.00 702071 701.00 700.50 709.00 - - - - 1.51% 8.31%
SCHRODERS VTG 3146.00 0.35% 11.00 69705 3140.00 3122.00 3147.00 - - - - 0.06% 5.11%
SEVERN TRENT 2554.00 2.16% 54.00 404159 2497.00 2497.00 2575.00 - - - - 6.28% 14.99%
SHIRE 4778.00 1.14% 54.00 807411 4731.50 4731.50 4788.50 - - - - 1.14% 2.37%
SMITH & NEPHEW 1337.00 0.22% 3.00 275322 1336.00 1330.00 1338.00 - - - - 1.06% 9.77%
SMURFIT KAPPA GRP 2131.00 0.00% 0.00 84425 2147.00 2147.00 2147.00 - - - - 1.24% 14.14%
SSE 1542.00 -0.64% -10.00 680825 1551.00 1526.00 1553.00 - - - - 5.40% -0.71%
ST JAMES'S PLACE 1180.00 0.25% 3.00 256478 1182.00 1174.50 1183.50 - - - - 2.25% 17.30%
STANDARD CHARTERED 734.00 -0.17% -1.25 2067774 730.10 726.80 738.80 - - - - -2.20% 11.41%
Sainsbury (J) 277.70 0.18% 0.50 1217027 277.70 276.00 278.00 - - - - 3.20% 11.26%
Scottish Mort Inv Ts 389.30 0.13% 0.50 2023 389.50 389.30 389.70 - - - - 1.17% 21.50%
Smiths Group 1594.00 1.14% 18.00 290271 1574.00 1573.00 1598.00 - - - - -3.22% 12.97%
Standard Life 384.00 -0.03% -0.10 1388634 384.40 383.20 385.10 - - - - -0.05% 3.73%
TESCO 184.30 0.85% 1.55 3787405 182.85 182.20 184.50 - - - - 0.93% -10.45%
TUI 13.59 2.60% 0.34 665236 13.26 13.23 13.71 - - - - 3.70% 1.84%
Taylor Wimpey 199.50 0.10% 0.20 1913863 199.00 198.30 200.05 - - - - - 29.80%
UNILEVER 4209.50 0.39% 16.50 667939 4184.00 4174.00 4236.00 - - - - 1.51% 28.22%
UNITED UTILITIES 1054.00 0.67% 7.00 351691 1050.00 1044.00 1062.00 - - - - 3.49% 17.44%
VODAFONE GROUP 225.05 0.31% 0.70 11579543 223.45 223.05 226.15 - - - - 1.58% 12.84%
WORLDPAY GROUP PLC L 316.40 0.73% 2.30 1486703 314.60 314.30 317.00 - - - - 0.25% 17.95%
WPP PLC 1701.00 1.49% 25.00 862828 1676.00 1669.00 1702.00 - - - - -0.70% -6.13%
Whitbread 4253.00 0.83% 35.00 281005 4206.00 4202.00 4296.00 - - - - 2.93% 12.93%
Wolseley 4928.00 0.24% 12.00 146559 4905.00 4898.00 4939.00 - - - - 0.33% -0.44%