16.07.2019 00:49:43
FTSE 100
7531.72
GBP
25.7500
0.34%
15.07.2019 17:35
 
Chart
Kursdaten
Kurs 7531.72 Eröffnung 7505.97
Diff. absolut 25.75 Tages-Hoch 7548.33
Diff. % 0.34 % Tages-Tief 7487.44
Volumen 491437 Umsatz 293329482505
Schlusskurs vom 12.07.2019 7505.97 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 15.07.2019 / 17:35
Währung GBP Aktualisierungsstand 16.07.2019 / 00:49
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.94% 7622.6 6599.5
1 Woche -0.23% 7559.1 7487.4
1 Monat 2.53% 7622.6 7324.5
3 Monate 1.28% 7622.6 7079.7
6 Monate 9.23% 7622.6 6734.0
1 Jahr -1.70% 7790.2 6536.5
3 Jahre 12.93% 7903.5 6536.5
7.63
13
SMI
11.94
16.36
SMI
-12.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.63,"chartHeight":17.957449618271,"year":2017,"ID_NOTATION":"1918069"},"2018":{"performance":-12.48,"chartHeight":20.383843233516,"year":2018,"ID_NOTATION":"1918069"},"2019":{"performance":11.94,"chartHeight":20.165715860391,"year":2019,"ID_NOTATION":"1918069"}}
{"2017":{"performance":13,"chartHeight":20.5851486639,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.615771194276,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.36,"chartHeight":21.718804690343,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.440039366821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.089516174193,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.69,"chartHeight":21.817284721083,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.688039161542,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.747600377746,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.17,"chartHeight":21.957106442324,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.16243109489,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.886783657051,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.35,"chartHeight":18.402122996092,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.604078814808,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.225390517895,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.32,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.07.2019 00:49:43
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1135.00 0.58% 6.50 279076 1128.00 1128.00 1137.50 443 1131.00 1135.00 281 -0.39% 46.49%
A.B. Foods 2328.00 -0.34% -8.00 203146 2328.00 2323.00 2341.00 1720 2299.00 2327.00 170 -3.40% 13.45%
ANGLO AMERICAN 2186.00 1.65% 35.50 651571 2170.50 2166.50 2198.50 500 2185.50 2191.00 232 1.04% 25.52%
ANTOFAGASTA 898.20 4.01% 34.60 684823 901.00 888.20 913.80 586 895.20 898.00 16 1.79% 14.33%
ASHTEAD GROUP 2249.00 -0.13% -3.00 620053 2266.00 2234.00 2292.00 126 2249.00 2251.00 222 -2.30% 37.76%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Admiral Group 2268.00 -0.22% -5.00 137401 2229.00 2188.00 2270.00 500 2267.00 2269.00 202 -0.70% 11.18%
AstraZeneca 6353.00 0.68% 43.00 306002 6311.00 6295.00 6375.00 172 6352.00 6384.00 220 -1.40% 8.41%
Aviva 424.60 0.28% 1.20 1748969 424.70 422.80 426.10 820 424.10 424.30 789 -1.46% 13.47%
BAE SYSTEMS 509.60 0.83% 4.20 983543 506.40 505.60 512.00 698 509.60 510.00 2300 4.53% 10.76%
BARRATT DEVELOPMENTS 625.60 -0.13% -0.80 654203 625.60 620.80 635.00 819 624.60 633.00 4 9.87% 35.50%
BERKELEY GROUP 3817.00 -0.52% -20.00 105580 3825.00 3797.00 3858.00 132 3815.00 3820.00 90 2.41% 10.19%
BHP Group 2007.50 1.08% 21.50 795762 1990.60 1984.60 2012.00 6 2006.50 2007.50 368 0.72% 21.81%
BP 544.20 -0.29% -1.60 5740576 545.70 542.00 546.50 2100 544.00 544.30 1978 -0.34% 9.63%
BRIT AMER TOBACCO 2933.00 1.33% 38.50 514594 2905.00 2880.00 2942.50 357 2931.50 2934.50 256 -3.25% 17.16%
BRITISH LAND CO 542.20 0.71% 3.80 393521 541.60 537.20 543.00 650 541.80 542.40 2100 -2.38% 1.35%
BT GROUP 189.98 -1.07% -2.06 7127689 192.30 188.48 192.38 1803 190.00 190.06 1200 -4.09% -20.08%
BUNZL 2155.00 1.36% 29.00 150526 2132.00 2120.00 2157.00 1779 2132.00 2155.00 205 1.94% -8.80%
BURBERRY GROUP 2002.00 0.12% 2.50 372693 1995.00 1969.00 2021.00 256 1996.00 2003.00 7 1.91% 15.69%
Barclays Bank 157.10 -0.17% -0.26 4631591 156.94 154.72 157.34 2200 157.04 157.12 2400 -0.05% 4.92%
CENTRICA - - - - - - - - - - - - -
CRH PLC 2657.00 -0.34% -9.00 111056 2659.00 2650.00 2678.00 190 2655.00 2657.00 163 0.76% 28.92%
Carnival 3567.00 1.11% 39.00 139701 3508.00 3503.00 3580.00 176 3560.00 3570.00 330 0.08% -4.98%
Coca-Cola HBC 2711.00 0.37% 10.00 232397 2704.00 2692.00 2714.00 183 2702.00 2711.00 440 -4.44% 10.97%
Compass Group 1944.50 0.57% 11.00 1055228 1933.00 1927.50 1948.50 230 1944.50 1945.50 349 0.96% 18.17%
Croda Int 4862.00 1.38% 66.00 94143 4792.00 4788.00 4874.00 67 4860.00 4866.00 104 -0.53% 3.82%
DCC 6976.00 1.87% 128.00 24869 6896.00 6888.00 7020.00 72 6962.00 6982.00 72 0.35% 16.85%
Diageo 3404.50 0.53% 18.00 940733 3383.00 3376.25 3411.00 12 3404.00 3408.00 477 -1.52% 21.61%
Direct Line Insuranc 334.40 -0.45% -1.50 2246031 332.60 331.30 335.35 950 334.30 334.60 468 -1.70% 5.46%
EVRAZ 632.20 2.30% 14.20 512348 622.80 622.80 635.40 322 631.80 634.20 816 0.89% 31.82%
EXPERIAN 2424.00 2.24% 53.00 685537 2379.00 2376.00 2427.00 125 2423.00 2425.00 190 0.96% 27.71%
FRESNILLO 898.40 2.11% 18.60 164107 884.60 884.60 901.00 180 897.40 898.00 200 0.31% 4.32%
Ferguson 5872.00 1.17% 68.00 65639 5808.00 5808.00 5906.00 87 5868.00 5876.00 63 1.49% 17.46%
GLAXOSMITHKLINE 1639.20 1.09% 17.60 2452431 1616.80 1615.00 1643.20 350 1639.40 1642.00 200 0.89% 9.84%
Glencore Plc 269.60 1.22% 3.25 5444451 268.80 267.50 271.80 2434 269.60 269.90 2703 -1.82% -7.24%
HALMA 1994.00 0.50% 10.00 444534 1988.00 1985.00 2001.00 78 1993.00 1994.50 252 -1.19% 46.94%
HARGREAVES LANSDOWN 2042.00 1.64% 33.00 49017 2007.00 2005.00 2043.00 200 2035.00 2043.00 248 0.99% 10.95%
HISCOX LTD LS-,065 1734.00 1.76% 30.00 102273 1701.00 1701.00 1737.00 9 1733.00 1734.00 900 -1.70% 7.30%
HSBC Holdings 667.30 0.57% 3.80 3136366 661.70 659.10 668.30 800 667.20 667.40 1700 -0.24% 3.49%
IAG 455.90 0.51% 2.30 466195 457.70 451.70 458.60 8775 450.70 456.00 400 1.20% -26.13%
ITV Plc 110.50 -0.50% -0.55 1868020 110.95 109.80 111.75 7074 110.35 110.60 900 -1.73% -11.56%
Imperial Brands 2026.00 -0.31% -6.25 689941 2032.50 1997.20 2034.00 384 2024.00 2030.50 248 0.92% -15.07%
Informa Plc 840.00 0.65% 5.40 522816 836.80 834.60 842.80 395 839.80 840.40 395 0.10% 33.00%
Intercontinental Hot 5469.00 1.22% 66.00 103541 5421.00 5407.00 5487.00 58 5466.00 5469.00 58 1.92% 29.38%
Intertek Group 5572.00 1.20% 66.00 78858 5520.00 5520.00 5592.00 90 5568.00 5576.00 136 -1.31% 15.82%
JD Sports Fashion 619.40 0.78% 4.80 217124 615.40 615.40 622.60 819 617.40 619.80 430 2.96% 77.68%
Johnson, Matthey 3337.00 1.52% 50.00 68418 3302.00 3291.00 3340.00 350 3334.00 3345.00 153 0.15% 19.78%
Just-Eat 637.40 4.05% 24.80 557142 619.20 619.20 641.40 7062 630.00 637.80 483 -0.47% 8.40%
KINGFISHER 221.50 -0.14% -0.30 2391195 221.10 217.50 221.70 2288 220.60 221.70 3542 0.41% 7.21%
LAND SECURITES GRP 838.40 0.29% 2.40 143781 835.20 831.40 838.80 597 836.20 839.60 597 -1.34% 4.02%
LONDON STOCK EXCH. 5658.00 -0.67% -38.00 112266 5688.00 5618.00 5738.00 65 5658.00 5662.00 69 -0.49% 40.40%
Legal & General 271.80 0.97% 2.60 2607038 269.70 268.60 272.60 1315 271.70 272.00 1203 -1.63% 17.66%
Lloyds Banking Grp 57.95 0.40% 0.23 31136533 57.60 57.33 58.07 14407 57.95 57.97 14407 0.10% 11.92%
MARKS & SPENCER GRP 208.20 -0.05% -0.10 1633984 208.70 205.50 208.90 5700 208.00 208.40 3675 -1.33% -11.58%
MONDI 1812.00 2.37% 42.00 880778 1781.50 1774.00 1815.00 2207 1791.00 1812.50 650 2.08% 10.83%
MORRISON WM SMKTS 207.30 0.93% 1.90 1446468 205.80 205.50 208.30 382 207.30 207.50 1716 - -2.58%
Melrose Industries 183.60 0.55% 1.00 2260641 183.85 181.45 184.50 2789 183.20 183.75 2700 -2.01% 12.16%
Micro Focus Intl 1661.80 -5.89% -104.00 807236 1715.20 1656.20 1734.00 412 1658.80 1661.40 207 -20.43% 20.33%
NATIONAL GRID 841.40 0.49% 4.10 925199 837.00 831.80 842.40 723 841.30 842.40 591 -0.88% 10.16%
NEXT 5484.00 1.07% 58.00 50780 5448.00 5392.00 5500.00 70 5480.00 5486.00 80 1.63% 37.79%
NMC HEALTH PLC LS-,1 2284.00 2.93% 65.00 149655 2255.00 2243.00 2300.00 221 2272.00 2284.00 237 -6.66% -16.89%
OCADO GROUP 1146.50 0.04% 0.50 429191 1152.50 1130.50 1152.50 400 1145.00 1151.00 434 -1.63% 44.98%
PEARSON 865.00 1.69% 14.40 570618 851.80 851.80 869.00 591 863.20 865.60 380 2.88% -7.55%
PERSIMMON 1936.50 -2.30% -45.50 376574 1982.00 1936.50 1998.50 2066 1915.50 1937.50 250 2.68% 0.21%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1745.50 0.84% 14.50 569420 1729.50 1725.00 1752.50 562 1745.00 1750.00 291 -1.38% 24.28%
Paddy Power Betfair 7006.00 4.01% 270.00 17621 6740.00 6740.00 7046.00 70 6994.00 7002.00 170 4.69% 9.55%
RECKITT BENCKISER 6561.00 -0.53% -35.00 223893 6587.00 6497.00 6618.00 2 6559.00 6571.00 76 2.85% 9.37%
RENTOKIL INITIAL 417.60 1.75% 7.20 1421329 410.00 410.00 418.10 1209 417.30 417.80 2400 1.68% 24.43%
RIO TINTO 4877.00 1.52% 73.00 836489 4845.00 4839.50 4898.00 90 4875.00 4877.50 231 1.38% 30.45%
ROLLS ROYCE 853.80 0.78% 6.60 1020055 846.60 846.60 854.20 1300 853.40 853.80 396 -0.26% 3.29%
RSA INSURANCE GROUP 594.80 0.41% 2.40 328362 591.40 589.00 595.50 700 594.00 594.40 238 0.68% 16.22%
Relx Plc 1967.00 1.47% 28.50 353864 1938.00 1938.00 1969.50 240 1966.50 1972.00 254 0.92% 21.61%
Rightmove 532.40 1.02% 5.40 330421 529.20 528.20 533.50 320 527.50 533.00 157 -2.15% 22.86%
Royal Bk of Scotld G 229.20 -0.48% -1.10 1885655 229.40 225.80 230.20 5200 229.00 229.40 3291 1.33% 6.21%
Royal Dutch Shell 'B 2597.50 0.10% 2.50 891105 2597.50 2577.00 2604.00 230 2596.50 2597.50 4 0.56% 11.36%
Royal Dutch Shell A 28.86 -0.12% -0.04 591032 28.93 28.68 28.99 172 28.84 28.87 400 0.35% 12.23%
SAGE GROUP 815.40 1.07% 8.60 531595 807.60 807.60 816.60 616 813.00 815.20 400 0.64% 36.22%
SCHRODERS VTG 2987.00 0.03% 1.00 86259 2915.00 2915.00 3001.00 370 2985.00 2996.00 169 -1.22% 22.12%
SEGRO 753.60 0.56% 4.20 315570 751.00 746.40 754.80 979 753.20 754.20 1017 0.40% 27.82%
SEVERN TRENT 2030.00 -0.44% -9.00 187554 2026.00 2022.00 2042.00 134 2029.00 2030.00 4 -2.12% 12.25%
SMITH & NEPHEW 1754.00 1.39% 24.00 341243 1733.00 1733.00 1757.50 866 1751.50 1754.00 178 1.50% 20.01%
SMITH (DS) 368.40 0.77% 2.80 680770 362.70 362.70 370.00 1411 367.40 368.60 400 1.99% 23.58%
SMURFIT KAPPA GRP 29.46 0.89% 0.26 103575 29.32 29.14 29.76 8 29.06 29.88 16 6.58% 27.53%
SPIRAX-SARCO ENGIN. 8770.00 0.66% 57.50 53228 8745.00 8720.00 8835.00 57 8720.00 8770.00 45 -2.56% 40.88%
SSE 1154.00 0.87% 10.00 503985 1142.00 1136.50 1157.50 1000 1154.00 1155.00 250 1.01% 7.20%
ST JAMES'S PLACE 1131.00 0.89% 10.00 223706 1123.00 1116.50 1131.50 438 1126.50 1131.00 1856 -1.22% 20.40%
STANDARD CHARTERED 716.80 0.31% 2.20 1660537 714.40 712.60 718.20 1990 716.60 718.80 693 -2.42% 17.43%
Sainsbury (J) 200.40 -0.10% -0.20 1095137 200.30 199.80 201.60 1700 200.40 201.40 2496 -1.04% -24.32%
Scottish Mort Inv Ts 554.00 0.82% 4.50 11257 554.00 551.00 555.00 1000 553.00 554.50 2100 1.37% 18.44%
Smiths Group 1613.00 1.45% 23.00 354936 1592.50 1592.50 1616.00 318 1608.00 1618.00 318 1.41% 18.43%
Standard Life Aberde 303.60 0.96% 2.90 1180587 301.60 300.15 304.20 1673 302.80 303.70 1000 -0.43% 18.39%
TESCO 240.10 -0.46% -1.10 4664636 241.50 238.40 243.00 2090 240.10 240.20 2090 2.00% 26.34%
TUI 8.58 0.47% 0.04 66492 8.55 8.46 8.61 4168 8.54 8.62 4586 -2.61% -30.36%
Taylor Wimpey 162.80 -0.82% -1.35 1923301 163.90 162.80 165.25 1736 162.80 162.90 7300 3.69% 19.49%
UNILEVER 5030.00 0.71% 35.50 254433 5002.00 4975.50 5043.00 200 4997.50 5062.00 200 -0.57% 22.15%
UNITED UTILITIES 771.00 -0.85% -6.60 610243 772.90 766.20 775.60 989 770.20 772.60 634 -2.60% 5.03%
VODAFONE GROUP 130.50 -0.96% -1.26 9692443 131.40 129.68 131.50 9100 130.42 130.54 3768 -2.66% -14.62%
WPP PLC 957.60 -0.19% -1.80 778567 960.60 948.80 963.20 1139 957.00 959.80 1017 -2.72% 12.87%
Whitbread 4875.00 1.33% 64.00 351719 4812.00 4810.00 4880.00 98 4873.00 4875.00 3 1.65% 6.07%