23.09.2018 20:48:23
FTSE 100
7490.23
GBP
122.91
1.67%
21.09.2018 17:35
 
Chart
Kursdaten
Kurs 7490.23 Eröffnung 7367.32
Diff. absolut 122.91 Tages-Hoch 7495.26
Diff. % 1.67 % Tages-Tief 7367.32
Volumen 1398126262 Umsatz 869567728427
Schlusskurs vom 20.09.2018 7367.32 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 21.09.2018 / 17:35
Währung GBP Aktualisierungsstand 23.09.2018 / 20:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -2.57% 7903.5 6866.9
1 Woche 2.55% 7495.3 7267.8
1 Monat -1.00% 7636.7 7220.5
3 Monate -0.88% 7790.2 7220.5
6 Monate 6.41% 7903.5 6866.9
1 Jahr 3.12% 7903.5 6866.9
3 Jahre 22.62% 7903.5 5499.5
14.43
SMI
7.63
13
SMI
-5.58
SMI
-2.57
-4.12
2016
2017
2018
{"2016":{"performance":14.43,"chartHeight":22.529283775919,"year":2016,"ID_NOTATION":"1918069"},"2017":{"performance":7.63,"chartHeight":19.174062337503,"year":2017,"ID_NOTATION":"1918069"},"2018":{"performance":-2.57,"chartHeight":13.444357301003,"year":2018,"ID_NOTATION":"1918069"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.12,"chartHeight":15.929344877831,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.09,"chartHeight":12.355780408759,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":8.19,"chartHeight":19.546989302028,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-3.77,"chartHeight":15.461893011839,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.09.2018 20:48:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3I GROUP 954.40 0.06% 0.60 338656 953.80 953.80 966.00 - - - - 2.67% 3.97%
A.B. Foods 2267.00 -0.44% -10.00 159690 2285.00 2251.00 2295.00 - - - - 1.52% -20.29%
ANGLO AMERICAN 1753.00 3.51% 59.40 1753594 1739.20 1717.80 1758.40 - - - - 13.32% 12.81%
ANTOFAGASTA 897.80 4.47% 38.40 1234358 865.00 864.40 902.20 - - - - 14.57% -10.31%
ASHTEAD GROUP 2349.00 1.73% 40.00 316225 2332.00 2310.00 2358.00 - - - - -1.76% 17.74%
Admiral Group 2040.00 0.99% 20.00 75255 2024.00 2014.00 2049.00 - - - - 1.04% 2.31%
AstraZeneca 5661.00 1.49% 83.00 549016 5597.00 5404.00 5689.00 - - - - 0.34% 10.52%
Aviva 490.80 1.97% 9.50 1664289 483.40 482.20 492.00 - - - - 2.79% -3.00%
B Sky B Group 1585.50 0.28% 4.50 1223316 1587.00 1579.50 1596.50 - - - - 0.35% 56.82%
BAE SYSTEMS 626.60 -0.38% -2.40 1725285 631.60 622.80 634.20 - - - - 0.13% 8.78%
BARRATT DEVELOPMENTS 559.20 -2.88% -16.60 1092805 578.00 558.20 578.80 - - - - 0.76% -14.23%
BERKELEY GROUP 3650.00 -1.32% -49.00 101354 3708.00 3638.00 3751.00 - - - - 1.19% -14.06%
BHP BILLITON 1673.20 3.27% 53.00 2634772 1657.40 1643.40 1680.20 - - - - 8.86% 9.57%
BP 567.80 2.18% 12.10 9936099 558.00 557.60 570.80 - - - - 3.24% 8.50%
BRIT AMER TOBACCO 3608.50 2.37% 83.50 1255223 3560.00 3401.50 3615.50 - - - - -1.61% -28.12%
BRITISH LAND CO 624.40 1.36% 8.40 633038 616.60 612.00 626.40 - - - - 1.46% -10.19%
BT GROUP 228.55 0.97% 2.20 4472705 227.70 227.70 230.05 - - - - 1.11% -15.84%
BUNZL 2385.00 0.21% 5.00 159169 2387.50 2383.00 2402.00 - - - - -1.65% 15.05%
BURBERRY GROUP 2004.00 -0.15% -3.00 1395451 1980.00 1953.50 2010.00 - - - - -7.14% 11.33%
Barclays Bank 175.68 0.78% 1.36 15954447 175.32 174.62 177.76 - - - - 2.70% -13.80%
CENTRICA 150.55 0.74% 1.10 4586598 149.88 149.30 150.95 - - - - 5.28% 8.86%
CRH PLC 2537.00 0.87% 22.00 238637 2523.00 2523.00 2549.00 - - - - 4.36% -4.77%
Carnival 5002.00 2.44% 119.00 190383 4915.00 4902.00 5008.00 - - - - 6.22% 1.67%
Coca-Cola HBC 2611.00 1.79% 46.00 109606 2569.00 2568.00 2613.00 - - - - 0.58% 7.14%
Compass Group 1621.00 0.87% 14.00 540209 1613.50 1602.00 1629.50 - - - - -0.73% 0.75%
Croda Int 5146.00 0.70% 36.00 42356 5150.00 5088.00 5164.00 - - - - 0.35% 16.24%
DCC 7390.00 0.07% 5.00 35592 7390.00 7150.00 7450.00 - - - - 3.79% -1.92%
Diageo 2694.00 1.47% 39.00 1024061 2658.50 2545.00 2701.00 - - - - 0.79% -1.28%
Direct Line Insuranc 327.20 0.77% 2.50 580776 324.60 324.60 328.90 - - - - 1.46% -14.52%
EASYJET 1388.50 -2.70% -38.50 895790 1434.00 1386.00 1437.00 - - - - -2.29% -4.77%
EVRAZ 543.60 1.68% 9.00 633867 538.60 535.00 544.40 - - - - 12.31% 60.73%
EXPERIAN 1947.00 1.04% 20.00 251429 1935.50 1921.00 1949.00 - - - - 0.08% 19.30%
FRESNILLO 849.80 0.09% 0.80 344164 858.00 842.20 868.60 - - - - 8.06% -40.36%
Ferguson 6484.00 0.78% 50.00 142401 6464.00 6388.00 6517.00 - - - - 1.73% 20.52%
GLAXOSMITHKLINE 1528.00 2.78% 41.40 2425836 1495.00 1490.20 1530.20 - - - - 2.84% 15.58%
GVC HOLDINGS 983.00 1.08% 10.50 454748 976.50 972.50 1006.00 - - - - -4.42% 6.10%
Glencore Plc 334.55 3.80% 12.25 13257496 330.45 327.90 337.30 - - - - 10.78% -14.22%
HALMA 1397.00 0.58% 8.00 102905 1392.00 1379.00 1405.00 - - - - -0.14% 10.17%
HARGREAVES LANSDOWN 2248.00 -0.49% -11.00 119208 2264.00 2233.00 2271.00 - - - - 1.95% 23.99%
HSBC Holdings 679.00 2.01% 13.40 5317628 669.90 640.00 680.60 - - - - 3.14% -11.37%
IAG 692.80 1.02% 7.00 767588 690.00 688.60 697.10 - - - - 1.46% 6.58%
ITV Plc 151.40 -0.39% -0.60 2231554 152.50 150.80 153.65 - - - - -5.05% -8.46%
Imperial Brands 2655.50 2.31% 60.00 725164 2618.00 2536.50 2673.75 - - - - 1.49% -16.52%
Informa Plc 731.40 0.49% 3.60 666712 730.20 715.00 733.60 - - - - -0.44% 1.44%
Intercontinental Hot 4749.00 2.90% 134.00 106912 4649.00 4618.00 4763.00 - - - - 1.04% 0.19%
Intertek Group 4951.00 3.34% 160.00 158763 4834.00 4798.00 4961.00 - - - - 1.35% -4.97%
Johnson, Matthey 3662.00 0.22% 8.00 114238 3660.00 3618.00 3692.00 - - - - 4.39% 18.74%
Just-Eat 674.80 -4.61% -32.60 2402276 690.00 632.60 693.40 - - - - -3.85% -13.93%
KINGFISHER 256.10 5.61% 13.60 3909512 244.60 244.10 257.10 - - - - -2.33% -24.81%
LAND SECURITES GRP 895.00 0.79% 7.00 294779 888.00 888.00 900.00 - - - - 0.85% -11.39%
LONDON STOCK EXCH. 4764.00 0.42% 20.00 125380 4753.00 4733.00 4783.00 - - - - -0.42% 25.47%
Legal & General 262.30 0.92% 2.40 4103280 261.40 261.40 265.20 - - - - 3.63% -4.55%
Lloyds Banking Grp 61.79 0.31% 0.19 39296239 61.93 61.35 62.11 - - - - 5.00% -9.15%
MARKS & SPENCER GRP 286.50 0.14% 0.40 815735 286.20 285.70 287.70 - - - - 0.60% -9.05%
MONDI 2150.00 1.13% 24.00 130245 2138.00 2119.00 2162.00 - - - - 0.61% 10.54%
MORRISON WM SMKTS 256.95 1.12% 2.85 2357074 254.90 254.80 258.00 - - - - -0.02% 16.85%
Melrose Industries 221.90 -0.58% -1.30 3011701 225.10 221.50 226.40 - - - - 0.59% 4.33%
Micro Focus Intl 1358.50 2.45% 32.50 191378 1336.50 1332.50 1358.50 - - - - 3.31% -46.05%
NATIONAL GRID 788.70 1.01% 7.90 2108727 781.70 773.40 790.50 - - - - -0.38% -9.90%
NEXT 5200.00 -2.26% -120.00 101393 5314.00 5197.00 5314.00 - - - - -3.06% 15.10%
NMC HEALTH PLC LS-,1 3294.00 -0.78% -26.00 102188 3349.00 3288.00 3362.00 - - - - -8.25% 13.82%
OCADO GROUP 906.80 0.29% 2.60 555699 906.40 900.20 925.80 - - - - -1.33% 129.92%
PEARSON 879.40 1.78% 15.40 1071996 867.80 862.80 882.60 - - - - 4.82% 18.76%
PERSIMMON 2367.00 -2.51% -61.00 166870 2448.00 2362.00 2448.00 - - - - -0.80% -13.77%
PRUDENTIAL 1806.00 2.27% 40.00 1168774 1773.50 1773.50 1811.50 - - - - 5.83% -5.27%
Paddy Power Betfair 6875.00 -0.87% -60.00 27185 6930.00 6855.00 7005.00 - - - - -0.72% -21.74%
RANDGOLD RESOURCES 4906.00 1.15% 56.00 106444 4892.00 4874.00 4934.00 - - - - 5.51% -33.75%
RECKITT BENCKISER 6938.00 1.28% 88.00 481489 6867.00 6488.00 6967.00 - - - - 3.80% 0.14%
RENTOKIL INITIAL 315.80 0.29% 0.90 1088163 314.80 312.00 316.80 - - - - -1.40% -0.82%
RIO TINTO 3906.00 2.24% 85.50 1051832 3907.25 3826.50 3922.00 - - - - 8.52% -0.81%
ROLLS ROYCE 989.80 -0.50% -5.00 807468 998.00 985.20 1000.00 - - - - 0.73% 16.24%
RSA INSURANCE GROUP 629.00 0.64% 4.00 552322 628.20 610.00 633.00 - - - - 3.52% -0.55%
Relx Plc 1553.00 1.21% 18.50 1747544 1540.00 1539.00 1558.50 - - - - -2.30% -10.70%
Rightmove 472.75 0.46% 2.15 442252 472.75 470.25 476.90 - - - - -1.68% -89.47%
Royal Bk of Scotld G 262.30 0.92% 2.40 4663910 263.20 261.20 264.75 - - - - 6.67% -6.02%
Royal Dutch Shell 'B 2605.00 2.14% 54.50 660323 2559.25 2543.00 2623.50 - - - - 3.68% 3.83%
Royal Dutch Shell A 28.57 0.78% 0.22 2243076 28.41 28.39 28.75 - - - - 2.90% 2.92%
Royal Mail 474.60 0.38% 1.80 738895 473.90 473.20 478.40 - - - - -2.31% 4.26%
SAGE GROUP 580.60 0.55% 3.20 403543 580.40 579.00 585.20 - - - - -0.82% -27.24%
SCHRODERS VTG 3131.00 0.84% 26.00 47306 3110.00 3110.00 3150.00 - - - - 4.02% -11.58%
SEGRO 641.60 0.19% 1.20 247424 640.00 638.60 643.00 - - - - -0.87% 9.12%
SEVERN TRENT 1879.50 0.48% 9.00 157530 1864.00 1857.00 1894.00 - - - - -0.24% -12.95%
SHIRE 4561.00 1.23% 55.50 663273 4504.50 4504.50 4570.50 - - - - 1.71% 16.95%
SMITH & NEPHEW 1385.00 1.09% 15.00 381719 1375.50 1363.50 1394.00 - - - - -0.75% 7.36%
SMITH (DS) 486.40 1.44% 6.90 1219932 479.30 476.70 488.50 - - - - -0.51% 0.43%
SMURFIT KAPPA GRP 35.18 -0.57% -0.20 56298 35.30 35.08 35.76 - - - - 2.99% 24.82%
SSE 1128.50 -0.09% -1.00 605192 1130.50 1110.50 1143.50 - - - - 4.44% -14.31%
ST JAMES'S PLACE 1142.00 0.53% 6.00 260537 1139.50 1139.50 1153.50 - - - - 3.87% -6.70%
STANDARD CHARTERED 647.00 2.67% 16.80 2340671 634.60 634.60 648.40 - - - - 5.67% -17.05%
Sainsbury (J) 314.40 0.06% 0.20 1041020 315.20 312.60 316.70 - - - - -2.06% 29.44%
Scottish Mort Inv Ts 541.00 2.48% 13.10 77110 532.40 532.30 544.10 - - - - -0.61% 20.60%
Smiths Group 1516.00 -5.04% -80.50 1177018 1504.50 1435.50 1553.00 - - - - -3.84% 1.20%
Standard Life Aberde 324.70 0.06% 0.20 1785393 323.90 323.30 327.80 - - - - 1.95% -25.61%
TESCO 236.80 -0.75% -1.80 2936726 240.00 236.50 240.00 - - - - 0.85% 12.60%
TUI 1418.50 3.58% 49.00 337082 1380.50 1380.50 1422.50 - - - - 2.86% -8.31%
Taylor Wimpey 169.75 -1.68% -2.90 2144856 173.10 169.45 174.10 - - - - -0.15% -18.47%
UNILEVER 4273.50 1.80% 75.50 784919 4212.00 4204.50 4285.00 - - - - 0.22% 3.47%
UNITED UTILITIES 701.00 0.29% 2.00 469408 700.20 698.40 711.80 - - - - -0.17% -15.49%
VODAFONE GROUP 170.26 1.36% 2.28 10440502 168.62 165.00 170.54 - - - - 1.82% -27.78%
WPP PLC 1148.50 1.55% 17.50 560016 1142.00 1097.00 1156.00 - - - - 2.41% -14.86%
Whitbread 4699.00 0.15% 7.00 79587 4695.00 4675.00 4753.00 - - - - 0.41% 17.30%