22.02.2019 00:04:04
FTSE 100
7167.39
GBP
-61.2300
-0.85%
21.02.2019 17:35
 
Chart
Kursdaten
Kurs 7167.39 Eröffnung 7228.62
Diff. absolut -61.23 Tages-Hoch 7228.78
Diff. % -0.85 % Tages-Tief 7141.85
Volumen 775042096 Umsatz 368100930622
Schlusskurs vom 20.02.2019 7228.62 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 21.02.2019 / 17:35
Währung GBP Aktualisierungsstand 22.02.2019 / 00:04
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.44% 7261.6 6599.5
1 Woche 0.53% 7261.6 7162.8
1 Monat 3.74% 7261.6 6734.0
3 Monate 4.04% 7261.6 6536.5
6 Monate -4.78% 7636.7 6536.5
1 Jahr -0.25% 7903.5 6536.5
3 Jahre 21.48% 7903.5 5788.7
7.63
13
SMI
7.44
10.73
SMI
-12.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.63,"chartHeight":21.732335396893,"year":2017,"ID_NOTATION":"1918069"},"2018":{"performance":-12.48,"chartHeight":24.668788009726,"year":2018,"ID_NOTATION":"1918069"},"2019":{"performance":7.44,"chartHeight":21.581842372528,"year":2019,"ID_NOTATION":"1918069"}}
{"2017":{"performance":13,"chartHeight":24.912410418438,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":23.739257395938,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.73,"chartHeight":23.767131899083,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.106158887348,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.522802435678,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":8.74,"chartHeight":22.542912319492,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":28.667568218016,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.268160359029,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":23.893703878258,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":26.821257806823,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.277452948304,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":21.419218678915,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":24.935319929388,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":26.897452106472,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.02.2019 00:04:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 943.80 -0.67% -6.40 605052 946.60 938.80 953.00 262 939.60 940.00 122 2.11% 22.64%
A.B. Foods 2318.00 -0.64% -15.00 283144 2333.00 2296.00 2344.00 545 2307.00 2308.00 49 2.25% 12.96%
ANGLO AMERICAN 1983.00 -2.10% -42.50 1437573 2031.50 1980.20 2034.50 214 1988.20 1988.40 200 2.97% 13.86%
ANTOFAGASTA 927.00 -0.26% -2.40 872072 937.00 922.40 938.20 126 924.00 924.40 292 6.36% 18.00%
ASHTEAD GROUP 2040.00 0.49% 10.00 333023 2036.00 2024.00 2059.00 969 2035.00 2036.00 247 1.64% 24.96%
AUTO TRADER GRP PLCL 463.30 0.26% 1.20 494038 462.70 460.70 465.50 307 462.30 462.50 545 1.25% 2.55%
Admiral Group 2172.00 -0.55% -12.00 174382 2185.00 2172.00 2200.00 5 2176.00 2178.00 294 1.16% 6.47%
AstraZeneca 6087.00 -1.14% -70.00 564975 6130.00 6070.00 6164.00 423 6076.00 6078.00 48 -1.38% 3.87%
Aviva 421.50 -0.94% -4.00 2631388 427.00 420.60 427.80 1094 420.90 421.00 1443 -0.12% 12.64%
BAE SYSTEMS 463.90 -8.32% -42.10 8141451 488.20 459.50 488.20 2185 460.50 460.70 1100 -11.91% 0.83%
BARRATT DEVELOPMENTS 574.20 0.74% 4.20 808866 573.40 566.40 576.00 2814 570.40 570.80 241 1.17% 23.46%
BERKELEY GROUP 3829.00 0.13% 5.00 106576 3815.00 3800.00 3836.00 60 3809.00 3831.00 167 1.06% 10.54%
BHP Group 1783.40 -2.04% -37.20 1499036 1809.00 1771.40 1810.20 417 1773.80 1774.00 200 0.46% 8.22%
BP 537.20 -0.35% -1.90 7201685 538.30 532.80 539.30 7862 536.00 536.10 3208 -0.98% 8.22%
BRIT AMER TOBACCO 2834.50 -0.61% -17.50 760447 2853.50 2793.50 2875.50 110 2817.00 2817.50 142 0.32% 13.22%
BRITISH LAND CO 581.00 1.36% 7.80 650878 575.80 574.60 581.80 1174 580.60 580.80 662 -0.55% 8.60%
BT GROUP 230.90 0.48% 1.10 6018446 230.65 227.40 231.40 1766 230.05 230.10 97 0.76% -2.86%
BUNZL 2532.00 0.76% 19.00 268483 2525.00 2513.00 2538.00 100 2532.00 2534.00 100 2.01% 7.15%
BURBERRY GROUP 1931.50 -0.82% -16.00 627238 1944.50 1921.50 1965.75 223 1922.00 1922.50 544 -1.70% 11.62%
Barclays Bank 160.72 -0.40% -0.64 18691682 165.70 160.00 168.62 2000 160.30 160.36 1898 2.20% 7.33%
CENTRICA 120.30 -12.64% -17.40 26164136 126.40 118.50 127.95 5401 119.25 119.35 10829 0.04% 2.66%
CRH PLC 2418.00 0.46% 11.00 166173 2407.00 2399.00 2426.00 1314 2407.00 2409.00 549 2.20% 17.32%
Carnival 4371.00 0.44% 19.00 198345 4330.00 4299.00 4403.00 12 4358.00 4360.00 286 0.60% 16.44%
Coca-Cola HBC 2640.00 -0.26% -7.00 213859 2636.00 2632.00 2657.00 72 2633.00 2635.00 598 -1.16% 8.35%
Compass Group 1733.00 0.17% 3.00 1112035 1732.50 1723.00 1747.00 1068 1724.00 1724.50 202 -1.34% 5.32%
Croda Int 5062.00 -0.47% -24.00 99012 5054.00 5034.00 5084.00 35 5058.00 5050.00 8 -1.79% 8.09%
DCC 6610.00 -1.05% -70.00 43187 6685.00 6575.00 6690.00 30 6605.00 6625.00 60 -2.00% 10.72%
Diageo 3025.50 0.33% 10.00 1274374 2995.50 2993.50 3046.00 507 3018.50 3019.00 978 -0.31% 7.72%
Direct Line Insuranc 351.60 -0.09% -0.30 887324 353.40 350.60 355.40 2896 350.70 350.80 926 0.83% 10.88%
EASYJET 1301.00 -1.85% -24.50 489114 1315.00 1287.50 1321.00 993 1293.50 1294.00 374 2.81% 17.68%
EVRAZ 531.60 -1.04% -5.60 584757 535.60 528.20 542.60 900 528.60 529.00 1027 1.96% 10.84%
EXPERIAN 2031.00 0.99% 20.00 541765 2017.50 2011.00 2041.00 388 2029.00 2030.00 831 -0.45% 5.95%
FRESNILLO 993.00 -3.26% -33.50 227488 1012.00 990.20 1025.50 200 992.20 992.80 189 6.62% 19.19%
Ferguson 5368.00 -0.57% -31.00 154184 5391.00 5334.00 5393.00 168 5347.00 5349.00 180 0.60% 8.00%
GLAXOSMITHKLINE 1538.00 -2.21% -34.80 2017804 1552.40 1531.60 1556.60 1200 1534.20 1534.60 1849 -1.98% 3.06%
GVC HOLDINGS 641.50 -0.85% -5.50 764104 651.00 638.00 652.00 779 640.00 640.50 2990 -0.47% -5.24%
Glencore Plc 300.65 -3.44% -10.70 10403846 308.00 299.70 308.95 3704 300.75 300.80 1000 0.87% 3.44%
HALMA 1493.00 -0.47% -7.00 183246 1500.00 1487.00 1502.00 170 1492.00 1494.00 367 -0.86% 10.02%
HARGREAVES LANSDOWN 1692.00 0.39% 6.50 226500 1693.50 1678.00 1696.00 1300 1692.00 1687.00 534 2.14% -8.07%
HIKMA PHARMA 1644.00 -1.70% -28.50 192966 1684.50 1636.50 1689.50 410 1643.00 1644.50 8 -6.91% -3.83%
HISCOX LTD LS-,065 1595.00 0.57% 9.00 201351 1580.00 1578.00 1603.00 254 1598.00 1599.00 442 2.63% -3.40%
HSBC Holdings 624.90 -3.01% -19.40 8074411 635.00 624.70 637.10 750 625.00 625.10 1950 -5.60% -3.09%
IAG 644.20 -0.92% -6.00 1768742 650.00 641.20 650.20 500 643.80 644.00 1070 -1.13% 5.35%
ITV Plc 133.20 -0.89% -1.20 3027462 135.00 132.10 136.90 10399 132.45 132.55 17315 -1.41% 6.60%
Imperial Brands 2601.75 -3.39% -91.25 886252 2648.50 2588.50 2648.50 370 2597.00 2597.50 382 -1.21% 9.07%
Informa Plc 721.40 0.92% 6.60 805998 714.20 712.00 725.40 1377 719.40 719.80 350 1.21% 14.22%
Intercontinental Hot 4570.25 0.42% 19.25 204853 4573.00 4492.00 4580.50 83 4541.00 4542.00 114 -1.34% 8.12%
Intertek Group 5080.00 -2.31% -120.00 121968 5140.00 5034.00 5140.00 19 5070.00 5072.00 173 -3.09% 5.59%
Johnson, Matthey 3150.00 -1.07% -34.00 105758 3173.00 3132.00 3184.00 124 3136.00 3138.00 100 5.19% 14.29%
KINGFISHER 239.50 -0.83% -2.00 1820340 241.00 236.60 242.00 318 238.20 240.00 2347 3.06% 15.92%
LAND SECURITES GRP 880.40 1.42% 12.30 421672 870.00 868.20 881.00 250 880.20 881.40 250 -1.98% 7.70%
LONDON STOCK EXCH. 4516.00 -0.09% -4.00 162173 4514.00 4491.00 4548.00 191 4499.00 4502.00 329 -2.57% 12.06%
Legal & General 270.20 -0.44% -1.20 2991751 272.20 269.80 274.20 8972 269.90 270.00 4731 2.27% 16.97%
Lloyds Banking Grp 60.12 -1.91% -1.17 57259777 61.45 59.72 61.96 44991 59.84 59.86 30294 4.43% 16.11%
MARKS & SPENCER GRP 290.70 -0.24% -0.70 1864992 290.90 288.30 292.00 1989 290.40 295.90 7299 0.59% 18.07%
MONDI 1874.50 -0.35% -6.50 305260 1896.00 1864.50 1898.00 613 1865.00 1866.00 656 -1.24% 14.65%
MORRISON WM SMKTS 229.60 0.97% 2.20 2464040 227.85 227.65 230.30 2210 229.10 229.35 3038 -3.16% 7.89%
Melrose Industries 169.50 -1.45% -2.50 2902800 172.35 168.20 172.35 1869 168.85 168.95 6546 5.40% 3.18%
Micro Focus Intl 1856.50 0.03% 0.50 791518 1863.50 1847.50 1891.00 280 1854.50 1855.50 501 8.28% 34.43%
NATIONAL GRID 854.00 0.77% 6.50 1703121 848.70 843.00 858.90 650 849.80 850.00 700 0.60% 11.81%
NEXT 4985.00 -0.16% -8.00 118722 4995.00 4946.00 5038.00 30 4972.00 4973.00 633 3.34% 25.25%
NMC HEALTH PLC LS-,1 2786.00 0.43% 12.00 168562 2776.00 2768.00 2808.00 224 2772.00 2776.00 49 1.48% -0.07%
OCADO GROUP 902.00 -3.53% -33.00 472588 929.20 893.00 935.60 993 894.40 895.00 289 -1.51% 14.06%
PEARSON 885.60 -1.51% -13.60 1240086 893.80 874.20 894.40 949 889.00 889.40 1226 -3.46% -3.89%
PERSIMMON 2456.00 0.61% 15.00 293997 2441.00 2433.00 2470.00 539 2442.00 2443.00 335 2.12% 27.09%
PRUDENTIAL 1531.00 -0.49% -7.50 1413008 1540.50 1524.00 1540.50 691 1524.00 1524.50 1126 0.82% 9.01%
Paddy Power Betfair 6070.00 -1.14% -70.00 79369 6160.00 6015.00 6160.00 25 6045.00 6060.00 100 -3.04% -5.08%
RECKITT BENCKISER 5957.00 -1.65% -100.00 636714 6031.00 5931.00 6042.00 47 5949.00 5950.00 315 2.88% 3.00%
RENTOKIL INITIAL 342.10 -0.49% -1.70 2172675 343.90 341.30 346.20 1114 342.10 342.30 1541 -3.33% 1.94%
RIO TINTO 4390.50 -1.11% -49.50 956626 4424.50 4354.50 4452.50 91 4376.00 4377.00 483 1.89% 18.76%
ROLLS ROYCE 978.00 -1.05% -10.40 1155503 988.40 975.00 989.80 1711 978.00 978.20 2354 2.95% 18.32%
RSA INSURANCE GROUP 539.40 -0.26% -1.40 490301 539.80 538.00 541.60 130 539.40 539.60 941 -0.84% 5.67%
Relx Plc 1763.50 4.74% 79.75 2000372 1684.00 1684.00 1768.00 776 1759.00 1759.50 500 1.15% 9.03%
Rightmove 479.00 0.19% 0.90 433555 478.12 475.90 480.60 1 478.00 478.45 268 1.23% 10.53%
Royal Bk of Scotld G 254.50 -1.32% -3.40 5349196 257.60 253.00 258.40 1800 253.80 253.90 2070 5.21% 17.93%
Royal Dutch Shell 'B 2418.00 -0.84% -20.50 1010371 2442.00 2409.00 2442.00 1248 2410.50 2411.00 896 -2.28% 3.97%
Royal Dutch Shell A 27.70 -0.75% -0.21 1294270 27.89 27.62 27.91 1281 27.64 27.64 945 0.62% 7.70%
SAGE GROUP 657.80 -0.75% -5.00 562328 660.70 656.60 663.80 872 656.60 657.00 3432 -0.54% 9.89%
SCHRODERS VTG 2693.00 1.35% 36.00 62083 2660.00 2652.00 2695.00 96 2675.00 2677.00 505 -0.26% 10.10%
SEGRO 640.60 0.85% 5.40 1280211 637.40 635.40 641.80 858 639.40 640.80 431 1.84% 11.06%
SEVERN TRENT 2020.00 0.10% 2.00 170667 2033.00 1985.50 2046.00 33 2010.00 2011.00 100 2.56% 11.69%
SMITH & NEPHEW 1429.00 -0.59% -8.50 566051 1448.50 1427.00 1452.00 172 1429.00 1430.00 510 -2.01% -1.54%
SMITH (DS) 336.70 -3.33% -11.60 2301599 349.10 335.30 349.10 500 335.40 335.70 3729 -4.67% 12.95%
SMURFIT KAPPA GRP 25.80 -2.27% -0.60 164223 26.30 25.50 26.30 224 25.72 25.76 665 -2.65% 14.29%
SPIRAX-SARCO ENGIN. 6765.00 0.15% 10.00 21963 6755.00 6730.00 6780.00 55 6755.00 6760.00 49 0.97% 8.67%
SSE 1185.00 -0.84% -10.00 699166 1192.00 1171.00 1195.50 536 1177.50 1178.00 800 0.46% 11.38%
ST JAMES'S PLACE 954.80 0.89% 8.40 414815 949.40 945.00 957.20 104 950.40 951.60 87 1.34% 1.64%
STANDARD CHARTERED 613.30 -0.52% -3.20 903490 619.50 609.90 628.20 350 610.30 610.60 847 -2.76% 0.48%
Sainsbury (J) 233.80 -1.85% -4.40 5697682 233.00 230.60 235.70 2102 232.70 232.80 11711 -17.53% -11.71%
Scottish Mort Inv Ts 489.80 -1.41% -7.00 88634 493.60 489.20 496.20 2443 488.80 489.80 180 -2.04% 4.71%
Smiths Group 1436.00 -2.01% -29.50 281122 1462.50 1436.00 1462.50 1209 1440.50 1441.00 242 -3.07% 5.43%
Standard Life Aberde 234.50 -0.17% -0.40 7612750 235.00 234.20 237.20 1554 234.90 234.95 3669 -6.03% -8.56%
TESCO 226.00 -0.62% -1.40 9051845 228.90 224.70 228.90 3320 225.60 225.70 7085 3.72% 18.92%
TUI 822.60 -2.70% -22.80 475015 846.60 813.80 847.00 1199 822.80 838.80 24798 1.28% -26.62%
Taylor Wimpey 167.45 0.12% 0.20 2389799 166.95 165.90 168.25 2973 166.45 166.60 2938 2.01% 22.90%
UNILEVER 4255.00 0.63% 26.50 518700 4239.50 4228.00 4279.50 28 4245.00 4245.50 381 -0.77% 2.68%
UNITED UTILITIES 849.40 0.05% 0.40 755543 851.20 831.20 859.00 5912 843.40 843.80 253 3.56% 15.71%
VODAFONE GROUP 141.12 -0.90% -1.28 12060258 142.06 138.86 142.36 1545 140.70 140.74 338 0.87% -7.67%
WOOD GROUP (JOHN) 537.00 -1.07% -5.80 1129607 552.40 523.60 552.40 2728 532.20 532.40 431 4.92% 5.88%
WPP PLC 844.60 -0.66% -5.60 802488 847.20 837.80 850.60 782 842.60 843.00 1225 3.59% -0.05%
Whitbread 4901.00 -0.67% -33.00 234722 4852.50 4843.00 4927.00 264 4899.00 4901.00 397 -0.49% 6.64%