16.11.2018 15:34:21
FTSE 100
6988.70
GBP
-49.31
-0.70%
16.11.2018 15:19
 
Chart
Kursdaten
Kurs 6988.70 Eröffnung 7038.01
Diff. absolut -49.31 Tages-Hoch 7092.44
Diff. % -0.70 % Tages-Tief 6968.99
Volumen 456211747 Umsatz 220633821199
Schlusskurs vom 15.11.2018 7038.01 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 16.11.2018 / 15:19
Währung GBP Aktualisierungsstand 16.11.2018 / 15:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -8.45% 7903.5 6851.6
1 Woche -1.44% 7186.3 6979.6
1 Monat 0.13% 7196.4 6851.6
3 Monate -6.13% 7636.7 6851.6
6 Monate -8.87% 7903.5 6851.6
1 Jahr -4.54% 7903.5 6851.6
3 Jahre 15.03% 7903.5 5499.5
14.43
SMI
7.63
13
SMI
-5.58
SMI
-8.45
-5.46
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":-8.45,"chartHeight":19.71154620955,"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":-5.46,"chartHeight":17.412056371224,"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":-8.95,"chartHeight":20.014238305718,"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":2.31,"chartHeight":12.882759098735,"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":-5.09,"chartHeight":17.042578730425,"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":-12.11,"chartHeight":21.606377285888,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.11.2018 15:34:21
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3I GROUP 800.00 0.55% 4.40 515733 803.60 796.60 813.60 1479 799.80 800.20 455 -8.17% -13.33%
A.B. Foods 2440.00 -0.16% -4.00 168800 2453.00 2422.00 2469.00 645 2439.00 2441.00 469 -6.79% -14.06%
ANGLO AMERICAN 1705.20 1.27% 21.40 484189 1701.80 1679.40 1711.80 250 1704.60 1705.60 489 -3.72% 8.35%
ANTOFAGASTA 809.30 1.62% 12.90 198117 804.20 793.40 810.80 246 808.40 809.20 1047 -2.49% -20.44%
ASHTEAD GROUP 1880.00 -0.19% -3.50 181569 1908.00 1875.00 1927.00 406 1879.50 1880.50 249 -2.28% -5.59%
Admiral Group 1967.50 -1.08% -21.50 130493 2003.00 1954.00 2003.00 141 1967.00 1967.50 136 -1.78% -0.25%
AstraZeneca 6114.00 -3.14% -198.00 726668 6191.00 6080.00 6261.00 265 6113.00 6115.00 100 3.44% 23.23%
Aviva 415.70 0.65% 2.70 1683836 418.30 412.80 421.40 2475 415.70 415.90 1658 -3.32% -18.38%
BAE SYSTEMS 526.60 -1.01% -5.40 736274 535.40 526.20 541.00 2356 526.40 526.80 4306 -0.11% -7.64%
BARRATT DEVELOPMENTS 506.20 0.32% 1.60 640784 508.00 495.30 514.60 1150 506.00 506.40 400 -6.80% -22.61%
BERKELEY GROUP 3391.00 -0.96% -33.00 97105 3452.00 3367.00 3526.00 58 3390.00 3395.00 78 -5.88% -19.38%
BHP BILLITON 1603.00 0.65% 10.40 771419 1599.60 1579.20 1611.60 175 1602.80 1603.20 130 -3.02% 4.30%
BP 524.80 -0.40% -2.10 4909205 530.40 523.20 534.70 3727 524.80 525.00 5564 -0.36% 0.69%
BRIT AMER TOBACCO 2703.50 -2.91% -81.00 1183456 2756.50 2686.00 2799.50 204 2703.00 2704.00 293 -17.35% -44.53%
BRITISH LAND CO 585.60 -0.24% -1.40 665253 584.20 576.60 589.60 1447 585.40 585.80 1176 -5.32% -15.57%
BT GROUP 254.25 0.06% 0.15 2305850 255.55 252.15 258.55 3902 254.10 254.25 1 -0.66% -6.43%
BUNZL 2276.00 -1.26% -29.00 111607 2313.00 2273.00 2337.00 122 2275.00 2277.00 376 3.50% 11.19%
BURBERRY GROUP 1811.00 0.58% 10.50 216668 1794.00 1794.00 1844.50 200 1810.00 1811.00 200 -3.74% 0.03%
Barclays Bank 165.04 -0.60% -1.00 6231264 167.14 163.52 168.86 9137 165.02 165.06 1210 -7.16% -18.53%
CENTRICA 145.35 1.61% 2.30 6921067 143.90 141.15 145.45 873 145.35 145.45 7701 -7.17% 3.43%
CRH PLC 2151.00 -1.74% -38.00 196477 2224.50 2146.00 2227.00 400 2150.00 2152.00 526 -3.44% -17.83%
Carnival 4508.00 0.29% 13.00 70269 4520.00 4495.00 4540.00 145 4507.00 4510.00 226 3.86% -8.64%
Coca-Cola HBC 2305.00 -2.87% -68.00 106728 2373.00 2293.00 2439.00 30 2304.00 2306.00 122 0.25% -2.63%
Compass Group 1579.50 -1.37% -22.00 434815 1605.00 1574.50 1619.50 370 1579.00 1580.00 1063 5.81% -0.47%
Croda Int 4859.00 -1.18% -58.00 51596 4907.00 4857.00 4964.00 75 4859.00 4862.00 273 1.95% 11.07%
DCC 5810.00 -1.19% -70.00 71747 5895.00 5770.00 5940.00 433 5805.00 5810.00 309 -7.62% -21.96%
Diageo 2787.00 -0.14% -4.00 682258 2789.50 2777.00 2811.50 1221 2786.00 2787.00 325 3.35% 2.27%
Direct Line Insuranc 316.70 0.13% 0.40 396048 319.40 314.10 319.40 28 316.50 316.60 5687 -1.49% -17.37%
EASYJET 1173.00 0.34% 4.00 462497 1178.50 1136.00 1205.00 1112 1173.00 1174.50 200 -4.84% -19.82%
EVRAZ 550.20 0.84% 4.60 581325 555.00 544.80 558.80 625 550.00 550.40 688 -6.19% 61.32%
EXPERIAN 1865.00 1.17% 21.50 351234 1855.00 1855.00 1891.50 294 1864.50 1865.00 518 1.40% 12.96%
FRESNILLO 858.60 0.92% 7.80 307462 851.20 814.60 865.40 590 858.60 860.60 245 -5.76% -40.29%
Ferguson 4991.50 -1.63% -82.50 74007 5122.00 4990.50 5141.00 85 4990.50 4992.50 168 -3.35% -5.69%
GLAXOSMITHKLINE 1545.60 -1.04% -16.20 1133550 1561.00 1542.60 1578.00 874 1545.20 1545.80 500 0.21% 18.14%
GVC HOLDINGS 789.00 1.48% 11.50 205479 779.50 779.50 801.00 541 789.00 790.50 110 -10.89% -16.08%
Glencore Plc 298.35 0.07% 0.20 5807657 301.75 295.35 305.30 3047 298.10 298.25 2223 -6.27% -23.55%
HALMA 1341.00 2.52% 33.00 51289 1327.00 1325.00 1354.00 1230 1340.00 1342.00 866 -2.02% 3.15%
HARGREAVES LANSDOWN 1839.50 -0.89% -16.50 119370 1868.50 1835.00 1875.50 269 1840.00 1841.00 887 -2.78% 2.37%
HSBC Holdings 649.80 -1.11% -7.30 4222651 660.80 647.60 666.00 2592 649.70 649.90 1141 2.16% -14.23%
IAG 635.30 0.68% 4.30 1187455 635.80 627.80 642.60 213 635.40 635.60 1692 0.13% -2.92%
ITV Plc 148.65 -0.37% -0.55 1878146 150.50 147.20 151.95 3296 148.75 149.10 2036 -1.39% -9.79%
Imperial Brands 2627.50 0.65% 17.00 390078 2598.00 2598.00 2669.00 188 2630.50 2632.50 141 -3.10% -17.93%
Informa Plc 737.20 -0.05% -0.40 613758 741.00 735.60 751.60 333 737.20 737.40 749 6.56% 2.30%
Intercontinental Hot 4193.00 0.24% 10.00 38025 4222.00 4171.00 4276.50 43 4192.00 4195.00 84 3.57% -11.75%
Intertek Group 4515.00 0.58% 26.00 82517 4534.00 4495.00 4567.00 64 4512.00 4517.00 78 -3.13% -13.84%
Johnson, Matthey 3002.50 1.64% 48.50 270716 2976.00 2976.00 3032.00 300 3002.00 3004.00 113 -1.17% -4.22%
Just-Eat 544.20 -2.05% -11.40 229005 555.80 538.80 563.60 334 543.80 544.60 537 -12.20% -29.13%
KINGFISHER 243.90 -0.49% -1.20 1065789 246.10 241.60 248.30 2805 243.80 244.00 2071 -4.18% -28.04%
LAND SECURITES GRP 837.60 0.02% 0.20 179067 844.40 825.80 850.40 179 837.60 838.40 389 -3.21% -17.09%
LONDON STOCK EXCH. 4094.00 -0.02% -1.00 92244 4116.00 4086.00 4141.00 215 4093.00 4094.00 114 -2.41% 7.85%
Legal & General 244.60 -1.73% -4.30 2914286 249.90 243.40 253.20 5187 244.50 244.60 9314 -4.45% -9.43%
Lloyds Banking Grp 54.47 -1.80% -1.00 37391132 55.67 54.08 55.94 14936 54.46 54.48 16172 -6.85% -18.44%
MARKS & SPENCER GRP 292.20 1.14% 3.30 874642 291.30 290.00 296.10 6928 292.10 292.40 1044 -7.15% -8.29%
MONDI 1762.50 -1.18% -21.00 194005 1807.00 1753.50 1816.00 48 1762.50 1763.50 175 -2.17% -8.30%
MORRISON WM SMKTS 244.95 0.31% 0.75 1890030 243.65 242.70 246.00 2154 244.95 245.00 1568 -1.69% 11.05%
Melrose Industries 172.95 -5.26% -9.60 2488939 183.80 172.95 185.45 1960 172.80 172.95 2785 3.78% -14.17%
Micro Focus Intl 1451.00 2.76% 39.00 320555 1429.50 1429.50 1462.00 528 1450.00 1452.00 100 9.41% -43.92%
NATIONAL GRID 822.00 -2.08% -17.50 1477287 832.50 821.10 838.50 801 821.80 822.00 400 0.16% -4.10%
NEXT 5164.00 0.43% 22.00 73337 5190.00 5140.00 5254.00 263 5160.00 5164.00 18 -5.96% 13.81%
NMC HEALTH PLC LS-,1 3590.00 -0.44% -16.00 33304 3634.00 3560.00 3654.00 324 3584.00 3588.00 297 2.56% 24.60%
OCADO GROUP 765.20 0.39% 3.00 369781 770.40 752.60 776.20 400 764.40 765.40 1316 -10.92% 93.26%
PEARSON 927.60 -0.30% -2.80 242463 934.40 922.80 937.20 81 927.20 927.80 400 1.59% 25.64%
PERSIMMON 2153.00 -0.87% -19.00 148990 2178.00 2128.00 2225.00 222 2152.00 2154.00 133 -9.24% -20.87%
PRUDENTIAL 1563.00 -1.45% -23.00 638629 1601.50 1553.00 1617.00 228 1562.50 1563.00 993 -1.49% -16.81%
Paddy Power Betfair 6965.00 0.14% 10.00 14786 6990.00 6905.00 7075.00 53 6960.00 6975.00 400 3.88% -20.83%
RANDGOLD RESOURCES 6420.00 1.87% 118.00 23710 6318.00 6278.00 6430.00 75 6416.00 6422.00 16 -0.13% -14.90%
RECKITT BENCKISER 6463.00 -0.78% -51.00 129497 6509.00 6450.00 6571.00 180 6462.00 6464.00 66 4.06% -5.98%
RENTOKIL INITIAL 319.20 0.63% 2.00 583945 321.10 318.40 322.50 1667 319.10 319.30 3024 0.60% -0.38%
RIO TINTO 3888.50 2.13% 81.00 519660 3868.50 3846.50 3897.50 203 3888.00 3889.00 125 -4.33% -3.31%
ROLLS ROYCE 800.20 -1.45% -11.80 590333 816.20 799.00 820.20 423 800.00 800.20 1347 -2.24% -4.64%
RSA INSURANCE GROUP 534.20 -0.41% -2.20 162395 539.40 531.20 542.30 1073 534.60 535.00 888 -1.07% -15.19%
Relx Plc 1611.00 -1.10% -18.00 572540 1632.00 1609.00 1649.00 643 1610.50 1611.00 982 6.54% -6.33%
Rightmove 438.50 1.56% 6.75 403768 435.10 435.10 440.50 3153 438.40 438.70 318 -3.83% -3.84%
Royal Bk of Scotld G 216.30 -3.57% -8.00 8242011 226.10 213.90 228.90 8682 216.20 216.30 6500 -11.20% -19.63%
Royal Dutch Shell 'B 2440.50 0.06% 1.50 372211 2461.50 2435.50 2486.50 860 2440.00 2441.00 250 -0.89% -2.79%
Royal Dutch Shell A 27.07 0.22% 0.06 1129107 27.36 27.05 27.49 500 27.06 27.07 1084 -2.74% -2.72%
Royal Mail 320.30 -1.72% -5.60 1029998 325.10 312.30 328.30 495 320.30 320.60 750 -6.83% -28.41%
SAGE GROUP 554.00 -2.19% -12.40 460471 569.20 549.00 569.80 1324 553.80 554.20 1249 2.28% -29.02%
SCHRODERS VTG 2538.00 0.40% 10.00 28319 2559.00 2530.00 2586.00 100 2537.00 2540.00 109 -2.81% -28.61%
SEGRO 607.60 -1.36% -8.40 729748 616.00 602.00 619.20 539 607.20 607.80 284 -2.00% 4.76%
SEVERN TRENT 1819.50 0.50% 9.00 151303 1805.50 1786.00 1836.00 58 1818.00 1819.00 125 -7.58% -16.14%
SHIRE 4573.00 -1.02% -47.00 649552 4630.00 4532.50 4649.50 455 4572.50 4573.50 125 0.62% 18.46%
SMITH & NEPHEW 1387.00 -0.54% -7.50 236331 1405.50 1381.00 1409.00 733 1386.50 1387.50 149 0.13% 8.10%
SMITH (DS) 349.30 -0.31% -1.10 790595 356.30 348.00 360.90 1510 349.30 349.50 3408 -6.83% -27.65%
SMURFIT KAPPA GRP 25.46 0.47% 0.12 94638 25.10 25.10 26.24 326 25.46 25.52 645 -11.09% -10.09%
SSE 1122.00 -0.40% -4.50 488820 1127.50 1115.50 1133.50 988 1122.00 1122.50 175 -4.53% -14.46%
ST JAMES'S PLACE 1014.50 -1.12% -11.50 172501 1035.00 1009.00 1043.00 270 1013.50 1014.50 918 -2.47% -16.18%
STANDARD CHARTERED 595.05 -0.19% -1.15 1397575 600.80 591.50 609.60 1724 595.00 595.10 1795 2.99% -23.56%
Sainsbury (J) 305.70 -0.23% -0.70 790107 307.40 302.20 309.10 5234 305.70 305.80 229 -5.23% 26.14%
Scottish Mort Inv Ts 482.05 -0.40% -1.95 16205 488.85 481.00 490.20 300 482.15 484.25 300 -1.71% 7.89%
Smiths Group 1424.00 0.04% 0.50 172997 1438.00 1413.00 1441.00 200 1423.00 1424.50 429 4.63% -4.97%
Standard Life Aberde 259.93 -1.51% -3.98 1005211 264.70 259.45 266.70 690 259.85 260.00 3941 -2.08% -39.54%
TESCO 205.40 1.08% 2.20 3402562 203.30 203.30 207.10 6577 205.30 205.50 3253 -6.92% -3.38%
TUI 1284.00 2.52% 31.50 94296 1264.50 1264.50 1290.00 683 1284.00 1285.50 219 -2.60% -19.04%
Taylor Wimpey 149.30 -0.33% -0.50 1207495 151.10 148.00 154.35 1500 149.25 149.40 559 -9.92% -28.05%
UNILEVER 4236.50 -0.08% -3.50 542607 4249.50 4222.50 4292.50 464 4235.50 4237.00 199 4.16% 2.66%
UNITED UTILITIES 734.20 0.44% 3.20 332946 730.60 721.80 738.00 1587 734.00 734.40 2812 -4.17% -11.87%
VODAFONE GROUP 152.76 -1.52% -2.36 12958267 154.50 151.16 156.06 2500 152.76 152.82 7354 5.57% -34.20%
WOOD GROUP (JOHN) 650.60 -1.48% -9.80 171280 671.80 649.40 677.40 725 650.20 651.20 400 -4.68% 1.21%
WPP PLC 861.40 -0.23% -2.00 647897 871.60 860.40 885.20 400 861.00 861.60 147 -1.21% -36.00%
Whitbread 4517.00 -0.42% -19.00 47068 4542.00 4496.00 4593.00 189 4517.00 4519.00 220 -0.94% 13.23%