15.11.2019 19:44:46
FTSE 100
7302.94
GBP
10.1800
0.14%
15.11.2019 17:35
 
Chart
Kursdaten
Kurs 7302.94 Eröffnung 7292.76
Diff. absolut 10.18 Tages-Hoch 7335.55
Diff. % 0.14 % Tages-Tief 7243.15
Volumen 621470143 Umsatz 286065379072
Schlusskurs vom 14.11.2019 7292.76 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 15.11.2019 / 17:35
Währung GBP Aktualisierungsstand 15.11.2019 / 19:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.54% 7727.5 6599.5
1 Woche -0.77% 7390.0 7243.1
1 Monat 1.27% 7431.9 7139.4
3 Monate 3.34% 7440.8 7004.4
6 Monate 0.08% 7727.5 7004.4
1 Jahr 3.76% 7727.5 6536.5
3 Jahre 7.51% 7903.5 6536.5
7.63
13
SMI
8.54
21.4
SMI
-12.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.63,"chartHeight":16.615933697565,"year":2017,"ID_NOTATION":"1918069"},"2018":{"performance":-12.48,"chartHeight":18.861062949889,"year":2018,"ID_NOTATION":"1918069"},"2019":{"performance":8.54,"chartHeight":17.130050560171,"year":2019,"ID_NOTATION":"1918069"}}
{"2017":{"performance":13,"chartHeight":19.047329806003,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.1503699311,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":21.4,"chartHeight":21.321670986032,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.137176712844,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.514018410921,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.9,"chartHeight":21.630789451373,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.918418066062,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.496466557634,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.1,"chartHeight":20.802856958035,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.506780944821,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.326431078935,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.115777546003,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.064845775089,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.565036967838,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.83,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 15.11.2019 19:44:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1060.00 -1.58% -17.00 314372 1068.50 1056.00 1082.00 349 1058.50 1060.00 200 -6.77% 36.81%
Admiral Group 2043.00 -0.54% -11.00 64985 2063.00 2034.00 2064.00 172 2041.00 2046.00 183 -1.64% 0.15%
ANGLO AMERICAN 2033.00 0.49% 10.00 331967 2045.50 2015.00 2066.00 380 2032.50 2037.00 232 -1.53% 16.73%
ANTOFAGASTA 878.80 1.74% 15.00 353072 873.20 860.60 880.80 124 861.60 885.20 3173 -5.32% 11.86%
ASHTEAD GROUP 2386.00 0.89% 21.00 151386 2381.00 2353.00 2391.00 155 2384.00 2388.00 149 1.06% 46.16%
A.B. Foods 2456.00 0.20% 5.00 145482 2463.00 2432.00 2467.00 104 2453.00 2457.00 164 0.53% 19.69%
AstraZeneca 7259.00 -0.85% -62.00 326200 7373.00 7195.00 7374.00 100 7256.00 7262.00 10 -0.11% 23.87%
- - - - - - - - - - - 0.00% 0.00%
AVEVA GROUP 4370.00 -1.09% -48.00 33678 4410.00 4364.00 4414.00 60 4368.00 4372.00 4 4.99% 81.81%
Aviva 433.50 0.70% 3.00 1567913 435.10 427.20 435.50 11510 430.80 437.00 1000 -0.42% 15.07%
BAE SYSTEMS 573.40 0.03% 0.20 359636 576.40 568.60 576.40 127 572.80 575.00 962 -1.88% 24.58%
Barclays Bank 170.46 0.38% 0.64 3175604 171.04 168.52 172.28 3757 170.44 170.58 3240 0.00% 13.41%
BARRATT DEVELOPMENTS 651.60 1.69% 10.80 1117776 647.20 635.40 657.40 4349 647.40 654.00 862 3.92% 41.13%
BERKELEY GROUP 4546.00 -0.55% -25.00 129650 4485.00 4416.00 4560.50 120 4539.00 4546.00 2 2.01% 31.96%
BHP Group 1689.60 0.88% 14.80 636232 1693.00 1677.20 1720.20 425 1689.20 1691.60 400 -2.27% 2.52%
BP 507.40 0.20% 1.00 2562916 507.70 502.60 510.40 2035 507.20 507.50 1049 0.08% 2.22%
BRIT AMER TOBACCO 2845.00 -2.10% -61.00 213385 2909.00 2820.00 2909.00 160 2844.50 2848.00 126 -1.27% 13.64%
BRITISH LAND CO 554.80 -0.11% -0.60 734090 556.40 549.80 558.00 346 553.80 556.60 987 -3.18% 3.70%
BT GROUP 192.92 -1.40% -2.73 8098363 191.02 188.00 195.72 1395 192.92 193.16 2795 3.24% -18.84%
BUNZL 2026.00 -0.39% -8.00 63482 2043.00 2000.00 2043.00 96 2025.00 2030.00 104 -2.77% -13.92%
BURBERRY GROUP 2160.00 0.89% 19.00 531384 2150.00 2081.50 2167.00 220 2159.00 2163.00 268 5.73% 24.82%
Carnival 3242.00 1.06% 34.00 100784 3231.00 3209.00 3256.00 171 3231.00 3243.00 160 0.28% -13.64%
CENTRICA 73.50 -0.68% -0.50 2229734 74.08 72.38 74.22 2572 73.42 73.54 5170 1.46% -45.60%
Coca-Cola HBC 2474.00 -3.36% -86.00 463627 2566.00 2462.00 2566.00 1000 2456.00 2498.00 200 4.70% 1.27%
Compass Group 2008.00 -1.42% -29.00 311106 2040.00 2001.00 2041.00 186 2005.00 2008.00 343 -0.69% 22.03%
CRH PLC 33.71 0.60% 0.20 160596 33.93 33.45 33.97 998 33.28 34.13 961 1.87% 47.21%
Croda Int 4746.00 -0.50% -24.00 44872 4784.00 4714.00 4790.00 563 4714.00 4778.00 562 -1.45% 1.86%
DCC 6688.00 0.21% 14.00 36065 6670.00 6584.00 6702.00 55 6680.00 6696.00 4 -10.99% 12.03%
Diageo 3098.00 -0.99% -31.00 536784 3135.50 3084.00 3137.50 114 3095.00 3098.50 320 -0.06% 10.66%
SMITH (DS) 388.80 0.83% 3.20 377569 388.10 376.90 389.30 403 388.70 388.90 792 1.67% 30.43%
EVRAZ 361.40 1.06% 3.80 144234 364.95 352.80 364.95 405 361.20 380.00 537 -2.59% -24.65%
EXPERIAN 2441.00 -1.09% -27.00 454429 2494.00 2436.50 2495.50 83 2440.00 2441.00 187 2.18% 28.61%
Ferguson 6910.00 1.17% 80.00 44657 6868.00 6802.00 6914.00 48 6882.00 6910.00 81 2.61% 38.23%
Flutter Entertainmen 8297.00 1.53% 125.00 19363 8212.00 8186.00 8316.00 482 8264.00 8356.00 336 2.56% 29.74%
FRESNILLO 621.20 -2.60% -16.60 328489 627.00 609.40 627.40 4565 617.20 622.60 821 -6.32% -25.94%
GLAXOSMITHKLINE 1698.60 -0.04% -0.60 1266384 1707.60 1677.70 1707.60 314 1698.20 1701.00 300 -1.93% 13.82%
Glencore Plc 244.20 2.05% 4.90 4940173 241.60 240.05 245.15 1521 243.65 244.20 1503 -3.99% -15.98%
HALMA 1880.00 0.29% 5.50 130290 1883.00 1869.50 1897.50 300 1878.00 1881.00 207 -1.08% 38.54%
HARGREAVES LANSDOWN 1731.50 0.29% 5.00 139461 1742.00 1701.50 1742.00 313 1725.50 1746.00 1607 -1.28% -5.92%
HIKMA PHARMA 1881.00 -0.03% -0.50 37681 1883.50 1873.50 1892.50 289 1878.00 1883.50 197 -0.92% 10.03%
HISCOX LTD LS-,065 1244.00 -3.04% -39.00 81561 1279.50 1230.00 1281.00 282 1243.00 1246.00 189 -1.11% -23.02%
HSBC Holdings 573.30 0.51% 2.90 3498825 573.40 565.90 573.40 666 572.80 573.80 671 -5.00% -11.54%
Imperial Brands 1728.80 -1.84% -32.40 458028 1780.80 1714.60 1780.80 199 1728.00 1730.20 209 -2.95% -27.53%
Informa Plc 792.80 -0.05% -0.40 312769 791.20 791.20 802.80 393 792.40 793.80 688 -0.97% 25.52%
Intercontinental Hot 4767.00 0.17% 8.00 18088 4780.00 4724.00 4780.00 32 4766.00 4773.00 114 -0.53% 12.78%
IAG 558.80 3.06% 16.60 744020 547.20 543.80 559.90 2000 555.40 562.40 4999 3.18% -9.46%
Intertek Group 5260.00 -0.79% -42.00 22145 5322.00 5244.00 5328.00 68 5258.00 5266.00 10 0.31% 9.33%
ITV Plc 133.90 0.64% 0.85 2220221 133.55 132.50 134.70 4109 133.45 134.00 2500 -0.15% 7.16%
JD Sports Fashion 755.00 0.75% 5.60 424318 754.80 745.20 758.20 470 755.00 755.80 800 0.67% 114.97%
Johnson, Matthey 3240.00 2.24% 71.00 62641 3193.00 3163.00 3240.50 120 3240.00 3244.00 111 0.47% 16.30%
KINGFISHER 209.80 0.91% 1.90 1195594 208.80 205.80 211.00 1850 209.60 210.10 1718 -3.32% 1.55%
LAND SECURITES GRP 911.20 1.06% 9.60 485790 902.00 894.80 918.00 622 910.60 913.20 622 3.31% 13.05%
Legal & General 276.10 1.47% 4.00 2498790 274.60 270.90 277.30 1282 276.00 276.40 1406 2.41% 19.52%
Lloyds Banking Grp 59.21 0.63% 0.37 14575464 59.01 58.04 59.63 9305 59.17 59.23 7500 5.15% 14.35%
LONDON STOCK EXCH. 6834.00 -1.75% -122.00 146243 6966.00 6784.00 6992.00 79 6814.00 6848.00 79 -0.99% 69.58%
M+G LS -,05 226.40 -0.70% -1.60 3750778 230.00 226.00 232.20 1476 225.80 226.40 4738 3.85% 0.00%
MEGGITT 629.80 0.83% 5.20 230585 630.20 626.60 634.80 900 629.60 631.80 885 -1.72% 34.00%
Melrose Industries 222.20 1.23% 2.70 1391212 220.00 218.90 222.20 2483 221.90 222.30 1376 -2.49% 34.09%
MONDI 1674.50 1.48% 24.50 128227 1665.50 1643.00 1674.50 383 1674.00 1676.00 29 -1.73% 2.42%
MORRISON WM SMKTS 196.20 0.90% 1.75 499806 195.20 193.05 196.35 1803 196.00 196.30 1864 -1.31% -7.80%
NATIONAL GRID 893.70 -0.10% -0.90 963323 897.00 886.00 899.10 733 893.40 894.50 412 0.63% 17.01%
NEXT 6644.00 2.56% 166.00 45683 6500.00 6500.00 6654.00 83 6632.00 6646.00 13 0.45% 66.93%
NMC HEALTH PLC LS-,1 2372.00 3.90% 89.00 104929 2301.00 2296.00 2374.00 1128 2352.00 2375.00 162 2.46% -13.68%
OCADO GROUP 1157.00 -0.32% -3.75 439427 1170.00 1128.50 1170.00 331 1155.50 1159.50 502 -3.22% 46.31%
PEARSON 679.40 -1.51% -10.40 202684 690.00 678.40 695.40 1700 678.80 681.20 800 -2.60% -26.27%
PERSIMMON 2481.00 2.18% 53.00 129723 2462.00 2420.00 2489.00 149 2478.00 2482.00 240 3.10% 25.64%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1176.00 -0.30% -3.50 263540 1180.50 1167.50 1190.00 252 1176.00 1177.50 311 -2.65% 42.44%
PRUDENTIAL 1312.50 0.04% 0.50 1572337 1322.50 1294.50 1326.00 558 1312.00 1313.50 293 -4.06% -6.55%
RECKITT BENCKISER 5823.00 0.28% 16.00 353696 5813.00 5751.00 5836.00 137 5820.00 5826.00 63 -1.54% -2.93%
Relx Plc 1852.50 -0.99% -18.50 225206 1876.50 1844.00 1883.00 260 1852.00 1854.50 485 0.16% 14.53%
RENTOKIL INITIAL 445.00 -0.51% -2.30 301492 449.50 443.90 449.60 1250 444.00 445.40 383 1.92% 32.60%
Rightmove 593.40 0.10% 0.60 557935 599.00 588.40 600.00 4785 588.80 595.20 389 0.44% 36.93%
RIO TINTO 4146.00 1.12% 46.00 352394 4134.00 4113.00 4190.50 134 4140.50 4147.00 120 -1.39% 10.90%
ROLLS ROYCE 733.20 0.49% 3.60 1023315 732.20 721.80 737.20 800 732.80 733.20 189 -5.52% -11.30%
Royal Bk of Scotld G 224.70 1.26% 2.80 2243284 223.90 219.70 227.00 1387 224.60 224.80 1327 5.79% 4.12%
Royal Dutch Shell A 26.97 0.09% 0.03 993222 26.98 26.75 27.04 682 26.97 26.98 360 -0.90% 4.78%
Royal Dutch Shell 'B 2293.00 0.02% 0.50 330258 2298.50 2274.50 2299.50 237 2288.50 2297.50 237 -1.76% -1.69%
RSA INSURANCE GROUP 537.60 0.00% 0.00 186406 543.00 534.80 543.20 362 537.00 537.60 1300 -1.86% 5.04%
SAGE GROUP 736.60 0.11% 0.80 150353 739.80 730.40 742.20 522 736.20 737.20 1500 0.46% 23.05%
Sainsbury (J) 204.70 1.59% 3.20 793133 202.50 200.40 205.10 2682 204.20 240.00 8948 1.94% -22.70%
SCHRODERS VTG 3230.00 0.65% 21.00 20056 3221.00 3201.50 3238.00 67 3227.00 3233.00 104 -1.17% 31.19%
Scottish Mort Inv Ts 515.50 0.68% 3.50 11848 515.00 512.50 515.50 650 514.50 516.50 754 -0.87% 10.21%
SEGRO 855.60 1.25% 10.60 409521 848.20 841.80 856.20 351 855.40 856.40 600 2.30% 45.12%
SEVERN TRENT 2311.00 0.48% 11.00 79149 2308.00 2274.00 2314.00 62 2310.00 2321.00 240 4.48% 27.79%
SMITH & NEPHEW 1656.00 -0.15% -2.50 204904 1664.00 1652.50 1671.00 351 1655.50 1657.50 227 0.03% 13.31%
Smiths Group 1632.00 -0.31% -5.00 107536 1650.50 1612.50 1650.50 320 1631.00 1632.50 340 -1.66% 19.82%
SMURFIT KAPPA GRP 31.98 0.31% 0.10 98699 32.12 31.50 32.30 1828 31.70 32.28 1419 2.11% 38.44%
SPIRAX-SARCO ENGIN. 8440.00 0.54% 45.00 9791 8430.00 8305.00 8450.00 43 8435.00 8445.00 14 -0.71% 34.86%
SSE 1308.50 -0.11% -1.50 529863 1315.00 1291.50 1315.00 234 1308.00 1309.50 293 4.76% 21.55%
ST JAMES'S PLACE 1062.00 2.16% 22.50 276851 1050.50 1040.00 1063.00 350 1061.50 1064.50 529 -0.31% 13.05%
STANDARD CHARTERED 701.60 -0.20% -1.40 797484 700.40 687.60 701.80 1600 701.20 702.20 494 -3.25% 14.94%
Standard Life Aberde 311.10 0.48% 1.50 454174 310.75 306.70 311.80 539 311.10 311.40 763 -0.83% 20.73%
Taylor Wimpey 171.75 1.63% 2.75 2551092 170.55 167.90 172.35 16514 170.60 171.90 1996 2.02% 26.06%
TESCO 233.10 0.87% 2.00 2114619 231.40 229.30 233.95 2279 233.00 233.30 1587 -2.10% 22.65%
TUI 12.38 1.43% 0.17 82391 12.32 12.19 12.48 900 12.37 12.48 447 0.66% -0.97%
UNILEVER 4557.50 -1.13% -52.00 274182 4589.50 4535.50 4610.50 140 4557.00 4562.50 83 -2.66% 10.67%
UNITED UTILITIES 872.20 0.88% 7.60 228190 867.80 858.60 875.20 435 871.60 873.80 635 5.19% 18.81%
VODAFONE GROUP 154.38 -3.25% -5.18 21794396 160.20 154.06 160.20 3400 154.40 154.48 2900 -5.04% 1.01%
Whitbread 4387.00 4.60% 193.00 132640 4262.00 4250.00 4400.00 126 4385.00 4389.00 14 2.93% -4.55%
WPP PLC 990.00 -0.14% -1.40 214600 997.00 984.80 1001.50 381 988.80 990.20 360 -1.59% 16.69%