16.11.2018 23:55:30
FTSE 100
7013.88
GBP
-24.13
-0.34%
16.11.2018 17:35
 
Chart
Kursdaten
Kurs 7013.88 Eröffnung 7038.01
Diff. absolut -24.13 Tages-Hoch 7092.44
Diff. % -0.34 % Tages-Tief 6968.99
Volumen 961566404 Umsatz 464013330326
Schlusskurs vom 15.11.2018 7038.01 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 16.11.2018 / 17:35
Währung GBP Aktualisierungsstand 16.11.2018 / 23:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -8.77% 7903.5 6851.6
1 Woche -1.29% 7186.3 6969.0
1 Monat -0.64% 7196.4 6851.6
3 Monate -7.18% 7636.7 6851.6
6 Monate -9.31% 7903.5 6851.6
1 Jahr -5.05% 7903.5 6851.6
3 Jahre 14.11% 7903.5 5499.5
14.43
SMI
7.63
13
SMI
-5.58
SMI
-8.77
-5.06
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":-8.77,"chartHeight":19.907262769948,"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":-5.06,"chartHeight":17.011453167004,"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":-9.22,"chartHeight":20.170733696098,"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":-12.21,"chartHeight":21.649678454916,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.11.2018 23:55:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3I GROUP 799.40 0.48% 3.80 837789 803.60 796.60 813.60 - - - - -7.54% -12.92%
A.B. Foods 2459.00 0.61% 15.00 306259 2453.00 2422.00 2469.00 - - - - -6.79% -13.54%
ANGLO AMERICAN 1708.40 1.46% 24.60 846691 1701.80 1679.40 1718.00 - - - - 1.30% 9.94%
ANTOFAGASTA 815.00 2.34% 18.60 478760 804.20 793.40 817.40 - - - - 4.78% -18.58%
ASHTEAD GROUP 1886.50 0.16% 3.00 270847 1908.00 1867.00 1927.00 - - - - -0.76% -5.44%
Admiral Group 1986.50 -0.13% -2.50 191174 2003.00 1954.00 2003.00 - - - - -3.43% -0.38%
AstraZeneca 6207.00 -1.66% -105.00 1303615 6191.00 6080.00 6261.00 - - - - 0.47% 21.18%
Aviva 416.50 0.85% 3.50 2439904 418.30 412.80 421.40 - - - - -4.05% -17.69%
BAE SYSTEMS 528.60 -0.64% -3.40 1352615 535.40 524.80 541.00 - - - - -0.15% -8.23%
BARRATT DEVELOPMENTS 504.80 0.04% 0.20 878956 508.00 495.30 514.60 - - - - -7.31% -22.58%
BERKELEY GROUP 3376.00 -1.40% -48.00 150557 3452.00 3361.00 3526.00 - - - - -7.15% -20.51%
BHP BILLITON 1608.00 0.97% 15.40 1970637 1599.60 1579.20 1621.60 - - - - 1.49% 5.30%
BP 526.40 -0.09% -0.50 8111490 530.40 523.20 534.70 - - - - 0.53% 0.59%
BRIT AMER TOBACCO 2700.50 -3.02% -84.00 2022807 2756.50 2678.00 2799.50 - - - - -18.70% -46.21%
BRITISH LAND CO 595.80 1.50% 8.80 878641 584.20 576.60 595.80 - - - - -4.61% -14.30%
BT GROUP 256.95 1.12% 2.85 3657931 255.55 252.15 258.55 - - - - 0.90% -5.38%
BUNZL 2296.00 -0.39% -9.00 214210 2313.00 2267.00 2337.00 - - - - 2.78% 10.76%
BURBERRY GROUP 1821.50 1.17% 21.00 319464 1794.00 1794.00 1844.50 - - - - 2.74% 1.19%
Barclays Bank 164.94 -0.66% -1.10 9930213 167.14 163.52 168.86 - - - - -6.92% -19.07%
CENTRICA 145.60 1.78% 2.55 9978318 143.90 141.15 146.25 - - - - -5.55% 5.28%
CRH PLC 2149.00 -1.83% -40.00 507807 2224.50 2144.00 2227.00 - - - - -4.70% -19.33%
Carnival 4534.00 0.87% 39.00 145657 4520.00 4495.00 4550.00 - - - - 3.54% -7.85%
Coca-Cola HBC 2307.50 -2.76% -65.50 171913 2373.00 2289.00 2439.00 - - - - -3.05% -5.31%
Compass Group 1591.50 -0.62% -10.00 686414 1605.00 1574.50 1619.50 - - - - 3.51% -1.09%
Croda Int 4903.00 -0.28% -14.00 104131 4907.00 4854.00 4964.00 - - - - 2.15% 10.75%
DCC 5815.00 -1.11% -65.00 104180 5895.00 5770.00 5940.00 - - - - -8.64% -22.83%
Diageo 2805.00 0.50% 14.00 1152857 2789.50 2777.00 2811.50 - - - - 2.17% 2.78%
Direct Line Insuranc 318.50 0.70% 2.20 721383 319.40 314.10 319.40 - - - - -1.94% -16.80%
EASYJET 1163.50 -0.47% -5.50 713938 1178.50 1136.00 1205.00 - - - - -7.48% -20.20%
EVRAZ 551.60 1.10% 6.00 926437 555.00 544.80 558.80 - - - - -1.75% 63.10%
EXPERIAN 1886.50 2.33% 43.00 558984 1855.00 1855.00 1891.50 - - - - 3.91% 15.59%
FRESNILLO 866.00 1.79% 15.20 499551 851.20 814.60 867.60 - - - - 0.72% -39.23%
Ferguson 5006.00 -1.34% -68.00 141162 5122.00 4968.50 5141.00 - - - - -3.43% -6.95%
GLAXOSMITHKLINE 1564.60 0.18% 2.80 2395444 1561.00 1542.60 1578.00 - - - - -0.47% 18.35%
GVC HOLDINGS 793.00 1.99% 15.50 331785 779.50 779.50 801.00 - - - - -5.26% -14.41%
Glencore Plc 298.05 -0.03% -0.10 10233129 301.75 295.35 305.30 - - - - -1.73% -23.58%
HALMA 1345.00 2.83% 37.00 81548 1327.00 1325.00 1354.00 - - - - 1.97% 6.07%
HARGREAVES LANSDOWN 1857.50 0.08% 1.50 188898 1868.50 1826.50 1875.50 - - - - -2.98% 2.45%
HSBC Holdings 655.50 -0.24% -1.60 6914976 660.80 647.60 666.00 - - - - 3.44% -14.44%
IAG 636.20 0.82% 5.20 2041643 635.80 627.80 642.60 - - - - -1.00% -2.12%
ITV Plc 147.50 -1.14% -1.70 2984642 150.50 147.20 151.95 - - - - -2.12% -10.82%
Imperial Brands 2647.00 1.40% 36.50 585931 2598.00 2598.00 2669.00 - - - - -3.85% -16.79%
Informa Plc 739.00 0.19% 1.40 979066 741.00 735.60 751.60 - - - - 4.00% 2.50%
Intercontinental Hot 4205.00 0.53% 22.00 84436 4222.00 4171.00 4276.50 - - - - 3.60% -11.29%
Intertek Group 4552.00 1.40% 63.00 125662 4534.00 4495.00 4567.00 - - - - -1.24% -12.63%
Johnson, Matthey 3003.00 1.66% 49.00 362668 2976.00 2976.00 3032.00 - - - - 1.90% -2.63%
Just-Eat 554.60 -0.18% -1.00 366524 555.80 538.80 563.60 - - - - -8.99% -29.26%
KINGFISHER 242.50 -1.06% -2.60 2218874 246.10 241.60 248.30 - - - - -4.86% -28.80%
LAND SECURITES GRP 844.60 0.86% 7.20 363387 844.40 825.80 850.40 - - - - -1.86% -16.38%
LONDON STOCK EXCH. 4115.00 0.49% 20.00 144366 4116.00 4085.00 4141.00 - - - - -2.67% 8.38%
Legal & General 244.10 -1.93% -4.80 6482829 249.90 243.00 253.20 - - - - -6.83% -11.17%
Lloyds Banking Grp 54.49 -1.77% -0.98 55275634 55.67 54.08 55.94 - - - - -9.23% -19.88%
MARKS & SPENCER GRP 291.30 0.83% 2.40 1540067 291.30 290.00 296.10 - - - - -7.05% -7.52%
MONDI 1779.00 -0.25% -4.50 302843 1807.00 1753.50 1816.00 - - - - 1.72% -8.53%
MORRISON WM SMKTS 244.55 0.14% 0.35 3120580 243.65 242.70 246.00 - - - - -2.57% 11.21%
Melrose Industries 172.75 -5.37% -9.80 5413770 183.80 171.75 185.45 - - - - 1.05% -18.78%
Micro Focus Intl 1465.00 3.75% 53.00 717118 1429.50 1429.50 1473.00 - - - - 13.96% -41.82%
NATIONAL GRID 824.40 -1.80% -15.10 2912480 832.50 818.80 838.50 - - - - -3.55% -5.83%
NEXT 5180.00 0.74% 38.00 124220 5190.00 5126.00 5254.00 - - - - -4.53% 14.65%
NMC HEALTH PLC LS-,1 3588.00 -0.50% -18.00 57493 3634.00 3560.00 3654.00 - - - - 1.87% 23.98%
OCADO GROUP 767.60 0.71% 5.40 677831 770.40 752.60 776.20 - - - - -10.12% 94.62%
PEARSON 930.60 0.02% 0.20 455640 934.40 922.80 937.20 - - - - 0.48% 25.67%
PERSIMMON 2134.00 -1.75% -38.00 255848 2178.00 2120.00 2225.00 - - - - -10.49% -22.26%
PRUDENTIAL 1567.00 -1.20% -19.00 1043529 1601.50 1553.00 1617.00 - - - - -2.25% -17.81%
Paddy Power Betfair 7240.00 4.10% 285.00 44437 6990.00 6905.00 7340.00 - - - - 10.79% -17.59%
RANDGOLD RESOURCES 6410.00 1.71% 108.00 98792 6318.00 6278.00 6466.00 - - - - 3.45% -13.44%
RECKITT BENCKISER 6557.00 0.66% 43.00 232428 6509.00 6450.00 6571.00 - - - - 4.81% -5.36%
RENTOKIL INITIAL 322.30 1.61% 5.10 1098122 321.10 318.40 322.60 - - - - 2.81% 1.22%
RIO TINTO 3916.00 2.85% 108.50 946113 3868.50 3846.50 3935.00 - - - - 1.73% -0.56%
ROLLS ROYCE 805.40 -0.81% -6.60 942345 816.20 797.40 820.20 - - - - -1.27% -5.41%
RSA INSURANCE GROUP 536.20 -0.04% -0.20 280009 539.40 531.20 542.30 - - - - -2.08% -15.23%
Relx Plc 1625.50 -0.21% -3.50 854490 1632.00 1607.50 1649.00 - - - - 4.27% -6.53%
Rightmove 440.90 2.12% 9.15 623233 435.10 435.10 442.70 - - - - -2.07% -1.80%
Royal Bk of Scotld G 217.50 -3.03% -6.80 11722064 226.10 213.90 228.90 - - - - -13.62% -22.07%
Royal Dutch Shell 'B 2459.00 0.82% 20.00 849550 2461.50 2435.50 2486.50 - - - - -0.20% -1.99%
Royal Dutch Shell A 27.16 0.59% 0.16 1926444 27.36 26.98 27.49 - - - - -1.93% -2.14%
Royal Mail 316.10 -3.01% -9.80 1570838 325.10 312.30 328.30 - - - - -8.62% -30.56%
SAGE GROUP 556.00 -1.84% -10.40 1079145 569.20 549.00 569.80 - - - - 0.76% -30.33%
SCHRODERS VTG 2555.00 1.07% 27.00 52157 2559.00 2528.00 2586.00 - - - - -1.77% -27.85%
SEGRO 614.60 -0.23% -1.40 870131 616.00 602.00 619.20 - - - - -2.85% 4.52%
SEVERN TRENT 1823.50 0.72% 13.00 264339 1805.50 1786.00 1836.00 - - - - -7.86% -15.54%
SHIRE 4572.50 -1.03% -47.50 1235991 4630.00 4532.50 4649.50 - - - - -0.67% 17.24%
SMITH & NEPHEW 1403.00 0.61% 8.50 396396 1405.50 1381.00 1409.00 - - - - 0.54% 8.76%
SMITH (DS) 352.00 0.46% 1.60 1297037 356.30 348.00 360.90 - - - - -1.73% -27.32%
SMURFIT KAPPA GRP 25.92 2.29% 0.58 148606 25.10 25.10 26.24 - - - - -4.21% -8.04%
SSE 1122.50 -0.36% -4.00 759030 1127.50 1115.50 1133.50 - - - - -2.60% -14.77%
ST JAMES'S PLACE 1016.50 -0.93% -9.50 266833 1035.00 1009.00 1043.00 - - - - -4.28% -16.95%
STANDARD CHARTERED 592.00 -0.70% -4.20 2299422 600.80 589.50 609.60 - - - - 3.99% -24.10%
Sainsbury (J) 305.90 -0.16% -0.50 1256407 307.40 302.20 309.10 - - - - -4.94% 25.94%
Scottish Mort Inv Ts 485.85 0.38% 1.85 28553 488.85 481.00 490.20 - - - - 0.55% 8.30%
Smiths Group 1420.50 -0.21% -3.00 323294 1438.00 1413.00 1441.00 - - - - 4.83% -5.17%
Standard Life Aberde 259.90 -1.52% -4.00 1816957 264.70 259.20 266.70 - - - - -3.78% -40.46%
TESCO 204.60 0.69% 1.40 5469119 203.30 203.30 207.10 - - - - -6.45% -2.71%
TUI 1284.00 2.52% 31.50 198131 1264.50 1264.50 1290.00 - - - - 0.31% -17.00%
Taylor Wimpey 149.10 -0.47% -0.70 2272753 151.10 147.95 154.35 - - - - -11.67% -28.39%
UNILEVER 4280.00 0.94% 40.00 852451 4249.50 4222.50 4292.50 - - - - 3.13% 3.63%
UNITED UTILITIES 740.40 1.29% 9.40 560399 730.60 721.80 741.60 - - - - -3.99% -10.74%
VODAFONE GROUP 153.90 -0.79% -1.22 21877619 154.50 151.16 156.06 - - - - 6.70% -34.72%
WOOD GROUP (JOHN) 652.80 -1.15% -7.60 367105 671.80 648.80 677.40 - - - - -1.69% 0.05%
WPP PLC 868.40 0.58% 5.00 1053867 871.60 858.60 885.20 - - - - 1.35% -35.63%
Whitbread 4544.00 0.18% 8.00 79359 4542.00 4496.00 4593.00 - - - - -1.15% 13.43%