Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
22.09.2017 08:14:10
FTSE 100
7263.90
GBP
-8.05
-0.11%
21.09.2017 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2017 7271.95 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 21.09.2017 / 17:35
Währung GBP Aktualisierungsstand 22.09.2017 / 08:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 1.69% 7599.0 7093.6
1 Woche -0.43% 7295.4 7196.6
1 Monat -0.75% 7460.5 7196.6
3 Monate -2.47% 7551.9 7196.6
6 Monate -1.55% 7599.0 7096.8
1 Jahr 6.28% 7599.0 6676.6
3 Jahre 6.23% 7599.0 5499.5
SMI
14.43
SMI
1.69
11.12
-4.93
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-4.93,"chartHeight":18.140066773554,"year":2015,"ID_NOTATION":"1918069"},"2016":{"performance":14.43,"chartHeight":24.219084158157,"year":2016,"ID_NOTATION":"1918069"},"2017":{"performance":1.69,"chartHeight":12.080067647271,"year":2017,"ID_NOTATION":"1918069"}}
{"2015":{"performance":-2.05,"chartHeight":13.173139438651,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.841096361608,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":11.12,"chartHeight":22.744207738159,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.477398503698,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.1099356073716,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.57,"chartHeight":20.567518629921,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.6495222197,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.858741851373,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":13.14,"chartHeight":23.689004358073,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.063502485207,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.188908078489,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":7.02,"chartHeight":20.14056145083,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.451798872428,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.847009031473,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":9.75,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.09.2017 08:14:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3I GROUP 908.00 -1.57% -14.50 458903 923.50 907.00 926.50 - - - - -0.77% 29.44%
A.B. Foods 3215.00 0.00% 0.00 198955 3230.00 3171.00 3230.00 - - - - 1.23% 17.94%
ANGLO AMERICAN 1335.50 3.29% 42.50 2907043 1320.75 1305.00 1341.75 - - - - 1.44% 15.33%
ANTOFAGASTA 924.00 -1.75% -16.50 804411 931.00 915.00 931.00 - - - - -3.04% 36.89%
ASHTEAD GROUP 1784.00 1.36% 24.00 231368 1771.00 1766.00 1785.00 - - - - 1.33% 12.70%
Admiral Group 1803.00 -0.06% -1.00 116915 1810.00 1799.00 1814.00 - - - - -0.11% -0.88%
AstraZeneca 4773.50 0.47% 22.50 461380 4779.50 4765.50 4803.00 - - - - -0.53% 7.99%
Aviva 506.50 1.00% 5.00 1774991 504.00 503.50 508.50 - - - - -0.39% 4.58%
B Sky B Group 922.50 -0.49% -4.50 397076 927.00 922.50 927.00 - - - - -0.70% -6.96%
BABCOCK INT GROUP 842.50 -0.35% -3.00 536439 845.00 834.00 845.00 - - - - 5.71% -11.32%
BAE SYSTEMS 628.50 0.96% 6.00 1986973 624.50 621.50 629.00 - - - - 5.45% 6.53%
BARRATT DEVELOPMENTS 591.00 -1.83% -11.00 1181438 600.50 590.00 600.50 - - - - 1.29% 27.59%
BERKELEY GROUP 3525.00 -0.56% -20.00 276026 3548.50 3510.00 3548.50 - - - - 1.50% 24.65%
BHP BILLITON 1344.00 -0.50% -6.75 2086034 1333.50 1327.00 1350.50 - - - - -1.39% 3.38%
BP 463.00 0.94% 4.30 8773927 461.20 460.80 463.65 - - - - 2.54% -8.84%
BRIT AMER TOBACCO 4557.00 -0.99% -45.50 1184996 4593.00 4552.00 4626.50 - - - - -2.87% -1.04%
BRITISH LAND CO 595.50 -0.08% -0.50 456693 595.00 594.50 597.50 - - - - -0.79% -5.25%
BT GROUP 282.80 -1.41% -4.05 3797294 286.85 280.90 286.90 - - - - 0.16% -22.70%
BUNZL 2199.00 -1.39% -31.00 210685 2235.00 2198.00 2235.00 - - - - -2.44% 4.76%
BURBERRY GROUP 1764.50 0.31% 5.50 233082 1757.00 1754.00 1768.50 - - - - 0.66% 18.42%
Barclays Bank 190.75 2.69% 5.00 11505482 186.20 186.20 191.60 - - - - 0.50% -14.19%
CENTRICA 187.75 -0.53% -1.00 2249786 189.40 186.80 189.60 - - - - -1.70% -19.80%
CONVATEC GROUP WI LS 267.30 -0.74% -2.00 900904 272.60 265.20 272.60 - - - - 1.14% 14.97%
CRH PLC 2728.00 2.90% 77.00 696201 2765.00 2708.00 2776.00 - - - - 3.06% -3.30%
Carnival 4753.00 0.36% 17.00 163420 4725.00 4722.00 4791.00 - - - - -6.99% 15.98%
Coca-Cola HBC 2501.00 -0.87% -22.00 116668 2517.00 2491.00 2519.00 - - - - -4.21% 41.78%
Compass Group 1571.00 -2.42% -39.00 877392 1571.50 1557.00 1593.00 - - - - -2.06% 5.15%
Croda Int 3765.00 0.56% 21.00 110498 3738.00 3715.00 3765.00 - - - - 1.46% 18.25%
DCC 7060.00 -0.21% -15.00 26935 7095.00 7050.00 7095.00 - - - - -1.94% 17.28%
Diageo 2422.50 -0.14% -3.50 1276271 2429.50 2408.25 2435.00 - - - - -3.22% 15.36%
Direct Line Insuranc 370.80 -0.59% -2.20 1097393 373.00 368.90 374.80 - - - - -2.09% 0.30%
EASYJET 1201.00 -2.28% -28.00 348745 1225.00 1200.00 1233.00 - - - - -0.17% 19.98%
EXPERIAN 1483.00 0.07% 1.00 431590 1483.00 1478.00 1488.00 - - - - 1.78% -5.42%
FRESNILLO 1406.00 -2.70% -39.00 287174 1406.00 1383.00 1415.00 - - - - -5.06% 15.82%
Ferguson 4692.00 0.62% 29.00 197451 4677.00 4661.00 4707.00 - - - - 0.84% -
G4S Plc 272.80 -1.02% -2.80 834446 274.60 272.10 275.50 - - - - -2.40% 16.48%
GKN 343.70 -0.29% -1.00 1763790 344.60 342.60 345.90 - - - - 1.66% 3.93%
GLAXOSMITHKLINE 1470.50 1.13% 16.50 1594241 1460.50 1455.50 1471.25 - - - - -0.61% -5.46%
Glencore Plc 345.80 -0.86% -3.00 9307121 342.00 340.10 348.55 - - - - -1.97% 24.32%
HARGREAVES LANSDOWN 1421.00 0.00% 0.00 80648 1422.00 1417.00 1430.00 - - - - 1.14% 16.67%
HSBC Holdings 722.70 0.04% 0.30 4470245 726.50 722.40 732.45 - - - - 0.19% 10.47%
Hammerson 538.50 0.09% 0.50 371636 538.00 536.00 541.50 - - - - -1.01% -5.53%
IAG 6.67 -1.19% -0.08 810646 6.74 6.66 6.77 - - - - -0.70% 29.97%
ITV Plc 167.20 3.15% 5.10 6874010 162.60 159.40 167.50 - - - - 7.32% -18.68%
Imperial Brands 3215.00 -1.18% -38.50 600492 3255.00 3198.50 3260.00 - - - - -1.14% -9.09%
Informa Plc 665.00 -0.23% -1.50 349998 665.50 661.75 666.00 - - - - -1.12% -1.85%
Intercontinental Hot 3728.00 0.19% 7.00 107320 3717.00 3711.00 3738.00 - - - - -0.56% 2.67%
Intertek Group 4846.00 -0.66% -32.00 68341 4889.00 4836.00 4889.00 - - - - -1.87% 39.78%
Johnson, Matthey 3378.00 14.20% 420.00 1200543 3033.00 2972.00 3385.00 - - - - 19.91% 6.33%
KINGFISHER 300.60 -4.21% -13.20 2907903 311.00 299.80 311.00 - - - - 3.64% -14.09%
LAND SECURITES GRP 959.00 -0.72% -7.00 331797 964.00 959.00 966.50 - - - - -3.23% -9.70%
LONDON STOCK EXCH. 3789.00 -0.34% -13.00 107052 3813.00 3788.00 3814.00 - - - - -1.97% 31.70%
Legal & General 258.50 0.66% 1.70 2922029 257.80 257.50 258.85 - - - - 1.73% 4.95%
Lloyds Banking Grp 67.46 2.82% 1.85 46116626 65.65 65.65 67.50 - - - - 1.29% 8.39%
MARKS & SPENCER GRP 343.30 -1.32% -4.60 2097973 347.40 341.50 348.50 - - - - 2.75% -1.63%
MONDI 2026.00 0.20% 4.00 213999 2025.00 2014.00 2037.00 - - - - -0.34% 22.27%
MORRISON WM SMKTS 235.10 -0.30% -0.70 3540580 235.60 232.40 236.80 - - - - 1.21% 2.08%
Mediclinic Internati 671.50 -1.97% -13.50 214917 685.00 671.00 685.50 - - - - -5.69% -12.62%
Merlin Entertainment 444.40 -0.40% -1.80 294746 444.70 443.20 445.70 - - - - -1.27% -0.47%
Micro Focus Intl 2418.00 -1.02% -25.00 327790 2446.00 2414.00 2451.00 - - - - 0.12% 11.58%
NATIONAL GRID 948.10 -0.23% -2.20 2871782 943.30 943.30 951.70 - - - - -0.63% -0.13%
NEXT 5075.00 0.40% 20.00 107282 5075.00 5020.00 5090.00 - - - - 1.56% 2.46%
NMC HEALTH PLC(WI) L 2659.00 -1.08% -29.00 50392 2683.00 2653.00 2701.00 - - - - -3.97% 73.11%
Old Mutual 193.30 -2.27% -4.50 1887445 195.35 192.90 195.60 - - - - -2.08% -6.07%
PEARSON 568.00 -1.22% -7.00 439866 575.00 567.50 576.00 - - - - -3.40% -30.01%
PERSIMMON 2471.00 -1.75% -44.00 323548 2517.00 2470.00 2524.00 - - - - 1.44% 39.92%
PRUDENTIAL 1773.50 0.51% 9.00 897302 1781.50 1768.25 1796.50 - - - - 0.62% 9.51%
Paddy Power Betfair 7190.00 -1.24% -90.00 21533 7210.00 7130.00 7230.00 - - - - -0.76% -17.50%
RANDGOLD RESOURCES 7295.00 -2.41% -180.00 73352 7260.00 7175.00 7330.00 - - - - -4.27% 14.07%
RECKITT BENCKISER 6700.00 -1.15% -78.00 454535 6774.00 6694.50 6774.00 - - - - -3.49% -2.00%
RENTOKIL INITIAL 291.90 -0.82% -2.40 1021576 295.00 291.60 295.00 - - - - -2.21% 31.55%
RIO TINTO 3468.00 -1.03% -36.00 1670044 3454.00 3429.00 3483.00 - - - - -1.04% 10.04%
ROLLS ROYCE 886.00 -1.56% -14.00 869389 898.50 883.00 902.00 - - - - -1.75% 32.34%
RSA INSURANCE GROUP 619.50 -0.88% -5.50 542182 625.00 618.50 626.50 - - - - -2.06% 6.35%
Relx Plc 1617.00 -0.49% -8.00 391724 1624.50 1609.50 1627.00 - - - - -2.41% 12.06%
Royal Bk of Scotld G 260.30 1.64% 4.20 3602978 257.10 257.10 262.60 - - - - 2.76% 16.62%
Royal Dutch Shell 'B 2214.50 0.80% 17.50 977908 2204.50 2204.50 2223.00 - - - - 1.58% -5.67%
Royal Dutch Shell A 24.71 1.31% 0.32 2094406 24.60 24.59 24.76 - - - - 1.81% -5.07%
SAGE GROUP 704.00 -1.47% -10.50 429992 713.00 700.50 713.00 - - - - -2.02% 7.85%
SCHRODERS VTG 3264.00 -1.42% -47.00 128380 3226.00 3224.50 3289.00 - - - - -0.82% 9.05%
SEGRO 528.50 -0.84% -4.50 439988 531.50 528.00 532.50 - - - - -0.66% 20.51%
SEVERN TRENT 2169.00 -1.77% -39.00 159830 2205.00 2153.00 2205.00 - - - - -2.17% -2.34%
SHIRE 3805.00 0.03% 1.00 777457 3785.00 3771.50 3813.50 - - - - -3.84% -18.48%
SMITH & NEPHEW 1316.00 -0.30% -4.00 422043 1324.00 1313.00 1324.00 - - - - -3.45% 8.05%
SMURFIT KAPPA GRP 2373.00 0.00% 0.00 52432 2398.00 2398.00 2398.00 - - - - 1.06% 27.10%
SSE 1411.00 -0.07% -1.00 375223 1412.00 1399.00 1413.00 - - - - 0.28% -9.14%
ST JAMES'S PLACE 1123.50 0.13% 1.50 175228 1128.00 1119.50 1128.00 - - - - 0.67% 11.68%
STANDARD CHARTERED 736.50 0.85% 6.20 1618844 734.30 734.20 741.80 - - - - -1.96% 11.79%
Sainsbury (J) 235.00 -3.65% -8.90 2932577 243.30 234.10 243.40 - - - - -2.57% -5.85%
Scottish Mort Inv Ts 417.60 -0.36% -1.50 43668 422.20 416.90 422.40 - - - - -2.66% 30.34%
Smiths Group 1611.00 0.88% 14.00 224527 1601.00 1592.00 1617.00 - - - - 0.78% 14.17%
Standard Life Aberde 416.60 0.90% 3.70 1745573 415.30 413.60 419.25 - - - - 1.76% 12.53%
TESCO 183.00 -1.61% -3.00 4818426 185.85 182.55 186.35 - - - - 0.05% -11.08%
TUI 1287.00 -0.77% -10.00 141263 1295.00 1284.00 1298.00 - - - - -2.50% 12.89%
Taylor Wimpey 183.90 -2.39% -4.50 3306295 186.20 183.75 186.80 - - - - -1.45% 19.65%
UNILEVER 4269.00 -1.79% -77.75 721994 4325.50 4262.50 4332.00 - - - - -2.47% 30.03%
UNITED UTILITIES 864.00 -1.37% -12.00 313891 875.50 858.00 875.50 - - - - -2.54% -3.73%
VODAFONE GROUP 208.45 -0.83% -1.75 8948549 210.70 207.75 210.70 - - - - -0.90% 4.51%
WORLDPAY GROUP PLC L 411.20 1.01% 4.10 1169945 406.70 406.20 412.00 - - - - -1.53% 53.29%
WPP PLC 1389.00 0.58% 8.00 678506 1388.00 1373.00 1391.00 - - - - -0.50% -23.34%
Whitbread 3637.00 -1.22% -45.00 79800 3678.00 3635.00 3678.00 - - - - -0.63% -3.43%