18.07.2019 15:46:11
FTSE 100
7498.74
GBP
-36.7200
-0.49%
18.07.2019 15:31
 
Chart
Kursdaten
Kurs 7498.74 Eröffnung 7535.46
Diff. absolut -36.72 Tages-Hoch 7535.46
Diff. % -0.49 % Tages-Tief 7482.60
Volumen 218383995 Umsatz 140574303278
Schlusskurs vom 17.07.2019 7535.46 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 18.07.2019 / 15:31
Währung GBP Aktualisierungsstand 18.07.2019 / 15:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.00% 7622.6 6599.5
1 Woche 0.06% 7590.1 7487.4
1 Monat 2.42% 7622.6 7345.6
3 Monate 0.86% 7622.6 7079.7
6 Monate 10.25% 7622.6 6734.0
1 Jahr -1.19% 7790.2 6536.5
3 Jahre 12.99% 7903.5 6536.5
7.63
13
SMI
12
17.95
SMI
-12.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.63,"chartHeight":18.061627615249,"year":2017,"ID_NOTATION":"1918069"},"2018":{"performance":-12.48,"chartHeight":20.502097662954,"year":2018,"ID_NOTATION":"1918069"},"2019":{"performance":12,"chartHeight":20.307566589193,"year":2019,"ID_NOTATION":"1918069"}}
{"2017":{"performance":13,"chartHeight":20.704570942725,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.729569745609,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.95,"chartHeight":22.304838962964,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.541215670086,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.211864480827,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.66,"chartHeight":21.934931717341,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.825462488609,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.844759579003,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.69,"chartHeight":21.943855089931,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.291003789159,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.007955835226,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.111932324736,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.723610914641,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.354328463729,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.88,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.07.2019 15:46:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1113.50 -1.50% -17.00 120860 1123.50 1109.00 1125.00 338 1113.00 1113.50 273 -0.18% 45.91%
A.B. Foods 2340.00 0.99% 23.00 213144 2314.00 2310.00 2356.00 528 2339.00 2341.00 409 -2.52% 12.91%
ANGLO AMERICAN 2192.00 -0.23% -5.00 420359 2190.75 2175.00 2206.00 390 2191.50 2192.50 341 2.04% 26.15%
ANTOFAGASTA 904.60 -0.22% -2.00 260212 898.00 893.60 906.80 100 904.40 905.60 250 5.10% 15.40%
ASHTEAD GROUP 2196.00 -2.96% -67.00 197713 2210.00 2186.00 2235.00 940 2196.00 2197.00 532 0.85% 38.62%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Admiral Group 2282.00 -0.22% -5.00 59830 2261.00 2261.00 2284.00 519 2281.00 2284.00 198 0.22% 12.11%
AstraZeneca 6388.00 -0.65% -42.00 242878 6423.00 6366.00 6451.00 200 6387.00 6389.00 406 -1.12% 9.73%
Aviva 421.65 -0.11% -0.45 239234 421.40 420.10 423.00 7373 421.60 421.80 2041 -1.03% 12.80%
BAE SYSTEMS 521.40 0.54% 2.80 475866 515.50 514.20 523.20 600 521.20 521.40 259 5.32% 12.71%
BARRATT DEVELOPMENTS 633.00 0.70% 4.40 562877 630.20 625.60 633.20 1012 632.80 633.20 469 7.38% 36.15%
BERKELEY GROUP 3854.00 0.42% 16.00 58895 3818.00 3812.00 3863.00 318 3854.00 3856.00 67 2.40% 10.80%
BHP Group 2006.50 -1.28% -26.00 373524 2015.00 2004.00 2022.00 1104 2006.00 2007.00 255 1.78% 23.33%
BP 520.10 -1.68% -8.90 8175513 525.10 515.80 525.10 1729 520.00 520.20 2700 -2.95% 6.57%
BRIT AMER TOBACCO 3034.00 3.76% 110.00 395229 2931.75 2929.50 3052.50 100 3033.50 3034.50 150 -1.07% 16.80%
BRITISH LAND CO 535.00 -0.59% -3.20 174222 537.00 534.50 541.60 155 534.80 535.00 1091 -0.15% 0.60%
BT GROUP 189.50 -0.20% -0.38 2067965 190.30 188.86 191.00 1500 189.52 189.56 811 -1.18% -20.12%
BUNZL 2134.00 -1.02% -22.00 97188 2152.00 2116.00 2152.00 866 2133.00 2135.00 461 2.72% -8.76%
BURBERRY GROUP 2306.00 -1.37% -32.00 459193 2320.00 2257.00 2320.00 195 2306.00 2307.00 338 21.49% 35.11%
Barclays Bank 156.72 0.86% 1.34 1544535 154.74 154.74 156.74 119 156.70 156.76 1776 -0.96% 3.77%
CENTRICA - - - - - - - - - - - - -
CRH PLC 2652.00 -0.64% -17.00 136430 2663.00 2646.00 2667.00 239 2651.00 2653.00 359 1.41% 29.50%
Carnival 3513.00 -1.13% -40.00 57007 3530.00 3512.00 3536.00 100 3511.00 3514.00 235 2.39% -5.35%
Coca-Cola HBC 2737.00 0.15% 4.00 109338 2717.00 2706.00 2753.00 342 2737.00 2738.00 566 0.37% 11.87%
Compass Group 1945.00 -0.74% -14.50 359702 1956.00 1939.50 1962.00 506 1945.00 1945.50 1466 1.19% 19.08%
Croda Int 4764.00 -2.66% -130.00 76224 4846.00 4764.00 4862.00 89 4762.00 4768.00 241 1.33% 4.51%
DCC 6920.00 -0.32% -22.00 6509 6904.00 6874.00 6940.00 9 6918.00 6924.00 18 0.87% 16.28%
Diageo 3398.50 -0.92% -31.50 582884 3423.00 3396.50 3435.25 200 3398.00 3399.00 642 -0.13% 22.52%
Direct Line Insuranc 335.70 -0.30% -1.00 218199 335.00 335.00 336.90 2599 335.70 335.80 466 -1.06% 6.18%
EVRAZ 638.80 -1.51% -9.80 392902 641.80 631.00 643.40 630 638.60 639.00 2240 4.08% 35.24%
EXPERIAN 2379.00 -1.33% -32.00 290011 2401.00 2368.00 2401.00 175 2379.00 2380.00 686 0.37% 27.03%
FRESNILLO 814.40 -8.74% -78.00 551603 892.60 814.00 900.80 200 813.60 814.40 1762 1.71% 3.62%
Ferguson 5844.00 -1.55% -92.00 93438 5884.00 5814.00 5888.00 855 5844.00 5846.00 650 3.99% 18.74%
GLAXOSMITHKLINE 1648.60 -0.41% -6.80 1048887 1646.80 1646.00 1660.00 3150 1649.00 1649.40 1980 0.64% 10.92%
Glencore Plc 270.15 -0.30% -0.80 5619986 268.30 268.05 270.70 1679 270.15 270.25 3862 0.22% -6.78%
HALMA 1989.50 -0.92% -18.50 128587 2010.00 1987.00 2010.00 572 1989.00 1990.50 180 -0.64% 47.97%
HARGREAVES LANSDOWN 2051.00 -0.15% -3.00 59236 2040.00 2037.00 2057.00 248 2051.00 2052.00 648 2.78% 11.60%
HISCOX LTD LS-,065 1716.00 -0.92% -16.00 37194 1730.00 1707.00 1735.00 129 1714.00 1715.00 756 -0.63% 7.18%
HSBC Holdings 664.10 -0.03% -0.20 2049652 664.20 660.70 666.30 2136 664.10 664.30 2854 -0.30% 3.02%
IAG 455.00 -1.69% -7.80 568653 462.10 454.50 466.40 229 454.70 455.00 2126 3.42% -25.02%
ITV Plc 109.40 1.25% 1.35 1196890 107.15 107.00 110.10 3849 109.35 109.40 3444 -1.28% -13.53%
Imperial Brands 2128.00 1.70% 35.50 664263 2096.50 2096.50 2196.00 426 2128.00 2128.50 449 3.90% -12.28%
Informa Plc 829.00 -0.84% -7.00 379069 829.80 828.60 835.60 1427 829.00 829.40 1172 -1.30% 32.36%
Intercontinental Hot 5511.00 -0.99% -55.00 40346 5455.00 5432.00 5520.00 118 5507.00 5510.00 3 2.90% 31.68%
Intertek Group 5508.00 -1.78% -100.00 42052 5558.00 5470.00 5560.00 212 5510.00 5512.00 250 1.59% 16.57%
JD Sports Fashion 613.60 -0.71% -4.40 88576 615.80 611.60 616.60 906 613.20 613.60 714 1.64% 77.28%
Johnson, Matthey 3057.00 -4.47% -143.00 170474 3178.00 3046.00 3178.00 75 3055.00 3056.00 195 -2.59% 14.86%
Just-Eat 616.80 -0.80% -5.00 103973 622.20 615.00 625.00 930 616.60 617.00 254 -3.12% 5.75%
KINGFISHER 222.40 0.45% 1.00 761923 220.20 220.20 224.00 1271 222.30 222.40 753 2.55% 7.16%
LAND SECURITES GRP 840.40 -0.19% -1.60 185970 842.40 839.80 847.20 791 840.20 840.80 186 0.48% 4.47%
LONDON STOCK EXCH. 5746.00 -0.45% -26.00 67152 5770.00 5710.00 5798.00 75 5746.00 5748.00 286 1.66% 43.23%
Legal & General 271.60 0.11% 0.30 1286435 269.50 269.30 272.10 9724 271.50 271.70 3036 0.56% 17.45%
Lloyds Banking Grp 57.65 0.10% 0.06 24724047 57.23 57.19 57.77 7110 57.64 57.65 13863 -0.83% 11.22%
MARKS & SPENCER GRP 204.80 -0.15% -0.30 1584146 205.60 203.80 205.90 5533 204.80 205.00 4645 -1.91% -12.90%
MONDI 1785.00 -0.47% -8.50 217860 1787.50 1774.50 1790.50 477 1784.50 1785.50 390 2.69% 9.69%
MORRISON WM SMKTS 208.60 0.53% 1.10 565710 207.10 206.10 210.00 4033 208.50 208.70 1676 0.63% -2.49%
Melrose Industries 184.25 -1.44% -2.70 672048 184.80 182.70 185.70 57 184.15 184.35 2547 5.15% 14.20%
Micro Focus Intl 1686.20 -0.65% -11.00 278151 1696.20 1662.00 1702.60 92 1685.60 1686.80 56 -3.56% 22.90%
NATIONAL GRID 828.80 -0.06% -0.50 1869637 828.90 825.90 836.30 500 828.60 828.80 1376 -2.71% 8.58%
NEXT 5424.00 -0.77% -42.00 37337 5438.00 5410.00 5466.00 229 5422.00 5426.00 99 0.44% 37.34%
NMC HEALTH PLC LS-,1 2268.00 -1.00% -23.00 89979 2280.00 2214.00 2280.00 42 2268.00 2270.00 169 0.53% -16.63%
OCADO GROUP 1135.00 -1.69% -19.50 197036 1150.50 1131.50 1150.50 231 1134.50 1135.50 1904 -5.14% 45.99%
PEARSON 881.40 -0.27% -2.40 108830 879.00 879.00 883.60 773 880.60 881.40 594 3.15% -5.54%
PERSIMMON 1985.00 1.90% 37.00 200242 1947.50 1940.00 1986.00 138 1984.50 1985.50 65 3.31% 0.80%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1720.00 -1.21% -21.00 556782 1728.00 1712.50 1734.50 1352 1720.50 1721.50 1293 0.78% 23.96%
Paddy Power Betfair 6924.00 -0.20% -14.00 6016 6928.00 6872.00 6940.00 45 6898.00 6910.00 187 4.14% 8.49%
RECKITT BENCKISER 6646.00 -0.46% -31.00 193267 6678.00 6646.00 6703.00 62 6646.00 6647.00 117 3.74% 11.30%
RENTOKIL INITIAL 418.50 -0.29% -1.20 590627 419.00 414.10 420.40 2302 418.20 418.40 790 2.07% 25.06%
RIO TINTO 4800.00 -1.47% -71.50 470769 4859.50 4789.50 4864.50 197 4799.00 4800.00 233 0.38% 30.31%
ROLLS ROYCE 862.60 -0.96% -8.40 294909 865.40 855.60 865.40 300 862.40 862.80 1364 2.71% 5.37%
RSA INSURANCE GROUP 575.00 0.67% 3.80 219176 571.20 569.20 575.00 1896 574.80 575.20 1386 -2.29% 11.61%
Relx Plc 1943.00 -1.20% -23.50 388159 1954.50 1935.00 1957.50 1439 1942.50 1944.00 526 0.82% 21.58%
Rightmove 518.30 0.37% 1.90 140141 516.10 513.50 521.70 1044 518.10 518.30 87 -3.78% 19.16%
Royal Bk of Scotld G 231.80 1.49% 3.40 1173795 227.50 227.50 231.90 2209 231.80 231.90 1574 0.31% 5.84%
Royal Dutch Shell 'B 2541.50 -0.65% -16.50 802106 2540.00 2533.00 2549.00 1930 2541.00 2542.00 200 -1.99% 9.67%
Royal Dutch Shell A 28.19 -0.42% -0.12 838842 28.06 28.03 28.29 614 28.19 28.20 102 -2.11% 10.09%
SAGE GROUP 799.60 -1.96% -16.00 379011 812.00 799.00 812.00 1789 799.60 800.40 458 0.54% 36.25%
SCHRODERS VTG 2986.00 -0.50% -15.00 8605 2968.00 2962.00 2988.00 26 2983.00 2987.00 59 0.17% 22.69%
SEGRO 751.20 -0.71% -5.40 155267 756.40 751.00 758.40 350 751.20 751.60 817 0.77% 28.32%
SEVERN TRENT 2015.00 0.65% 13.00 306175 1980.00 1973.50 2046.00 593 2014.00 2016.00 949 -3.84% 10.70%
SMITH & NEPHEW 1733.50 -1.39% -24.50 302752 1753.50 1726.75 1755.00 200 1733.00 1734.00 1150 0.95% 20.29%
SMITH (DS) 364.60 -0.25% -0.90 434996 362.80 362.50 365.50 38 364.40 364.70 1258 5.00% 22.61%
SMURFIT KAPPA GRP 28.70 -0.21% -0.06 62695 28.00 28.00 28.82 200 28.68 28.72 658 2.64% 24.50%
SPIRAX-SARCO ENGIN. 8775.00 -0.85% -75.00 12498 8860.00 8705.00 8860.00 72 8770.00 8775.00 8 0.45% 42.17%
SSE 1166.50 1.21% 14.00 1726540 1154.00 1154.00 1178.00 854 1166.00 1167.00 641 0.57% 7.06%
ST JAMES'S PLACE 1110.00 -0.76% -8.50 131330 1108.50 1107.00 1113.00 537 1109.50 1110.00 824 -1.67% 19.07%
STANDARD CHARTERED 715.60 0.70% 5.00 964574 709.00 708.20 718.60 4305 715.40 715.60 182 -3.14% 16.42%
Sainsbury (J) 201.30 0.73% 1.45 569713 199.10 198.15 201.80 3111 201.20 201.30 2043 -0.67% -24.53%
Scottish Mort Inv Ts 550.25 -1.30% -7.25 16977 550.50 548.50 551.50 116 549.50 550.50 379 -0.18% 19.19%
Smiths Group 1589.50 -0.90% -14.50 56973 1598.00 1581.00 1598.00 468 1589.00 1590.50 150 2.43% 17.77%
Standard Life Aberde 301.60 -0.10% -0.30 701531 301.90 300.55 303.30 3628 301.50 301.70 1427 0.87% 17.72%
TESCO 236.10 -0.92% -2.20 1949759 237.70 235.80 239.10 3315 236.00 236.10 762 0.08% 25.39%
TUI 768.20 -1.92% -15.00 73081 774.00 761.20 777.00 200 767.80 768.40 383 3.49% -30.13%
Taylor Wimpey 166.05 1.47% 2.40 1234496 163.20 162.80 166.10 9323 166.00 166.10 616 3.59% 20.11%
UNILEVER 5054.00 -0.37% -19.00 236668 5076.00 5043.00 5090.00 92 5055.00 5056.00 100 1.10% 23.19%
UNITED UTILITIES 754.60 -0.95% -7.20 929211 752.60 744.20 775.00 250 754.00 754.40 638 -3.93% 3.77%
VODAFONE GROUP 127.54 1.22% 1.54 5879038 125.88 125.88 128.06 2681 127.54 127.58 5818 -4.86% -17.56%
WPP PLC 938.00 -0.78% -7.40 583485 937.40 933.40 942.60 860 938.00 938.20 42 -1.56% 11.43%
Whitbread 4875.00 0.37% 18.00 211143 4854.00 4831.00 4878.00 746 4875.00 4876.00 446 1.00% 5.68%