26.05.2019 18:02:52
FTSE 100
7277.73
GBP
46.6900
0.65%
24.05.2019 17:35
 
Chart
Kursdaten
Kurs 7277.73 Eröffnung 7231.04
Diff. absolut 46.69 Tages-Hoch 7303.04
Diff. % 0.65 % Tages-Tief 7231.01
Volumen 646487 Umsatz 336051657346
Schlusskurs vom 23.05.2019 7231.04 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 24.05.2019 / 17:35
Währung GBP Aktualisierungsstand 26.05.2019 / 18:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.17% 7528.9 6599.5
1 Woche -0.96% 7373.3 7211.3
1 Monat -2.60% 7473.3 7150.9
3 Monate 1.38% 7528.9 7041.0
6 Monate 4.67% 7528.9 6536.5
1 Jahr -5.69% 7793.4 6536.5
3 Jahre 17.02% 7903.5 5788.7
7.63
13
SMI
8.17
14.68
SMI
-12.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.63,"chartHeight":18.937243166468,"year":2017,"ID_NOTATION":"1918069"},"2018":{"performance":-12.48,"chartHeight":21.496025559637,"year":2018,"ID_NOTATION":"1918069"},"2019":{"performance":8.17,"chartHeight":19.292849281889,"year":2019,"ID_NOTATION":"1918069"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.05.2019 18:02:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1057.00 1.00% 10.50 363745 1050.00 1050.00 1064.00 1100 1057.00 1061.00 277 -1.81% 36.42%
A.B. Foods 2508.00 0.52% 13.00 139608 2495.00 2495.00 2533.00 100 2507.00 2510.00 96 -2.83% 22.22%
ANGLO AMERICAN 1945.20 2.20% 41.80 565874 1914.00 1914.00 1945.20 209 1944.80 1945.80 209 -1.16% 11.69%
ANTOFAGASTA 801.80 2.93% 22.80 903241 793.90 784.80 804.20 1400 801.00 802.40 756 -4.16% 2.06%
ASHTEAD GROUP 1965.50 -0.18% -3.50 195039 1978.50 1961.50 1987.50 5 1965.50 1966.50 140 -3.89% 20.40%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
Admiral Group 2044.00 0.64% 13.00 250138 2031.00 2026.00 2063.00 1314 2029.00 2045.00 18 -2.90% 0.20%
AstraZeneca 6089.00 1.10% 66.00 536030 6024.00 5981.00 6102.00 220 6059.00 6090.00 4 3.68% 3.91%
Aviva 405.20 0.70% 2.80 1543467 405.60 403.80 407.90 855 404.90 405.10 450 -3.43% 8.28%
BAE SYSTEMS 449.00 -1.28% -5.80 1005616 454.30 447.10 456.30 1652 448.70 449.20 728 -3.65% -2.41%
BARRATT DEVELOPMENTS 563.40 0.32% 1.80 1119804 562.00 562.00 568.10 2100 563.40 566.20 450 -8.27% 22.03%
BERKELEY GROUP 3505.00 -0.06% -2.00 87110 3521.00 3501.00 3531.00 37 3506.00 3512.00 205 -6.98% 1.18%
BHP Group 1800.40 2.35% 41.40 1229786 1771.40 1771.40 1801.80 450 1799.80 1800.40 450 0.14% 9.25%
BP 543.90 -0.06% -0.30 6366600 544.40 542.80 550.00 1989 543.90 544.10 327 -2.19% 9.57%
BRIT AMER TOBACCO 2986.50 1.34% 39.50 723703 2962.00 2944.00 3019.00 353 2987.00 2988.50 353 0.90% 19.29%
BRITISH LAND CO 533.80 0.49% 2.60 1176697 534.50 531.60 536.00 25 533.60 534.00 2200 -4.54% -0.22%
BT GROUP 195.84 -1.44% -2.86 7970677 199.10 195.44 199.58 1100 195.78 195.88 1872 -3.47% -17.61%
BUNZL 2097.00 0.05% 1.00 254772 2105.00 2082.00 2110.00 110 2095.00 2099.00 550 -0.52% -11.26%
BURBERRY GROUP 1805.00 0.75% 13.50 279509 1790.50 1784.00 1817.00 413 1803.00 1812.00 84 -2.06% 4.31%
Barclays Bank 149.04 -0.16% -0.24 9128580 151.02 148.88 151.56 2300 149.06 149.14 3547 -6.05% -0.47%
CENTRICA - - - - - - - - - - - - -
CRH PLC 2498.00 0.04% 1.00 133479 2505.00 2496.00 2539.00 172 2496.00 2498.00 172 -0.72% 21.20%
Carnival 3933.00 -0.28% -11.00 130962 3936.00 3921.00 3962.00 80 3932.00 3940.00 276 -2.79% 4.77%
Coca-Cola HBC 2857.00 1.64% 46.00 149940 2816.00 2814.00 2869.00 410 2856.00 2860.00 263 -0.45% 16.95%
Compass Group 1811.00 -0.14% -2.50 706090 1812.50 1800.50 1816.50 426 1809.50 1812.50 399 0.42% 10.06%
Croda Int 5135.00 0.69% 35.00 32117 5105.00 5100.00 5160.00 63 5130.00 5140.00 208 0.20% 9.65%
DCC 6780.00 -0.54% -37.00 31073 6870.00 6762.00 6912.00 12 6776.00 6784.00 115 -2.92% 13.57%
Diageo 3352.50 0.80% 26.50 1393954 3330.00 3325.00 3365.00 483 3349.50 3360.00 317 0.22% 19.75%
Direct Line Insuranc 316.40 0.96% 3.00 1281612 314.50 314.30 316.90 2375 316.10 316.90 2498 -2.41% -0.22%
EVRAZ 607.80 3.93% 23.00 1357043 593.80 592.40 612.20 310 606.80 608.00 1312 6.59% 26.73%
EXPERIAN 2336.00 -0.17% -4.00 370913 2350.00 2329.00 2350.00 149 2338.00 2339.00 200 1.65% 23.08%
EasyJet 923.60 -0.47% -4.40 738131 931.60 922.00 945.40 720 923.00 929.40 160 -9.89% -16.45%
FRESNILLO 728.00 -0.63% -4.60 142197 732.80 718.80 736.00 606 728.00 729.00 180 -0.08% -15.47%
Ferguson 5150.00 -0.69% -36.00 233367 5196.00 5113.00 5208.00 62 5148.00 5152.00 62 -4.77% 3.02%
GLAXOSMITHKLINE 1581.20 0.28% 4.40 2125926 1576.80 1571.00 1586.60 1146 1580.20 1581.60 650 1.68% 5.95%
Glencore Plc 261.50 0.97% 2.50 13214625 261.95 259.15 264.40 901 255.00 261.70 2557 -5.37% -10.03%
HALMA 1819.00 0.75% 13.50 542351 1810.25 1798.50 1821.50 402 1817.50 1827.50 200 -0.47% 34.05%
HARGREAVES LANSDOWN 2278.00 0.44% 10.00 166504 2283.00 2272.00 2303.00 1314 2260.00 2281.00 16 -5.93% 23.77%
HIKMA PHARMA 1766.00 1.06% 18.50 86813 1759.50 1746.50 1774.50 130 1765.50 1773.00 160 2.02% 3.31%
HISCOX LTD LS-,065 1648.00 2.62% 42.00 65450 1612.00 1611.00 1650.00 700 1648.00 1651.00 170 -0.72% 1.98%
HSBC Holdings 659.90 0.18% 1.20 2895703 659.60 656.70 663.20 1580 660.10 660.30 1580 0.72% 2.34%
IAG 469.00 -2.11% -10.10 1236610 481.20 467.60 482.40 3000 468.40 469.90 1500 -7.71% -24.01%
ITV Plc 108.25 -1.01% -1.10 2295376 110.60 108.15 111.95 1700 108.20 108.35 3467 -4.75% -13.37%
Imperial Brands 2049.50 -0.58% -12.00 514395 2065.00 2043.50 2074.00 359 2047.00 2049.50 4 -5.14% -14.09%
Informa Plc 791.20 2.86% 22.00 831486 773.60 772.70 796.20 600 791.40 794.20 428 2.25% 25.27%
Intercontinental Hot 5107.00 -0.58% -30.00 82421 5123.00 5091.00 5146.00 61 5103.00 5111.00 224 0.99% 20.82%
Intertek Group 5242.00 2.10% 108.00 59729 5174.00 5170.00 5286.00 149 5242.00 5248.00 148 3.15% 8.96%
Johnson, Matthey 3124.00 1.17% 36.00 84742 3089.00 3089.00 3147.00 50 3123.00 3134.00 60 -2.19% 12.13%
Just-Eat 621.00 0.49% 3.00 558074 626.60 617.80 628.00 549 620.80 621.20 419 -0.58% 5.61%
KINGFISHER 212.80 -0.42% -0.90 1234988 213.90 212.30 216.00 1000 212.70 212.90 1050 -6.71% 3.00%
LAND SECURITES GRP 829.80 -0.17% -1.40 423631 830.20 828.60 835.80 3982 824.40 829.80 70 -5.96% 2.95%
LONDON STOCK EXCH. 5212.00 0.04% 2.00 246797 5258.00 5212.00 5270.00 64 5198.00 5216.00 67 -1.18% 29.33%
Legal & General 262.80 1.74% 4.50 2872410 259.80 259.50 264.00 1000 262.60 262.90 1231 -5.37% 13.77%
Lloyds Banking Grp 58.55 1.08% 0.62 29931307 58.29 58.10 58.82 5149 58.46 58.59 15067 -3.24% 13.07%
MARKS & SPENCER GRP 246.10 1.78% 4.30 3457465 241.60 241.60 252.20 320 245.90 246.10 1354 -8.24% -0.04%
MONDI 1679.00 0.69% 11.50 340793 1672.50 1661.00 1687.50 623 1677.00 1686.50 143 -1.76% 2.69%
MORRISON WM SMKTS 199.20 0.76% 1.50 3054796 198.45 196.75 199.80 1416 199.10 199.35 1250 -5.23% -6.39%
Melrose Industries 169.35 1.68% 2.80 2976257 167.60 167.35 170.10 3763 169.15 169.45 1300 -4.73% 3.45%
Micro Focus Intl 1966.20 0.83% 16.20 286542 1955.20 1955.20 1988.00 150 1966.00 1968.80 283 3.14% 42.38%
NATIONAL GRID 815.20 1.12% 9.00 2086850 811.10 802.80 818.40 192 815.00 815.20 748 -0.05% 6.73%
NEXT 5768.00 1.37% 78.00 65961 5732.00 5728.00 5820.00 573 5730.00 5774.00 5 -0.55% 44.92%
NMC HEALTH PLC LS-,1 2445.00 0.41% 10.00 154410 2458.00 2435.00 2560.00 1316 2425.00 2445.00 135 -2.08% -11.03%
OCADO GROUP 1200.00 0.08% 1.00 611337 1216.50 1199.50 1227.00 950 1200.00 1203.50 45 -2.87% 51.75%
PEARSON 804.00 -0.27% -2.20 637437 803.60 797.40 815.20 898 803.60 804.80 230 0.10% -14.07%
PERSIMMON 1959.00 0.33% 6.50 257754 1968.50 1954.50 1976.50 385 1957.00 1959.50 459 -7.29% 1.37%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1594.50 0.85% 13.50 1264794 1598.00 1588.50 1602.00 700 1595.00 1599.50 582 -4.55% 13.53%
Paddy Power Betfair 5690.00 -1.59% -92.00 16641 5790.00 5650.00 5792.00 200 5688.00 5716.00 23 -3.33% -11.02%
RECKITT BENCKISER 6423.00 0.31% 20.00 228077 6428.50 6382.00 6448.00 129 6425.00 6427.00 60 2.69% 7.07%
RENTOKIL INITIAL 382.10 0.87% 3.30 2391526 381.65 380.70 385.70 687 381.90 382.20 800 -1.27% 13.86%
RIO TINTO 4656.50 1.37% 63.00 857217 4627.50 4627.50 4666.25 110 4651.50 4657.00 110 -0.50% 24.56%
ROLLS ROYCE 885.40 -0.49% -4.40 1159255 896.00 881.00 897.00 841 884.60 885.80 350 -5.57% 7.11%
RSA INSURANCE GROUP 555.00 0.62% 3.40 554663 553.20 551.80 556.60 819 555.00 555.40 333 -1.91% 8.44%
Relx Plc 1829.50 0.19% 3.50 551060 1831.00 1827.00 1842.50 405 1828.00 1830.00 420 1.13% 13.11%
Rightmove 567.90 0.71% 4.00 289990 563.50 563.50 570.50 550 568.20 572.30 5730 0.07% 31.05%
Royal Bk of Scotld G 217.40 -0.46% -1.00 2549091 218.50 216.70 220.40 1591 217.30 217.50 1419 -4.27% 0.74%
Royal Dutch Shell 'B 2498.00 0.77% 19.00 907682 2494.00 2487.50 2510.50 400 2480.50 2505.00 431 -1.89% 7.10%
Royal Dutch Shell A 28.16 0.46% 0.13 1645822 28.08 28.05 28.32 400 28.16 28.18 637 -2.71% 9.51%
SAGE GROUP 756.20 0.59% 4.40 575281 752.20 752.20 761.00 1003 755.60 756.40 366 1.61% 26.33%
SCHRODERS VTG 2939.00 -0.84% -25.00 142442 2984.50 2939.00 3004.00 1125 2918.00 2950.00 300 -5.13% 20.16%
SEGRO 702.00 0.43% 3.00 467363 699.20 698.60 704.60 320 701.20 702.40 1082 -1.52% 19.06%
SEVERN TRENT 1914.00 -0.05% -1.00 200236 1916.00 1909.00 1929.00 500 1913.00 1914.50 202 - 5.83%
SMITH & NEPHEW 1660.50 0.97% 16.00 411430 1648.25 1643.25 1661.50 470 1659.00 1662.00 476 1.72% 13.62%
SMITH (DS) 324.60 0.56% 1.80 1022898 326.30 323.30 326.60 3600 324.40 325.10 500 -0.14% 8.89%
SMURFIT KAPPA GRP 25.36 1.32% 0.33 349003 25.16 25.05 25.70 82 25.39 25.48 103 1.72% 9.78%
SPIRAX-SARCO ENGIN. 8800.00 0.63% 55.00 38989 8720.00 8720.00 8865.00 130 8800.00 8815.00 87 1.38% 41.37%
SSE 1037.00 2.67% 27.00 955538 1013.00 1012.00 1039.00 311 1036.50 1037.50 311 -0.29% -3.67%
ST JAMES'S PLACE 1081.50 0.98% 10.50 259106 1080.00 1080.00 1091.50 100 1081.00 1082.00 1000 -4.21% 15.13%
STANDARD CHARTERED 686.00 1.75% 11.80 1208321 680.00 679.00 691.60 1089 685.60 686.40 596 1.87% 12.39%
Sainsbury (J) 195.70 0.20% 0.40 2643277 196.55 194.20 197.85 3658 195.60 196.00 3758 -2.93% -26.10%
Scottish Mort Inv Ts 504.50 0.05% 0.25 16854 507.00 504.50 508.50 1482 504.50 506.00 1434 -3.44% 7.86%
Smiths Group 1481.50 0.41% 6.00 142516 1479.50 1475.00 1497.25 529 1481.50 1483.50 505 -1.00% 8.77%
Standard Life Aberde 264.10 1.03% 2.70 1184397 262.80 261.60 266.00 4400 263.90 264.20 500 0.46% 2.98%
TESCO 232.00 1.13% 2.60 2979532 230.10 229.90 233.55 1204 231.50 232.40 1177 -2.93% 22.07%
TUI 8.36 -0.64% -0.05 111344 8.47 8.36 8.57 348 8.36 8.40 480 -11.53% -32.13%
Taylor Wimpey 167.50 0.84% 1.40 2376477 167.15 166.85 168.62 950 167.40 168.00 18229 -5.95% 22.94%
UNILEVER 4889.00 1.16% 56.00 472551 4855.00 4833.00 4900.00 200 4857.00 4889.50 4 1.98% 18.72%
UNITED UTILITIES 775.80 1.17% 9.00 678015 768.20 767.30 780.20 170 775.80 776.80 937 0.03% 5.68%
VODAFONE GROUP 125.82 1.90% 2.34 13213568 124.52 124.00 126.96 9400 125.84 125.90 5608 1.30% -17.68%
WPP PLC 951.00 0.66% 6.20 754650 955.80 948.80 960.40 329 951.20 951.60 350 -1.12% 12.09%
Whitbread 4565.00 0.46% 21.00 140132 4546.00 4541.00 4587.00 45 4565.00 4571.00 159 0.42% -0.67%