08.07.2020 03:53:29
FTSE 100
6189.90
GBP
-96.0400
-1.53%
07.07.2020 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 06.07.2020 6285.94 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 07.07.2020 / 17:35
Währung GBP Aktualisierungsstand 08.07.2020 / 03:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -17.93% 7689.7 4898.8
1 Woche 0.33% 6304.2 6084.5
1 Monat -4.54% 6511.8 5952.4
3 Monate 8.51% 6511.8 5576.4
6 Monate -18.27% 7689.7 4898.8
1 Jahr -18.05% 7727.5 4898.8
3 Jahre -15.79% 7903.5 4898.8
SMI
12.1
26.51
SMI
-12.48
-10.68
SMI
-17.93
-3.85
2018
2019
2020
{"2018":{"performance":-12.48,"chartHeight":18.834409072404,"year":2018,"ID_NOTATION":"1918069"},"2019":{"performance":12.1,"chartHeight":18.693514742735,"year":2019,"ID_NOTATION":"1918069"},"2020":{"performance":-17.93,"chartHeight":20.485431515556,"year":2020,"ID_NOTATION":"1918069"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.85,"chartHeight":13.475769570123,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-11.31,"chartHeight":18.385871193608,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.28,"chartHeight":17.48448686151,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-4.4,"chartHeight":14.084199510175,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-4.77,"chartHeight":14.452095820174,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 08.07.2020 03:53:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 842.60 -1.86% -16.00 296400 853.40 836.80 856.20 392 841.40 842.40 550 0.57% -23.54%
Admiral Group 2271.00 0.04% 1.00 34049 2281.00 2259.00 2287.00 317 2268.00 2273.00 343 -1.43% -1.99%
ANGLO AMERICAN 1843.00 -1.17% -21.80 637217 1857.40 1832.20 1862.80 97 1834.80 1845.00 400 -1.92% -15.07%
ANTOFAGASTA 975.00 1.39% 13.40 234371 959.80 953.00 975.80 2626 961.00 975.40 327 4.17% 5.89%
ASHTEAD GROUP 2768.00 -0.14% -4.00 77240 2738.00 2733.00 2778.00 272 2763.00 2771.00 285 1.50% 14.10%
A.B. Foods 1958.00 -3.07% -62.00 284074 2014.00 1956.00 2023.00 390 1954.50 1958.00 167 1.48% -24.49%
AstraZeneca 8536.00 -1.32% -114.00 176078 8589.00 8451.00 8603.00 220 8508.00 8564.00 220 1.32% 12.29%
- - - - - - - - - - - 0.00% 0.00%
AVAST PLC. (WI) LS-, 545.50 -0.27% -1.50 415568 548.00 539.50 550.00 416 545.00 548.50 589 3.12% 20.10%
AVEVA GROUP 4087.00 -1.49% -62.00 11291 4100.00 4046.00 4158.00 79 4080.00 4085.00 78 -0.63% -12.11%
Aviva 286.00 0.56% 1.60 2501548 285.00 281.15 287.90 1129 285.70 286.20 2461 4.11% -31.84%
BAE SYSTEMS 489.10 -0.79% -3.90 1193219 490.10 488.10 494.90 500 489.20 489.50 682 1.02% -13.68%
Barclays Bank 114.96 -2.01% -2.36 4753939 116.56 114.66 117.16 4754 114.92 114.98 2624 0.45% -36.23%
BARRATT DEVELOPMENTS 525.60 -0.72% -3.80 668333 531.80 520.80 547.00 6303 455.30 526.00 500 6.03% -29.37%
BERKELEY GROUP 4303.00 -0.23% -10.00 37170 4333.00 4288.00 4353.00 80 4300.00 4304.00 60 3.14% -11.61%
BHP Group 1659.60 -0.32% -5.40 991662 1662.80 1630.80 1665.60 231 1659.00 1660.00 210 0.10% -6.76%
BP 307.90 -1.55% -4.85 1953610 309.55 306.60 312.05 1000 307.75 307.95 1949 -0.16% -35.10%
BRIT AMER TOBACCO 3071.50 -1.62% -50.50 440331 3108.50 3042.50 3108.50 500 3069.00 3076.00 300 -1.57% -5.30%
BRITISH LAND CO 389.70 -3.40% -13.70 381017 403.20 386.90 403.20 298 386.20 389.60 826 0.79% -38.84%
BT GROUP 107.50 -2.32% -2.55 2384236 109.55 106.90 110.05 10000 105.80 107.50 2867 -6.40% -44.35%
BUNZL 2225.00 -0.71% -16.00 142477 2238.00 2203.00 2241.00 343 2223.00 2228.00 338 2.49% 7.13%
BURBERRY GROUP 1600.50 -1.33% -21.50 126294 1630.00 1595.00 1637.00 10 1597.00 1600.50 67 -0.59% -27.64%
Coca-Cola HBC 2003.00 1.37% 27.00 197745 1976.00 1942.50 2014.00 50 2004.00 2006.00 180 -1.28% -21.91%
Compass Group 1138.75 -3.62% -42.75 688664 1179.00 1129.00 1180.50 298 1131.00 1138.00 83 1.72% -39.92%
CRH PLC 32.26 0.44% 0.14 406104 32.06 31.74 32.55 54 32.04 32.56 1372 6.01% -9.76%
Croda Int 5368.00 0.34% 18.00 30083 5352.00 5308.00 5384.00 12 5364.00 5370.00 80 1.90% 4.95%
DCC 6924.00 -1.00% -70.00 36819 6950.00 6882.00 6968.00 48 6920.00 6926.00 45 2.91% 5.87%
Diageo 2723.50 -1.20% -33.00 681551 2754.50 2700.25 2764.50 80 2722.50 2731.00 145 1.42% -14.97%
DS Smith 281.50 -2.22% -6.40 2245603 284.30 277.60 285.00 584 281.50 282.00 1153 -14.93% -26.64%
EVRAZ 301.90 1.79% 5.30 304861 292.00 292.00 302.50 1051 301.80 302.30 1051 4.75% -24.73%
EXPERIAN 2878.00 -1.51% -44.00 131493 2918.00 2865.00 2922.00 107 2876.00 2880.00 267 1.66% 12.38%
Ferguson 6586.00 -0.72% -48.00 41394 6530.00 6530.00 6614.00 104 6582.00 6590.00 20 -1.08% -4.91%
Flutter Entertainmen 10770.00 0.05% 5.00 18887 10770.00 10660.00 10830.00 45 10755.00 10865.00 199 1.51% 18.95%
FRESNILLO 886.60 0.18% 1.60 65092 878.80 864.60 890.80 364 885.80 887.60 377 5.35% 37.63%
GLAXOSMITHKLINE 1612.60 -2.09% -34.40 1087298 1631.20 1600.20 1636.00 543 1610.00 1613.00 366 -1.51% -9.34%
Glencore Plc 174.84 -0.09% -0.16 2512058 173.98 172.24 175.32 1600 174.76 174.86 1916 1.90% -26.21%
GVC HOLDINGS 815.00 3.27% 25.80 254599 800.00 793.20 818.00 3220 793.40 827.20 2994 10.08% -7.41%
Halma 2332.00 0.04% 1.00 65763 2329.00 2300.00 2345.00 170 2331.00 2333.00 138 1.52% 10.36%
HARGREAVES LANSDOWN 1594.00 -1.24% -20.00 112471 1614.50 1557.50 1620.50 260 1591.50 1598.50 300 -2.39% -17.52%
HIKMA PHARMA 2228.00 0.45% 10.00 233205 2250.00 2204.00 2266.00 1013 2188.00 2228.00 359 1.00% 12.30%
HOMESERVE 1296.00 -0.58% -7.50 75850 1305.00 1280.00 1305.00 250 1296.00 1305.00 250 -0.31% 3.02%
HSBC Holdings 395.15 -3.34% -13.65 2136005 400.95 394.85 401.10 800 395.05 395.20 1437 4.21% -33.53%
Imperial Brands 1479.50 -2.57% -39.00 364093 1510.00 1468.50 1510.00 1721 1462.00 1479.50 207 -4.30% -20.47%
Informa Plc 453.20 -4.08% -19.30 968238 470.50 449.70 478.60 665 453.00 453.60 678 -3.84% -47.29%
Intercontinental Hot 3839.00 0.03% 1.00 148151 3814.00 3782.00 3853.00 87 3835.00 3892.00 637 7.60% -26.33%
Intermediate Capital 1308.00 -0.76% -10.00 125805 1331.00 1294.00 1331.00 252 1306.00 1308.00 256 2.03% -18.96%
International Consol 221.10 -2.98% -6.80 1920038 227.60 220.00 228.70 41 220.80 222.60 2000 -0.63% -64.64%
Intertek Group 5512.00 -0.83% -46.00 34236 5528.00 5480.00 5550.00 58 5508.00 5514.00 1 1.25% -5.58%
ITV Plc 69.36 -1.51% -1.06 2322335 70.84 69.12 70.84 4519 69.32 69.48 1209 -7.42% -54.08%
JD Sports Fashion 664.00 -2.55% -17.40 786442 694.00 651.00 702.60 94 663.60 664.60 488 6.38% -20.67%
Johnson, Matthey 2140.00 -0.14% -3.00 40612 2140.00 2117.00 2155.00 1013 2101.00 2142.00 335 1.90% -28.48%
Just Eat Takeaway.co 96.86 -0.92% -0.90 163962 97.82 95.68 97.84 35 96.88 96.94 35 4.35% 18.05%
KINGFISHER 225.00 -0.40% -0.90 645709 225.20 223.60 226.80 1077 222.60 225.00 1133 0.76% 3.35%
Land Securities Grou 569.20 -3.10% -18.20 277681 588.00 564.20 589.40 600 569.20 569.80 156 2.78% -42.44%
Legal & General 219.60 -1.21% -2.70 998742 221.90 218.20 222.80 1403 219.60 220.10 3398 -1.33% -27.76%
Lloyds Banking Grp 30.89 -0.77% -0.24 11149871 30.91 30.71 31.33 10000 30.66 30.89 10004 -1.12% -50.86%
LONDON STOCK EXCH. 8286.00 -2.52% -214.00 87713 8446.00 8236.00 8494.00 38 8288.00 8364.00 298 -1.10% 6.94%
M&G PLC 171.75 0.76% 1.30 294635 169.25 167.65 172.25 900 171.55 175.00 10000 2.69% -27.78%
Melrose Industries 119.25 0.68% 0.80 1073680 118.70 116.80 121.85 20084 118.45 122.00 10000 4.74% -50.54%
MONDI 1478.00 -2.60% -39.50 127726 1501.50 1470.50 1501.50 645 1466.00 1487.00 1680 -2.68% -16.64%
MORRISON WM SMKTS 182.25 -0.95% -1.75 615340 184.20 181.85 184.25 3317 182.15 182.50 3190 -4.76% -8.97%
NATIONAL GRID 900.00 -2.34% -21.60 2186765 913.80 898.20 915.00 371 900.00 907.20 2748 -8.63% -5.04%
NEXT 4755.00 -2.56% -125.00 59520 4882.00 4745.00 4898.00 67 4750.00 4755.00 65 -3.12% -32.25%
OCADO GROUP 2021.00 -0.20% -4.00 84923 2037.00 1993.50 2070.00 384 2019.00 2022.00 365 -0.74% 58.51%
PEARSON 568.40 -0.84% -4.80 230486 570.20 562.80 572.20 600 567.80 568.60 591 -1.59% -11.30%
Pennon Group 1068.00 -4.00% -44.50 96100 1092.50 1062.00 1097.00 636 1066.50 1068.00 685 -4.51% 4.35%
Persimmon 2420.00 1.55% 37.00 122154 2406.00 2392.00 2446.00 1010 2383.00 2448.00 994 5.31% -10.27%
Phoenix Group Holdin 642.20 -1.86% -12.20 115947 661.50 639.80 661.50 689 641.20 642.40 730 -0.59% -14.09%
Polymetal Intl 1598.50 1.75% 27.50 136143 1576.00 1561.50 1599.00 900 1595.00 1642.00 1489 -0.47% 33.15%
PRUDENTIAL 1249.50 -0.87% -11.00 855845 1250.00 1240.50 1265.00 2005 1240.50 1251.50 633 1.67% -13.56%
RECKITT BENCKISER 7454.00 -1.71% -130.00 149672 7594.00 7442.00 7598.00 60 7452.00 7460.00 103 -0.24% 21.72%
Relx Plc 1858.00 -1.51% -28.50 307871 1879.00 1846.50 1883.50 422 1856.00 1858.50 185 -1.12% -2.47%
Rentokil Initial 518.80 -0.88% -4.60 461631 517.80 511.80 523.00 1313 518.40 519.00 1406 1.85% 14.47%
Rightmove 565.60 -0.84% -4.80 528913 566.80 558.90 567.80 587 565.40 566.40 893 3.06% -10.79%
RIO TINTO 4564.00 0.53% 24.00 330642 4559.50 4474.00 4575.00 252 4560.00 4565.50 100 0.32% 1.60%
ROLLS ROYCE 278.70 -0.46% -1.30 1492539 279.70 275.00 283.70 1205 278.20 278.60 1107 -3.26% -59.40%
Royal Bk of Scotld G 121.90 -2.40% -3.00 3035667 123.90 121.50 124.55 2510 121.85 122.10 4972 0.29% -49.63%
Royal Dutch Shell A 14.67 -1.11% -0.16 1132374 14.77 14.61 14.84 900 14.66 14.68 327 1.62% -43.98%
Royal Dutch Shell 'B 1238.60 -2.20% -27.80 434025 1258.60 1234.60 1261.00 412 1238.00 1240.00 449 0.55% -44.80%
RSA INSURANCE GROUP 428.20 0.42% 1.80 200704 426.20 422.80 429.40 750 428.10 428.50 800 3.98% -24.13%
SAGE GROUP 667.60 -1.74% -11.80 206250 678.40 663.80 679.40 1025 667.20 668.00 500 -0.65% -11.01%
Sainsbury (J) 193.80 -0.82% -1.60 1252461 195.40 193.25 195.80 1700 193.85 194.10 1651 -7.67% -16.10%
SCHRODERS VTG 3010.00 -0.33% -10.00 17770 3025.00 2999.00 3050.00 100 3009.00 3012.00 107 1.86% -9.93%
Scottish Mort Inv Ts 891.50 -0.67% -6.00 52787 892.00 887.50 895.00 377 891.00 892.50 876 8.45% 53.71%
SEGRO 914.00 -0.85% -7.80 249713 915.40 911.20 924.40 2798 901.40 914.20 290 1.92% 2.05%
Severn Trent 2439.00 -1.14% -28.00 79345 2461.00 2428.00 2478.00 296 2437.00 2440.00 86 -2.01% -3.37%
SMITH & NEPHEW 1576.00 -1.16% -18.50 258143 1580.00 1549.50 1582.50 477 1573.50 1575.50 199 4.30% -13.95%
Smiths Group 1455.00 1.54% 22.00 190116 1421.50 1418.50 1478.50 420 1451.00 1454.00 240 3.45% -13.65%
SMURFIT KAPPA GRP 28.14 -3.56% -1.04 141465 29.12 28.12 29.24 1582 27.88 28.38 646 -5.25% -17.86%
SPIRAX-SARCO ENGIN. 10025.00 -0.25% -25.00 12879 9998.00 9896.00 10075.00 32 10020.00 10030.00 32 0.49% 12.26%
SSE 1330.75 -2.94% -40.25 448853 1351.00 1325.50 1358.00 239 1330.50 1332.50 560 -2.90% -7.87%
ST JAMES'S PLACE 983.20 -0.30% -3.00 239637 974.40 971.60 986.60 2600 969.80 983.80 480 2.67% -15.64%
STANDARD CHARTERED 442.40 -2.71% -12.30 691797 451.30 442.10 452.80 400 442.10 448.10 5538 0.77% -38.11%
Standard Life Aberde 269.35 -0.97% -2.65 854993 270.40 265.00 271.30 9502 265.60 269.50 1237 -0.39% -18.03%
Taylor Wimpey 143.95 0.81% 1.15 1455805 143.75 141.35 144.60 1224 142.85 143.90 31 1.09% -25.74%
TESCO 218.40 -0.68% -1.50 3501081 217.90 217.90 221.20 3503 218.20 218.50 1533 -4.67% -14.32%
UNILEVER 4269.00 -2.09% -91.00 191308 4324.00 4261.00 4341.00 29 4269.00 4270.00 747 -2.20% -1.83%
UNITED UTILITIES 883.40 -2.00% -18.00 118684 895.00 881.00 898.40 126 883.00 883.40 104 -3.56% -6.62%
VODAFONE GROUP 127.24 -2.39% -3.12 4319135 130.18 127.00 130.24 1900 127.12 127.22 1185 -1.40% -13.45%
Whitbread 2314.00 -5.40% -132.00 204227 2416.00 2277.00 2426.00 137 2310.00 2315.00 137 4.19% -44.60%
WPP PLC 625.40 -1.17% -7.40 374532 627.00 623.00 633.40 420 624.80 625.80 1000 -0.64% -41.58%