22.01.2020 04:10:08
FTSE 100
7610.70
GBP
-40.7400
-0.53%
21.01.2020 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.01.2020 7651.44 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 21.01.2020 / 17:35
Währung GBP Aktualisierungsstand 22.01.2020 / 04:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.91% 7689.7 7525.0
1 Woche -0.15% 7689.7 7550.5
1 Monat 0.37% 7689.7 7525.0
3 Monate 6.24% 7689.7 7131.2
6 Monate 1.36% 7727.5 7004.4
1 Jahr 9.18% 7727.5 6734.0
3 Jahre 5.73% 7903.5 6536.5
SMI
12.1
26.51
0.91
2.52
-12.48
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-12.48,"chartHeight":37.102507917383,"year":2018,"ID_NOTATION":"1918069"},"2019":{"performance":12.1,"chartHeight":36.824955647919,"year":2019,"ID_NOTATION":"1918069"},"2020":{"performance":0.91,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"1918069"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.88,"chartHeight":14.446169084193,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2020 04:10:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 1118.00 -0.53% -6.00 139235 1115.00 1108.50 1119.50 273 1117.50 1119.00 309 1.54% 1.45%
Admiral Group 2294.00 -1.16% -27.00 56876 2300.00 2278.00 2304.00 99 2290.00 2296.00 163 -0.74% -0.99%
ANGLO AMERICAN 2198.50 -1.98% -44.50 581699 2224.00 2179.50 2224.50 260 2199.00 2206.50 185 1.27% 1.31%
ANTOFAGASTA 950.60 -2.66% -26.00 247626 957.00 941.20 958.20 589 950.00 951.00 123 -2.74% 3.24%
ASHTEAD GROUP 2553.00 0.87% 22.00 131833 2518.00 2496.00 2553.00 259 2551.00 2554.00 133 4.12% 5.23%
A.B. Foods 2663.00 1.41% 37.00 59653 2605.00 2597.00 2666.00 1064 2646.00 2665.00 134 4.02% 2.70%
AstraZeneca 7805.00 -0.27% -21.00 392923 7788.00 7649.00 7809.00 220 7774.00 7806.00 110 1.32% 2.67%
AUTO TRADER GRP PLCL 593.00 1.54% 9.00 499041 578.60 574.40 594.00 1261 592.80 593.60 645 2.91% -0.24%
AVEVA GROUP 5030.00 0.10% 5.00 20535 4978.00 4934.00 5035.00 70 5025.00 5030.00 91 3.37% 8.17%
Aviva 409.50 -0.07% -0.30 1112505 405.50 403.50 414.70 708 403.50 409.90 913 -0.53% -2.41%
BAE SYSTEMS 645.00 -0.34% -2.20 482671 642.40 639.40 646.20 499 645.00 645.60 647 5.43% 13.84%
Barclays Bank 174.30 -0.32% -0.56 7840646 173.48 172.56 175.24 3539 174.28 174.36 3539 -3.89% -3.32%
BARRATT DEVELOPMENTS 807.40 -1.05% -8.60 311797 808.20 804.00 815.00 500 805.60 807.80 550 3.30% 8.49%
BERKELEY GROUP 5176.00 0.74% 38.00 68090 5102.00 5092.00 5186.00 773 5152.00 5180.00 71 6.02% 6.33%
BHP Group 1814.60 -1.59% -29.40 1165226 1831.20 1790.40 1831.20 1000 1815.40 1816.60 310 0.40% 1.94%
BP 490.95 -0.61% -3.00 3979604 492.20 487.05 492.20 2062 490.85 491.25 1610 -1.15% 3.49%
BRIT AMER TOBACCO 3414.00 -0.22% -7.50 982766 3400.50 3357.00 3414.00 160 3413.00 3417.50 500 -1.92% 5.26%
BRITISH LAND CO 579.00 -0.48% -2.80 266520 580.80 574.80 583.40 320 578.80 583.00 4825 -0.89% -9.13%
BT GROUP 178.66 -1.10% -1.98 3139465 180.10 178.60 181.50 2107 178.56 178.78 1765 -3.94% -7.51%
BUNZL 2069.00 -0.53% -11.00 138619 2076.00 2057.00 2077.00 9 2068.00 2070.00 741 -1.00% -0.39%
BURBERRY GROUP 2264.00 -0.48% -11.00 349021 2239.00 2169.00 2268.00 135 2263.00 2265.00 186 -0.31% 2.35%
Carnival 3627.00 -0.63% -23.00 122168 3630.00 3594.00 3665.00 215 3623.00 3633.00 170 0.89% -0.41%
CENTRICA 92.50 -1.13% -1.06 1164993 92.64 92.22 93.00 981 92.50 150.00 1448 2.66% 3.72%
Coca-Cola HBC 2780.00 0.04% 1.00 39982 2763.50 2754.00 2780.00 100 2780.00 2782.00 152 2.77% 8.38%
Compass Group 1940.50 0.36% 7.00 345793 1925.50 1923.50 1950.00 326 1939.00 1940.00 326 -0.94% 2.37%
CRH PLC 34.57 -0.60% -0.21 259600 34.63 34.39 34.66 69 34.31 35.00 939 -1.93% -3.30%
Croda Int 5100.00 -0.20% -10.00 33470 5105.00 5042.50 5110.00 41 5100.00 5105.00 100 -0.68% -0.29%
DCC 6470.00 -0.19% -12.00 19129 6426.00 6410.00 6478.00 6 6460.00 6474.00 58 -1.55% -1.07%
Diageo 3260.50 -0.34% -11.00 498421 3265.00 3222.00 3265.00 130 3260.00 3264.50 426 0.87% 1.80%
SMITH (DS) 358.00 0.11% 0.40 546608 355.20 353.70 358.90 439 358.00 358.40 969 -2.98% -6.70%
EasyJet 1523.00 4.96% 72.00 543985 1480.00 1477.00 1531.50 250 1521.50 1523.50 240 1.20% 7.29%
EVRAZ 402.60 -5.71% -24.40 262808 421.90 395.50 422.00 481 402.20 403.50 831 1.67% 0.37%
EXPERIAN 2612.00 -0.99% -26.00 265516 2623.00 2588.50 2626.00 237 2608.00 2611.00 178 0.35% 1.99%
Ferguson 7094.00 -0.50% -36.00 79707 7088.00 7046.00 7114.00 51 7092.00 7100.00 45 -1.75% 2.43%
Flutter Entertainmen 8984.00 0.00% 0.00 8505 8946.00 8918.00 9026.00 315 8918.00 9022.00 155 -1.64% -2.41%
GLAXOSMITHKLINE 1832.60 0.04% 0.80 1111091 1827.80 1812.80 1834.80 585 1832.80 1833.60 585 1.57% 3.02%
Glencore Plc 238.62 -1.44% -3.48 5154149 238.55 234.70 239.55 2210 238.55 238.70 2210 -1.86% 0.71%
HALMA 2121.00 -0.61% -13.00 49674 2118.00 2089.00 2123.00 165 2120.00 2124.00 172 0.76% 0.38%
HARGREAVES LANSDOWN 1796.00 1.10% 19.50 101347 1760.50 1755.50 1806.50 203 1794.50 1796.50 713 -0.86% -7.06%
HIKMA PHARMA 1965.50 0.67% 13.00 16320 1937.50 1925.50 1968.00 92 1964.00 2240.00 264 1.34% -0.93%
HSBC Holdings 584.50 -1.32% -7.80 4071054 588.00 577.60 588.00 1668 584.20 715.00 2180 -1.23% -1.68%
Imperial Brands 1990.00 -2.40% -49.00 442206 2031.00 1985.80 2031.50 160 1989.60 1990.80 180 -0.02% 6.98%
Informa Plc 827.20 -3.32% -28.40 738227 845.00 824.80 846.80 372 827.00 831.80 642 -1.57% -3.79%
Intercontinental Hot 4963.00 -3.78% -195.00 141262 5066.00 4932.00 5066.00 59 4963.00 4966.50 59 -1.61% -4.76%
IAG 637.20 -3.22% -21.20 1216652 647.80 629.60 649.20 100 637.00 637.60 564 -1.45% 1.92%
Intertek Group 5920.00 0.24% 14.00 19274 5900.00 5862.00 5928.00 59 5916.00 5924.00 9 0.48% 1.40%
ITV Plc 144.30 -0.99% -1.45 843892 145.00 144.15 146.15 27720 143.90 144.85 21841 -0.99% -4.47%
JD Sports Fashion 853.40 -1.18% -10.20 476233 857.40 848.60 862.20 600 852.40 853.80 408 0.09% 1.96%
Johnson, Matthey 2820.00 0.36% 10.00 181274 2786.50 2759.50 2824.00 140 2820.00 2824.00 127 -4.05% -5.75%
Just-Eat 878.80 -0.36% -3.20 139597 878.00 876.00 879.80 395 877.40 879.00 423 -2.14% 5.12%
KINGFISHER 212.80 0.42% 0.90 597527 209.70 209.60 214.90 1626 212.60 213.00 1812 -2.43% -2.25%
LAND SECURITES GRP 964.60 -0.82% -8.00 118973 967.80 962.00 968.40 374 964.00 965.20 500 0.52% -2.45%
Legal & General 307.50 1.45% 4.40 3263914 303.30 299.85 309.20 9215 305.50 307.70 1141 1.55% 1.15%
Lloyds Banking Grp 58.42 0.88% 0.51 36518212 57.31 57.23 58.53 67646 55.00 58.41 13737 -0.58% -7.05%
LONDON STOCK EXCH. 7696.00 0.89% 68.00 95866 7618.00 7568.00 7704.00 47 7688.00 7702.00 46 1.56% -0.67%
M+G LS -,05 250.20 0.72% 1.80 558353 247.20 246.60 250.40 611 249.00 251.00 9134 3.82% 5.21%
MEGGITT 692.00 -0.72% -5.00 145519 692.20 686.00 693.00 547 691.40 725.00 216 -0.29% 5.62%
Melrose Industries 241.90 1.77% 4.20 2272594 235.00 233.50 246.50 1558 241.70 241.90 1000 1.90% 0.33%
MONDI 1603.00 -1.08% -17.50 316193 1600.00 1592.00 1605.00 13 1600.00 1605.50 774 -1.60% -9.59%
MORRISON WM SMKTS 187.55 -0.90% -1.70 473140 187.70 187.15 188.05 2008 187.35 188.90 14887 -2.34% -6.32%
NATIONAL GRID 984.60 -0.23% -2.30 1411061 984.10 979.10 985.30 1610 982.70 984.30 922 4.67% 3.89%
NEXT 6980.00 1.04% 72.00 32322 6878.00 6852.00 6986.00 54 6970.00 6980.00 60 2.08% -0.54%
NMC HEALTH PLC LS-,1 1486.00 -0.97% -14.50 77060 1492.00 1443.50 1492.50 964 1480.50 1494.50 1723 7.53% -16.70%
OCADO GROUP 1332.00 0.45% 6.00 83250 1319.50 1311.00 1335.50 278 1331.50 1333.50 247 2.34% 4.47%
PEARSON 575.00 -2.41% -14.20 420505 582.60 572.60 583.80 72 574.60 575.60 638 -4.45% -10.27%
PERSIMMON 2963.00 0.68% 20.00 176103 2930.00 2922.00 2966.00 121 2961.00 2964.00 121 5.86% 9.86%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1259.00 -0.04% -0.50 62198 1257.00 1249.00 1265.00 284 1258.00 1260.00 290 1.45% 4.87%
PRUDENTIAL 1401.00 -0.87% -12.25 1828554 1395.00 1380.50 1408.00 496 1400.00 1401.50 491 -4.07% -3.08%
RECKITT BENCKISER 6121.00 -0.05% -3.00 301178 6099.00 6067.50 6139.00 2 6121.00 6123.00 100 -0.52% -0.05%
Relx Plc 1995.50 0.05% 1.00 324123 1992.50 1973.00 1996.00 500 1984.00 1997.00 175 0.96% 4.75%
RENTOKIL INITIAL 471.40 -0.17% -0.80 309500 468.50 460.40 471.80 247 471.30 474.60 5921 3.08% 4.02%
Rightmove 668.40 0.88% 5.80 45683 659.80 659.20 668.80 4257 661.60 673.00 5988 1.64% 5.43%
RIO TINTO 4616.00 -1.36% -63.50 648504 4616.00 4527.50 4618.50 214 4616.50 4645.50 605 1.41% 2.76%
ROLLS ROYCE 665.20 0.00% 0.00 440452 659.20 652.60 669.00 458 664.80 665.20 458 -1.54% -3.09%
Royal Bk of Scotld G 225.00 1.03% 2.30 1542217 222.00 220.20 225.60 1380 224.90 225.10 1367 -2.56% -7.02%
Royal Dutch Shell A 26.01 -1.22% -0.32 2218046 26.23 25.91 26.23 311 26.00 29.90 216 -1.53% -0.67%
Royal Dutch Shell 'B 2215.50 -1.58% -35.50 449866 2261.50 2206.00 2261.50 478 2215.00 2217.00 514 -2.31% -1.27%
RSA INSURANCE GROUP 549.40 -1.12% -6.20 232074 550.00 549.20 553.40 691 549.20 550.20 639 -2.38% -2.66%
SAGE GROUP 734.60 0.96% 7.00 318917 726.00 717.60 772.00 509 734.00 734.60 629 0.33% -2.08%
Sainsbury (J) 213.20 -1.39% -3.00 462943 214.60 212.80 215.00 417 212.90 213.30 1600 -3.31% -7.71%
SCHRODERS VTG 3241.00 0.00% 0.00 25403 3203.00 3200.00 3252.00 108 3239.00 3251.00 90 -0.89% -3.02%
Scottish Mort Inv Ts 595.25 -0.46% -2.75 12758 593.00 590.25 595.50 379 595.00 596.50 900 -0.96% 2.63%
SEGRO 891.40 -0.36% -3.20 223043 890.00 881.00 892.80 410 891.20 892.20 412 1.87% -0.47%
SEVERN TRENT 2557.00 -0.66% -17.00 60968 2559.00 2548.00 2562.00 191 2552.00 2557.00 70 1.07% 1.31%
SMITH & NEPHEW 1898.25 0.36% 6.75 135781 1876.50 1869.00 1899.00 310 1898.00 1911.00 1470 1.27% 3.64%
Smiths Group 1733.50 -1.14% -20.00 26554 1730.00 1726.75 1734.50 203 1732.00 1735.00 202 0.00% 2.88%
SMURFIT KAPPA GRP 31.80 -0.56% -0.18 91786 31.83 31.66 31.96 552 31.58 32.12 551 -3.93% -7.18%
SPIRAX-SARCO ENGIN. 9190.00 0.38% 35.00 16657 9150.00 8995.00 9205.00 40 9185.00 9195.00 38 1.72% 2.91%
SSE 1480.50 -1.04% -15.50 296504 1490.00 1480.00 1494.50 250 1479.50 1489.50 1887 1.40% 2.49%
ST JAMES'S PLACE 1116.50 1.09% 12.00 160846 1090.50 1090.00 1116.50 323 1114.50 1116.50 296 0.18% -4.20%
STANDARD CHARTERED 690.00 -1.15% -8.00 812584 689.80 681.90 690.60 502 690.00 690.40 470 -3.69% -3.47%
Standard Life Aberde 315.30 0.41% 1.30 379195 310.80 309.60 315.80 1151 314.90 315.60 1217 1.28% -4.05%
Taylor Wimpey 213.60 -0.33% -0.70 1495411 213.00 211.70 215.50 2200 213.60 213.90 1722 1.71% 10.19%
TESCO 244.50 -0.77% -1.90 1430316 245.15 243.60 246.00 1882 244.40 244.60 1882 -2.08% -4.08%
TUI 886.80 -0.65% -5.80 93509 881.40 880.60 899.00 404 886.00 887.20 400 -3.73% -6.77%
UNILEVER 4414.00 0.35% 15.50 272079 4391.00 4361.00 4416.00 216 4414.00 4415.50 216 2.06% 1.51%
UNITED UTILITIES 995.80 -1.04% -10.45 142589 1001.00 993.00 1001.50 4019 989.20 996.20 320 1.61% 5.26%
VODAFONE GROUP 154.92 -0.15% -0.24 7608285 154.54 154.16 155.58 5426 154.88 155.18 2277 -1.19% 5.37%
Whitbread 4446.00 -1.24% -56.00 63903 4468.00 4436.00 4508.00 90 4443.00 4447.00 70 -7.10% -8.56%
WPP PLC 1015.00 -0.54% -5.50 535017 1008.50 1005.00 1023.50 852 1014.00 1016.00 310 -2.31% -5.18%