01.04.2020 23:40:54
FTSE 100
5454.57
GBP
-217.3900
-3.83%
01.04.2020 17:46
 
Chart
Kursdaten
Kurs 5454.57 Eröffnung 5671.96
Diff. absolut -217.39 Tages-Hoch 5671.96
Diff. % -3.83 % Tages-Tief 5414.72
Volumen 1433301033 Umsatz 450691038475
Schlusskurs vom 31.03.2020 5671.96 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 01.04.2020 / 17:46
Währung GBP Aktualisierungsstand 01.04.2020 / 23:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.01% 7689.7 4898.8
1 Woche -4.55% 5815.7 5351.8
1 Monat -17.49% 6856.3 4898.8
3 Monate -28.01% 7689.7 4898.8
6 Monate -26.23% 7689.7 4898.8
1 Jahr -25.80% 7727.5 4898.8
3 Jahre -25.86% 7903.5 4898.8
SMI
12.1
26.51
SMI
-12.48
-10.68
SMI
-28.01
-13.64
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":-28.01,"chartHeight":22,"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":-13.64,"chartHeight":19.239383660804,"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":-28.43,"chartHeight":22,"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":-23.2,"chartHeight":21.659525435638,"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":-23.63,"chartHeight":21.743203899294,"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":-27.96,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 01.04.2020 23:40:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 715.40 -9.65% -76.40 384063 755.60 710.60 764.40 3997 707.40 717.00 320 -4.66% -35.08%
Admiral Group 2245.00 0.58% 13.00 108033 2215.00 2170.00 2289.00 169 2241.00 2250.00 314 3.98% -3.11%
ANGLO AMERICAN 1309.20 -7.75% -110.00 665296 1349.00 1297.60 1362.60 223 1305.60 1308.00 223 -5.54% -39.67%
ANTOFAGASTA 738.80 -5.21% -40.60 578382 745.20 735.20 776.80 519 736.60 738.80 505 0.71% -19.77%
ASHTEAD GROUP 1645.00 -7.09% -125.50 308429 1711.50 1644.50 1749.00 100 1644.00 1647.00 182 0.55% -32.19%
A.B. Foods 1747.50 -3.05% -55.00 132773 1754.00 1705.00 1795.50 219 1744.00 1748.50 140 -4.48% -32.61%
AstraZeneca 7048.00 -1.69% -121.00 552921 7050.00 6920.00 7127.00 53 7039.00 7050.00 155 2.88% -7.29%
AUTO TRADER GRP PLCL 389.65 -11.98% -53.05 2316324 422.10 382.90 426.00 100 386.60 392.50 290 -2.29% -34.51%
AVEVA GROUP 3405.00 -2.21% -77.00 48546 3442.00 3384.00 3512.00 75 3391.00 3426.00 632 -2.71% -26.77%
Aviva 240.20 -10.32% -27.65 3116951 251.00 240.20 254.20 800 240.20 240.40 285 -6.25% -42.76%
BAE SYSTEMS 487.30 -6.32% -32.90 865894 501.00 484.00 507.00 500 486.90 487.50 582 -5.60% -14.00%
Barclays Bank 84.30 -10.95% -10.37 15706472 87.00 84.27 90.18 3289 84.29 84.42 3289 -19.51% -53.24%
BARRATT DEVELOPMENTS 418.20 -5.81% -25.80 772271 416.70 406.95 429.90 1265 416.30 420.40 2451 -3.08% -43.81%
BERKELEY GROUP 3471.00 -4.30% -156.00 62892 3456.00 3398.50 3563.00 43 3429.00 3473.00 70 -3.96% -28.70%
BHP Group 1203.20 -3.06% -38.00 1017229 1217.50 1194.00 1224.20 322 1200.20 1202.40 351 -7.89% -32.40%
BP 330.60 -3.66% -12.55 18833451 326.55 323.60 343.65 3212 330.50 331.35 3212 -2.78% -30.31%
BRIT AMER TOBACCO 2845.50 3.91% 107.00 1132174 2666.50 2662.00 2898.50 500 2841.50 2850.00 500 12.18% -12.27%
BRITISH LAND CO 313.70 -6.25% -20.90 790444 319.60 311.70 328.50 11223 304.10 315.50 550 -13.70% -50.77%
BT GROUP 114.30 -3.53% -4.18 4228633 114.35 113.20 117.95 1400 114.10 114.30 1600 -12.32% -40.83%
BUNZL 1562.00 -3.43% -55.50 426597 1590.00 1559.50 1609.50 242 1559.00 1565.00 140 9.08% -24.80%
BURBERRY GROUP 1226.00 -7.40% -98.00 320622 1285.50 1210.50 1295.50 160 1225.00 1238.00 2245 -9.02% -44.58%
Carnival 781.40 -20.35% -199.60 652333 921.00 773.00 994.20 3674 770.60 791.20 3524 -29.86% -78.54%
CENTRICA 37.35 -1.66% -0.63 6501534 36.80 34.87 38.77 10000 36.00 37.63 15491 -13.42% -58.12%
Coca-Cola HBC 1672.50 -3.70% -64.25 258675 1701.50 1672.50 1739.00 200 1653.00 1678.00 321 -3.93% -34.80%
Compass Group 1165.25 -7.81% -98.75 763631 1214.00 1163.50 1239.75 255 1163.50 1165.50 255 4.88% -38.53%
CRH PLC 24.16 -2.38% -0.59 153091 23.71 23.57 24.48 100 24.16 24.56 1322 9.03% -32.42%
Croda Int 4139.00 -2.66% -113.00 46196 4145.00 4064.00 4190.00 688 4102.00 4138.00 50 -1.92% -19.08%
DCC 4737.00 -7.26% -371.00 76619 4953.00 4737.00 4990.00 241 4708.00 4742.00 30 -5.17% -27.57%
Diageo 2441.00 -5.00% -128.50 717640 2530.00 2436.00 2568.00 100 2434.00 2440.50 386 -2.36% -23.79%
SMITH (DS) 264.10 -3.86% -10.60 585179 263.70 260.70 271.40 10815 261.40 264.70 1000 -3.08% -31.17%
EasyJet 523.00 -8.50% -48.60 630734 556.20 522.00 582.40 307 510.00 530.40 3442 -19.56% -63.16%
EVRAZ 225.40 -4.17% -9.80 372376 223.90 222.00 231.90 213 224.70 233.70 9063 -11.05% -43.80%
EXPERIAN 2167.00 -4.07% -92.00 489071 2150.00 2123.00 2235.00 155 2168.00 2172.00 155 -4.12% -15.38%
Ferguson 4694.00 -6.61% -332.00 62411 4828.00 4694.00 4914.00 604 4654.00 4698.00 65 -6.72% -32.23%
Flutter Entertainmen 7142.00 -2.14% -156.00 27249 7068.00 6918.00 7246.00 560 6866.00 7270.00 104 -3.86% -22.42%
FRESNILLO 654.00 -1.06% -7.00 275523 650.40 636.80 695.40 455 651.00 660.60 1599 -14.33% 1.52%
GLAXOSMITHKLINE 1489.20 -1.55% -23.40 1862341 1472.80 1462.40 1504.20 251 1487.40 1490.80 265 1.53% -16.28%
Glencore Plc 119.58 -2.53% -3.10 7435475 119.26 117.10 120.76 2451 119.00 119.38 2451 -10.92% -49.53%
HALMA 1845.50 -4.40% -85.00 109199 1873.00 1818.50 1881.50 150 1836.00 1850.00 130 1.51% -12.66%
HARGREAVES LANSDOWN 1314.00 -4.82% -66.50 163444 1341.00 1297.00 1360.50 2168 1300.00 1331.50 2215 -5.09% -32.01%
HIKMA PHARMA 2042.00 0.39% 8.00 101037 2004.00 1989.50 2068.00 70 2042.00 2045.00 200 13.41% 2.92%
HSBC Holdings 409.05 -10.41% -47.55 9927396 415.40 408.55 421.65 2344 408.80 409.10 2344 -18.76% -31.19%
Imperial Brands 1533.50 2.86% 42.70 492269 1460.00 1442.00 1560.00 100 1531.50 1545.50 1816 15.79% -17.56%
Informa Plc 407.80 -6.94% -30.40 1553486 415.00 407.10 427.00 294 407.80 410.60 2197 -10.41% -52.57%
Intercontinental Hot 3163.00 -9.81% -344.00 233143 3179.00 3153.00 3495.00 110 3146.00 3169.00 300 -6.86% -39.30%
Intermediate Capital 864.00 -3.14% -28.00 159393 891.50 849.00 902.00 110 863.50 872.50 110 0.47% -46.47%
IAG 202.10 -5.87% -12.60 2001676 208.80 201.10 213.10 1000 198.00 207.30 1000 -12.05% -67.67%
Intertek Group 4435.00 -6.43% -305.00 252659 4563.00 4425.00 4607.50 69 4423.00 4437.00 69 -2.84% -24.03%
ITV Plc 60.02 -9.14% -6.04 2491807 64.50 59.78 64.50 2300 59.48 59.90 3656 -7.58% -60.26%
JD Sports Fashion 420.90 -9.23% -42.80 465652 440.90 419.40 447.10 716 418.40 422.30 1219 -19.21% -49.71%
Johnson, Matthey 1724.00 -4.12% -74.00 118500 1752.00 1676.00 1764.00 207 1725.50 1731.00 206 -9.43% -42.38%
Just Eat Takeaway.co 69.12 0.83% 0.57 61162 66.46 66.10 69.90 123 69.18 69.84 302 -0.76% -15.76%
LAND SECURITES GRP 523.40 -5.08% -28.00 395690 530.80 521.00 543.40 7648 517.80 527.40 2153 -11.92% -47.07%
Legal & General 172.10 -11.40% -22.15 4855410 180.45 172.10 181.10 1705 171.80 172.35 1705 -5.02% -43.39%
Lloyds Banking Grp 28.34 -12.01% -3.87 71405976 29.86 28.25 30.94 11152 28.30 28.41 11152 -20.92% -54.90%
LONDON STOCK EXCH. 7038.00 -3.62% -264.00 113446 7030.00 6872.00 7174.00 37 7038.00 7050.00 51 -3.98% -9.16%
M+G LS -,05 109.45 -2.80% -3.15 1873796 110.15 105.00 113.30 1300 109.80 113.25 1488 -27.56% -53.97%
MEGGITT 247.90 -14.01% -40.40 893842 275.90 246.60 278.40 11335 245.30 248.40 460 -16.11% -62.16%
Melrose Industries 79.26 -15.05% -14.04 6493409 86.04 79.16 88.36 1500 79.08 79.36 847 -20.33% -67.13%
MONDI 1321.00 -4.47% -61.75 225584 1330.50 1309.50 1355.00 753 1318.50 1334.50 651 0.97% -25.49%
MORRISON WM SMKTS 180.15 0.50% 0.90 1618337 173.85 172.50 182.65 2000 180.10 181.20 8642 3.15% -10.01%
NATIONAL GRID 905.00 -4.26% -40.30 1745275 922.20 904.20 940.00 577 905.00 911.60 3084 2.45% -4.51%
NEXT 3666.00 -10.50% -430.00 117886 3974.00 3658.00 4059.00 138 3626.00 3681.00 100 -15.33% -47.76%
OCADO GROUP 1315.50 7.06% 86.75 606526 1204.50 1181.00 1328.50 100 1308.00 1330.00 1007 6.76% 3.18%
PEARSON 533.20 -4.41% -24.60 475018 547.20 532.40 548.60 306 530.00 539.00 2829 7.85% -16.79%
PENNON GROUP 1044.00 -2.61% -28.00 308815 1071.00 1043.50 1081.50 100 963.20 1044.00 74 2.25% 2.00%
PERSIMMON 1716.00 -10.56% -202.50 522163 1838.00 1695.00 1872.50 117 1714.00 1719.00 40 -11.11% -36.37%
- - - - - - - - - - - 0.00% 0.00%
Polymetal Intl 1324.50 -3.78% -52.00 137035 1341.00 1322.50 1403.50 50 1319.50 1325.50 80 4.25% 10.33%
PRUDENTIAL 943.80 -7.79% -79.70 1114723 965.00 943.80 987.20 439 943.60 945.20 439 -6.69% -34.71%
RECKITT BENCKISER 6076.00 -0.88% -54.00 392777 6002.00 5972.00 6208.00 108 6070.00 6078.00 21 6.13% -0.78%
Relx Plc 1656.50 -4.61% -80.00 350741 1673.50 1638.00 1709.00 400 1645.00 1669.50 600 -2.59% -13.04%
RENTOKIL INITIAL 364.60 -5.69% -22.00 719111 380.30 358.70 380.30 2307 362.70 366.70 2236 9.33% -19.55%
Rightmove 456.90 -6.81% -33.40 1250828 474.00 450.50 478.70 500 455.60 457.60 440 1.99% -27.93%
RIO TINTO 3584.00 -3.58% -133.00 803963 3622.00 3568.00 3666.00 184 3568.00 3576.00 184 -5.68% -20.21%
ROLLS ROYCE 302.20 -11.95% -41.00 1838310 320.00 300.40 328.10 1907 300.00 305.50 9181 -23.22% -55.97%
Royal Bk of Scotld G 105.25 -8.08% -9.25 2511319 109.30 105.20 112.20 1666 105.15 105.35 1800 -20.78% -56.51%
Royal Dutch Shell A 16.35 0.76% 0.12 13136279 15.55 15.55 16.90 224 16.35 16.38 1105 2.38% -37.55%
Royal Dutch Shell 'B 1352.80 -0.06% -0.80 3561981 1304.20 1301.40 1392.80 800 1344.20 1354.80 604 -3.07% -39.71%
RSA INSURANCE GROUP 393.00 -6.41% -26.90 225342 396.50 391.70 406.40 500 391.90 392.30 1590 -6.36% -30.37%
SAGE GROUP 574.80 -3.30% -19.60 271032 580.60 569.00 588.00 925 574.40 577.80 600 -1.51% -23.38%
Sainsbury (J) 212.30 0.62% 1.30 1539136 206.20 204.50 214.10 1751 211.70 212.20 386 4.50% -8.10%
SCHRODERS VTG 2357.00 -5.38% -134.00 40134 2414.00 2318.00 2436.00 161 2353.00 2399.00 662 -5.91% -29.47%
Scottish Mort Inv Ts 551.00 -4.51% -26.00 100394 553.50 544.00 559.00 677 550.00 552.00 686 -3.08% -5.00%
SEGRO 733.80 -3.57% -27.20 326288 749.80 733.80 759.60 516 732.80 734.60 425 -6.26% -18.07%
SEVERN TRENT 2207.00 -2.86% -65.00 103092 2211.00 2204.00 2280.50 110 2203.00 2219.00 150 3.03% -12.56%
SMITH & NEPHEW 1382.50 -3.59% -51.50 614096 1364.00 1364.00 1440.00 230 1378.50 1383.50 230 -2.88% -24.52%
Smiths Group 1125.00 -7.52% -91.50 301240 1149.50 1112.00 1191.50 2780 1080.00 1126.50 150 1.44% -33.23%
SMURFIT KAPPA GRP 25.40 -0.55% -0.14 102598 24.58 24.30 25.64 100 25.34 25.64 100 3.59% -25.86%
SPIRAX-SARCO ENGIN. 7792.00 -4.28% -348.00 30775 7818.00 7720.00 8000.00 142 7734.00 8000.00 74 -7.07% -12.74%
SSE 1210.00 -7.28% -95.00 625855 1256.00 1210.00 1285.00 232 1210.00 1216.00 218 -5.91% -16.23%
ST JAMES'S PLACE 725.20 -5.13% -39.20 347681 726.60 708.40 740.80 738 724.20 730.60 792 -2.94% -37.78%
STANDARD CHARTERED 410.40 -7.84% -34.90 1609561 418.00 404.90 423.20 694 410.40 414.10 6778 -12.63% -42.59%
Standard Life Aberde 208.60 -7.82% -17.70 1073983 208.10 200.40 211.50 1513 198.30 208.60 665 -6.42% -36.52%
Taylor Wimpey 110.30 -5.89% -6.90 3441323 113.55 108.35 114.75 1400 110.25 112.55 36297 -11.33% -43.10%
TESCO 222.50 -2.97% -6.80 3396369 226.40 217.80 227.30 1752 221.90 222.50 1604 1.04% -12.71%
UNILEVER 3965.00 -2.10% -85.00 530232 3971.00 3910.00 4013.00 100 3956.00 3969.00 184 0.60% -8.82%
UNITED UTILITIES 871.60 -3.69% -33.40 361445 876.40 860.80 883.80 695 865.00 877.80 2899 4.86% -7.86%
VODAFONE GROUP 108.38 -4.21% -4.76 29890633 110.16 108.24 112.28 2500 108.28 108.40 2100 -7.42% -26.28%
Whitbread 2733.00 -8.96% -269.00 78612 2877.00 2721.00 2942.00 100 2731.00 2924.00 90 -9.38% -43.79%
WPP PLC 490.90 -9.16% -49.50 1167548 526.40 490.80 536.80 5817 485.50 492.00 3395 -9.03% -54.14%