19.09.2019 17:21:08
FTSE 100
7359.99
GBP
45.9400
0.63%
19.09.2019 17:06
 
Chart
Kursdaten
Kurs 7359.99 Eröffnung 7314.05
Diff. absolut 45.94 Tages-Hoch 7373.08
Diff. % 0.63 % Tages-Tief 7290.69
Volumen 316218509 Umsatz 183643658470
Schlusskurs vom 18.09.2019 7314.05 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 19.09.2019 / 17:06
Währung GBP Aktualisierungsstand 19.09.2019 / 17:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.71% 7727.5 6599.5
1 Woche -0.33% 7380.3 7292.2
1 Monat 2.77% 7380.3 7044.7
3 Monate -1.73% 7727.5 7020.2
6 Monate 0.20% 7727.5 7020.2
1 Jahr 0.19% 7727.5 6536.5
3 Jahre 9.00% 7903.5 6536.5
7.63
13
SMI
8.71
18.86
SMI
-12.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.63,"chartHeight":17.952805509352,"year":2017,"ID_NOTATION":"1918069"},"2018":{"performance":-12.48,"chartHeight":20.37857161699,"year":2018,"ID_NOTATION":"1918069"},"2019":{"performance":8.71,"chartHeight":18.605461397422,"year":2019,"ID_NOTATION":"1918069"}}
{"2017":{"performance":13,"chartHeight":20.579824986287,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.610698214544,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.86,"chartHeight":22.414256545145,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.435529069196,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.084062058367,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.55,"chartHeight":22.059347510407,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.681913022458,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.743269156891,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.37,"chartHeight":21.7162003704,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.156699504597,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.881381971381,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.35490478612,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.59875024153,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.2196426452,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.34,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.09.2019 17:21:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 1120.00 0.00% 0.00 154571 1114.00 1110.50 1124.50 1060 1119.50 1120.00 1008 -0.84% 44.55%
A.B. Foods 2287.00 -1.00% -23.00 284193 2308.00 2270.00 2308.00 3609 2286.00 2287.00 958 3.47% 12.57%
ANGLO AMERICAN 1892.60 -1.27% -24.40 1000867 1898.20 1888.00 1917.80 323 1892.40 1892.80 415 1.98% 10.07%
ANTOFAGASTA 925.00 -0.90% -8.40 487274 928.40 919.20 935.20 620 924.80 925.20 297 4.55% 18.81%
ASHTEAD GROUP 2287.00 0.88% 20.00 138997 2270.00 2261.00 2295.00 1230 2286.00 2288.00 730 -2.49% 38.87%
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP 3784.00 1.78% 66.00 48378 3748.00 3714.00 3788.00 75 3782.00 3786.00 140 5.51% 53.00%
Admiral Group 2139.00 0.38% 8.00 53934 2115.00 2113.50 2146.00 543 2138.00 2140.00 97 1.19% 4.46%
AstraZeneca 7116.00 2.55% 177.00 436590 6932.00 6916.50 7136.00 224 7116.00 7117.00 32 0.41% 18.41%
Aviva 389.90 0.49% 1.90 2595800 388.10 387.80 391.70 5018 389.80 389.90 416 -1.30% 3.69%
BAE SYSTEMS 583.00 -0.61% -3.60 1243203 586.00 582.10 588.00 945 583.00 583.20 4348 2.02% 27.49%
BARRATT DEVELOPMENTS 632.20 -0.44% -2.80 362711 633.40 628.00 636.80 2226 632.00 632.40 602 1.83% 37.54%
BERKELEY GROUP 4129.00 0.54% 22.00 61449 4102.00 4081.00 4133.00 60 4130.00 4131.00 171 2.14% 18.56%
BHP Group 1797.20 -0.01% -0.20 753672 1786.60 1771.40 1810.40 200 1797.40 1797.80 568 1.14% 9.07%
BP 518.40 0.56% 2.90 6787306 512.00 509.90 523.00 2000 518.30 518.40 2274 0.49% 3.85%
BRIT AMER TOBACCO 2966.50 -0.07% -2.00 368926 2944.00 2931.50 2973.50 85 2966.00 2966.50 150 -2.45% 18.57%
BRITISH LAND CO 558.40 -0.96% -5.40 665432 564.00 556.80 567.60 1850 558.20 558.60 3430 1.66% 5.38%
BT GROUP 176.36 1.68% 2.92 5114896 172.60 172.60 176.56 1867 176.36 176.42 4090 0.49% -27.03%
BUNZL 2100.00 -0.05% -1.00 101506 2106.00 2094.00 2111.00 469 2100.00 2101.00 703 -3.18% -11.09%
BURBERRY GROUP 2131.00 -0.19% -4.00 314836 2122.00 2118.00 2154.00 2276 2131.00 2132.00 1053 -2.29% 23.37%
Barclays Bank 149.96 1.15% 1.70 5731617 148.24 147.76 150.32 6760 149.94 150.00 1561 -0.26% -0.99%
CENTRICA 73.98 1.84% 1.34 6612092 74.00 73.13 74.80 1949 73.96 74.00 1040 -0.19% -46.23%
CRH PLC 31.23 1.40% 0.43 139591 30.60 30.60 31.30 228 31.24 31.26 509 -0.65% 34.50%
Carnival 3684.00 -0.46% -17.00 139812 3687.00 3667.00 3708.00 100 3684.00 3685.00 60 -2.78% -1.41%
Coca-Cola HBC 2684.00 0.52% 14.00 192981 2676.00 2667.00 2709.00 353 2683.00 2684.00 1002 -1.51% 9.29%
Compass Group 2028.00 1.30% 26.00 608246 2001.00 2001.00 2037.00 2292 2027.00 2029.00 2748 -0.05% 21.67%
Croda Int 4886.00 2.00% 96.00 58582 4774.00 4774.00 4898.00 56 4884.00 4886.00 253 -2.24% 2.28%
DCC 7092.00 0.37% 26.00 7029 7058.00 7058.00 7106.00 40 7090.00 7096.00 15 0.60% 18.36%
Diageo 3269.50 -0.06% -2.00 724669 3211.00 3211.00 3282.50 302 3269.00 3270.00 493 -2.52% 16.86%
Direct Line Insuranc 305.10 1.70% 5.10 980137 298.80 298.30 305.30 3234 305.10 305.20 3859 1.83% -5.39%
EVRAZ 492.80 -1.95% -9.80 700902 499.60 490.40 502.20 916 492.70 493.00 407 -3.57% 4.80%
EXPERIAN 2526.00 1.36% 34.00 172772 2481.50 2481.50 2529.00 1020 2525.00 2526.00 200 0.48% 31.30%
FRESNILLO 716.80 -2.34% -17.20 190111 725.80 713.60 730.20 106 716.20 717.00 290 0.80% -14.77%
Ferguson 6056.00 -0.20% -12.00 101572 6000.00 5970.00 6108.00 164 6056.00 6058.00 168 -3.01% 21.38%
GLAXOSMITHKLINE 1659.00 0.73% 12.00 1649788 1645.20 1642.80 1661.80 500 1658.80 1659.00 354 -0.08% 10.36%
Glencore Plc 254.75 0.65% 1.65 5938885 252.00 250.00 257.45 9030 254.70 254.80 1743 0.24% -12.92%
HALMA 2012.00 -0.49% -10.00 138002 2015.00 1987.00 2019.00 1601 2011.00 2012.00 952 1.48% 49.01%
HARGREAVES LANSDOWN 2048.00 1.89% 38.00 97649 2021.00 2007.00 2053.00 326 2047.00 2049.00 280 -1.08% 9.21%
HISCOX LTD LS-,065 1656.00 0.91% 15.00 44185 1637.00 1636.00 1660.00 371 1654.00 1656.00 740 3.08% 1.55%
HSBC Holdings 616.10 0.98% 6.00 3127040 608.30 607.95 618.30 2638 616.10 616.20 1950 -2.56% -5.38%
IAG 465.80 3.67% 16.50 1093679 451.10 448.30 465.80 1116 465.70 465.90 1289 -0.66% -27.20%
ITV Plc 125.90 0.84% 1.05 1616847 124.45 123.85 126.60 5335 125.85 125.95 13504 -0.76% -0.08%
Imperial Brands 2180.00 1.16% 25.00 132145 2145.00 2136.50 2181.00 93 2180.00 2180.50 682 -2.75% -9.66%
Informa Plc 843.40 -0.64% -5.40 206585 843.40 841.20 853.40 92 843.00 843.40 1735 2.28% 34.39%
Intercontinental Hot 5009.00 0.06% 3.00 83918 5025.00 5002.00 5080.00 222 5008.00 5009.00 136 -2.53% 18.43%
Intertek Group 5490.00 1.55% 84.00 39122 5432.00 5426.00 5502.00 250 5488.00 5490.00 272 0.82% 12.37%
JD Sports Fashion 689.00 -3.47% -24.80 366453 714.60 687.00 714.60 399 688.40 688.80 550 0.06% 104.76%
Johnson, Matthey 3147.00 0.25% 8.00 85756 3145.00 3133.00 3217.00 144 3147.00 3148.00 446 -2.33% 12.67%
Just-Eat 666.40 -1.80% -12.20 142655 677.80 665.20 679.20 111 666.80 667.40 813 -4.40% 15.41%
KINGFISHER 193.60 -1.48% -2.90 3863991 195.15 192.10 197.10 9685 193.60 193.65 1099 -3.34% -4.89%
LAND SECURITES GRP 839.40 0.02% 0.20 217070 843.20 838.60 859.20 309 839.40 839.80 82 1.87% 4.12%
LONDON STOCK EXCH. 7238.00 -0.49% -36.00 109449 7256.00 7148.00 7260.00 624 7236.00 7240.00 527 0.66% 80.50%
Legal & General 246.80 1.17% 2.85 3639337 245.10 243.30 247.60 1406 246.80 246.90 11608 -1.39% 5.61%
Lloyds Banking Grp 54.09 2.00% 1.06 22219287 53.43 53.27 54.59 37275 54.08 54.09 12195 1.09% 2.41%
MARKS & SPENCER GRP 199.20 -1.39% -2.80 824914 201.10 198.80 201.10 1801 199.15 199.25 1239 -0.05% -14.21%
MONDI 1625.00 0.90% 14.50 226096 1614.00 1602.00 1642.00 309 1625.00 1625.50 296 -2.42% -1.50%
MORRISON WM SMKTS 199.75 -0.62% -1.25 1636555 199.65 197.80 200.80 135 199.75 199.80 2204 3.74% -5.55%
Melrose Industries 206.60 0.78% 1.60 2616799 204.90 202.80 207.10 12600 206.50 206.60 2407 -1.44% 25.23%
Micro Focus Intl 1186.40 0.97% 11.40 488946 1168.20 1168.20 1215.20 150 1186.00 1186.80 644 4.72% -14.92%
NATIONAL GRID 850.30 0.29% 2.50 657272 847.00 844.90 851.70 300 850.20 850.40 929 2.76% 11.00%
NEXT 5808.00 -5.53% -340.00 193295 5862.00 5804.00 5990.00 150 5806.00 5808.00 287 0.95% 54.47%
NMC HEALTH PLC LS-,1 2909.00 -0.38% -11.00 54546 2927.00 2904.00 2943.00 385 2908.00 2909.00 288 -0.41% 6.26%
OCADO GROUP 1295.00 -3.75% -50.50 584296 1355.00 1273.00 1355.00 210 1294.50 1295.00 1369 -1.97% 70.14%
PEARSON 867.60 0.84% 7.20 247968 860.00 858.60 871.60 2993 867.60 867.80 167 -0.94% -8.04%
PERSIMMON 2033.00 0.69% 14.00 216063 2023.00 2009.00 2043.00 106 2033.00 2034.00 1015 -0.79% 4.48%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1470.50 0.27% 4.00 529699 1467.00 1451.00 1485.00 1366 1470.00 1471.00 1870 -1.97% 4.41%
Paddy Power Betfair 7532.00 0.91% 68.00 12544 7440.00 7440.00 7546.00 51 7526.00 7534.00 28 0.78% 16.72%
RECKITT BENCKISER 6276.50 -0.20% -12.50 176834 6283.00 6251.00 6306.00 224 6276.00 6278.00 202 -1.67% 4.83%
RENTOKIL INITIAL 454.10 1.32% 5.90 847207 449.40 449.40 455.90 3775 454.10 454.20 948 2.19% 33.55%
RIO TINTO 4259.50 -0.43% -18.50 846555 4225.00 4204.00 4269.50 227 4259.00 4259.50 136 -0.14% 14.43%
ROLLS ROYCE 805.80 0.42% 3.40 689527 799.80 796.60 814.80 1278 805.60 806.00 813 -4.07% -2.93%
RSA INSURANCE GROUP 539.40 1.28% 6.80 186009 533.40 531.00 539.80 2933 539.20 539.60 2840 -0.22% 4.06%
Relx Plc 1901.00 1.20% 22.50 347230 1871.50 1870.00 1905.50 987 1900.50 1901.00 491 0.37% 16.14%
Rightmove 544.10 0.04% 0.20 221585 542.50 540.70 547.10 117 544.00 544.20 819 3.11% 25.51%
Royal Bk of Scotld G 208.10 1.61% 3.30 3431193 206.10 205.00 210.20 13077 208.00 208.20 14760 2.25% -5.10%
Royal Dutch Shell 'B 2352.00 0.47% 11.00 666311 2326.50 2320.00 2367.50 3 2352.00 2352.50 1010 1.94% 0.36%
Royal Dutch Shell A 26.55 0.49% 0.13 1573135 26.34 26.20 26.67 1715 26.55 26.56 800 2.22% 2.76%
SAGE GROUP 685.80 0.00% 0.00 255317 681.80 681.80 690.60 750 685.60 686.00 1134 2.57% 14.57%
SCHRODERS VTG 3124.00 0.45% 14.00 57953 3095.00 3094.00 3139.00 320 3123.00 3125.00 349 2.37% 27.15%
SEGRO 784.40 0.44% 3.40 323364 780.80 780.00 788.40 266 784.40 784.60 3136 0.59% 32.46%
SEVERN TRENT 2079.00 -1.33% -28.00 199736 2083.00 2074.00 2096.00 1096 2078.00 2080.00 521 4.20% 16.51%
SMITH & NEPHEW 1915.50 0.26% 5.00 229635 1903.00 1898.00 1920.50 593 1915.50 1916.00 696 0.79% 30.72%
SMITH (DS) 358.90 0.48% 1.70 536774 356.50 354.50 362.60 296 358.80 359.20 1651 -1.00% 19.83%
SMURFIT KAPPA GRP 28.22 -0.35% -0.10 48572 28.16 28.06 28.67 532 28.22 28.24 64 -5.03% 22.60%
SPIRAX-SARCO ENGIN. 8115.00 0.12% 10.00 15777 8080.00 8020.00 8160.00 156 8115.00 8120.00 126 - 30.20%
SSE 1229.50 0.33% 4.00 1139322 1223.00 1212.50 1233.50 336 1229.00 1229.50 1171 5.65% 13.84%
ST JAMES'S PLACE 987.00 0.71% 7.00 208265 979.20 976.20 992.60 329 986.80 987.00 304 -1.10% 4.32%
STANDARD CHARTERED 689.40 0.38% 2.60 1700799 682.20 680.60 693.20 2327 689.40 689.60 3035 0.62% 12.52%
Sainsbury (J) 214.80 -0.23% -0.50 375248 214.20 212.90 215.30 752 214.70 214.90 8518 1.17% -18.69%
Scottish Mort Inv Ts 521.25 0.72% 3.75 13857 517.50 517.50 522.00 861 520.50 521.50 20 -1.24% 10.64%
Smiths Group 1641.50 -0.70% -11.50 165842 1639.00 1639.00 1657.00 148 1641.00 1642.00 184 -1.69% 21.37%
Standard Life Aberde 273.70 1.15% 3.10 586675 270.90 269.60 275.50 647 273.70 273.80 3458 0.89% 5.52%
TESCO 235.70 0.04% 0.10 2528914 234.70 233.80 236.10 5778 235.60 235.80 13800 0.55% 23.97%
TUI 9.52 -1.18% -0.11 161219 9.62 9.52 9.69 1101 9.51 9.52 138 -1.11% -21.82%
Taylor Wimpey 161.15 0.50% 0.80 1012254 159.80 159.35 161.75 1083 161.10 161.15 971 1.97% 17.69%
UNILEVER 4920.00 -0.08% -4.00 400912 4914.50 4908.50 4942.75 44 4920.50 4921.00 250 -0.68% 19.57%
UNITED UTILITIES 797.20 -1.04% -8.40 568798 792.40 766.20 801.20 392 797.00 797.40 493 3.73% 9.74%
VODAFONE GROUP 160.72 2.83% 4.42 9557986 156.72 156.34 161.26 7021 160.72 160.74 8058 -1.78% 2.26%
WPP PLC 1008.25 0.52% 5.25 362161 1003.00 1000.50 1013.50 2134 1008.00 1008.50 1904 -3.51% 18.22%
Whitbread 4479.00 1.29% 57.00 84339 4409.00 4405.00 4491.00 98 4477.00 4479.00 193 -2.79% -3.79%