23.03.2019 14:17:36
FTSE 100
7207.59
GBP
-147.7200
-2.01%
22.03.2019 17:35
 
Chart
Kursdaten
Kurs 7207.59 Eröffnung 7355.31
Diff. absolut -147.72 Tages-Hoch 7356.37
Diff. % -2.01 % Tages-Tief 7192.76
Volumen 676176108 Umsatz 354646998859
Schlusskurs vom 21.03.2019 7355.31 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 22.03.2019 / 17:35
Währung GBP Aktualisierungsstand 23.03.2019 / 14:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 7.13% 7370.6 6599.5
1 Woche -0.29% 7370.6 7192.8
1 Monat 0.40% 7370.6 7041.0
3 Monate 7.24% 7370.6 6536.5
6 Monate -3.77% 7552.0 6536.5
1 Jahr 3.67% 7903.5 6536.5
3 Jahre 16.39% 7903.5 5788.7
7.63
13
SMI
7.13
10.56
SMI
-12.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.63,"chartHeight":22,"year":2017,"ID_NOTATION":"1918069"},"2018":{"performance":-12.48,"chartHeight":24.972619200951,"year":2018,"ID_NOTATION":"1918069"},"2019":{"performance":7.13,"chartHeight":21.590532777098,"year":2019,"ID_NOTATION":"1918069"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.03.2019 14:17:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 960.20 -1.62% -15.80 586301 969.40 955.60 978.80 321 959.60 960.20 220 -0.31% 23.93%
A.B. Foods 2341.00 -1.31% -31.00 243987 2370.00 2334.00 2384.00 39 2338.00 2341.00 480 2.27% 14.08%
ANGLO AMERICAN 1960.00 -2.92% -59.00 956381 2020.00 1957.80 2024.25 204 1959.80 1961.00 207 1.24% 12.54%
ANTOFAGASTA 936.80 -3.94% -38.40 584132 980.40 935.40 983.00 32 937.00 938.00 160 1.36% 19.25%
ASHTEAD GROUP 1865.50 -3.57% -69.00 596390 1932.50 1856.50 1950.25 368 1864.00 1866.00 164 -3.32% 14.27%
AUTO TRADER GRP PLCL 511.60 0.39% 2.00 958095 511.80 508.20 513.20 2200 510.80 511.40 300 1.15% 13.24%
Admiral Group 2147.00 -0.23% -5.00 111249 2169.00 2141.00 2169.00 60 2144.00 2160.00 142 -1.69% 5.25%
AstraZeneca 6355.00 -2.67% -174.00 446639 6467.00 6335.00 6467.00 10 6353.00 6355.00 2 1.18% 8.45%
Aviva 409.50 -3.51% -14.90 2782778 425.20 408.10 425.20 97 409.20 409.50 1482 -5.51% 9.43%
BAE SYSTEMS 470.70 -3.37% -16.40 2400369 488.30 467.90 489.80 346 470.30 470.90 645 -1.18% 2.30%
BARRATT DEVELOPMENTS 586.20 0.27% 1.60 1117546 588.20 583.80 595.40 102 585.80 586.20 500 -4.34% 26.97%
BERKELEY GROUP 3787.00 -0.24% -9.00 97457 3818.00 3770.00 3856.00 2 3786.00 3790.00 191 -4.78% 9.32%
BHP Group 1757.40 -2.11% -37.80 908021 1799.20 1754.40 1804.00 100 1755.00 1758.40 445 2.00% 6.64%
BP 552.00 -2.16% -12.20 5300355 562.45 549.10 563.00 1933 552.00 552.20 1933 0.79% 11.20%
BRIT AMER TOBACCO 3097.00 -2.87% -91.50 1031504 3162.00 3090.50 3164.00 500 3093.50 3097.50 500 0.81% 23.71%
BRITISH LAND CO 590.00 -2.12% -12.80 1153069 605.00 589.80 607.20 5193 589.80 590.00 1900 -3.72% 10.28%
BT GROUP 226.05 -1.00% -2.27 2715636 229.10 225.55 229.55 1670 225.90 226.05 1670 0.92% -4.90%
BUNZL 2462.00 -1.44% -36.00 103647 2503.00 2458.00 2503.00 80 2459.00 2462.00 4 -0.28% 4.19%
BURBERRY GROUP 1839.50 -2.75% -52.00 286428 1886.00 1836.50 1901.00 375 1838.00 1895.00 192 -0.92% 6.30%
Barclays Bank 155.48 -3.32% -5.34 10874403 161.24 155.00 161.24 60 155.42 155.48 3517 -5.94% 3.83%
CENTRICA 119.20 -1.08% -1.30 4396735 120.40 118.25 120.55 3800 119.20 119.40 5741 -1.53% -11.77%
CRH PLC 27.10 -1.67% -0.46 255928 27.77 27.07 27.95 167 27.11 27.22 106 -3.73% 18.34%
Carnival 4142.00 -2.31% -98.00 109865 4232.00 4132.00 4232.00 291 4130.00 4147.00 285 -0.60% 10.34%
Coca-Cola HBC 2587.00 -1.93% -51.00 170771 2638.00 2571.50 2653.00 440 2586.00 2599.00 104 -1.15% 5.89%
Compass Group 1743.50 -1.05% -18.50 790319 1757.50 1735.50 1767.00 323 1742.50 1743.50 240 0.93% 5.96%
Croda Int 4909.00 -1.23% -61.00 97357 4928.00 4897.00 4975.00 35 4910.00 4917.00 35 0.82% 4.83%
DCC 6535.00 -2.02% -135.00 22657 6680.00 6485.00 6685.00 170 6520.00 6540.00 13 2.91% 9.46%
Diageo 3087.00 -1.67% -52.50 1003737 3129.50 3073.00 3135.50 338 3086.00 3087.00 20 0.15% 10.27%
Direct Line Insuranc 355.30 -0.53% -1.90 733052 358.80 354.70 360.40 7500 352.40 355.40 3200 -1.69% 12.05%
EASYJET 1158.50 -1.53% -18.00 496911 1187.50 1146.50 1191.00 47 1157.00 1159.00 7 -7.84% 4.79%
EVRAZ 594.60 -1.85% -11.20 711028 607.20 592.20 609.60 250 594.40 595.20 1152 -3.63% 23.98%
EXPERIAN 2029.00 -3.10% -65.00 612405 2098.00 2027.00 2103.00 198 2029.00 2031.00 550 -0.54% 6.90%
FRESNILLO 830.20 -0.29% -2.40 204866 833.20 816.20 833.80 120 830.40 835.00 120 3.57% -3.60%
Ferguson 5244.00 -1.98% -106.00 94501 5354.00 5209.00 5382.00 40 5242.00 5245.00 3 -1.45% 4.90%
GLAXOSMITHKLINE 1556.80 -0.69% -10.80 2403982 1556.00 1549.80 1570.00 327 1556.40 1580.00 190 3.43% 4.32%
Glencore Plc 311.65 -2.50% -8.00 8926052 319.95 310.90 321.55 1573 311.20 311.80 1573 1.85% 7.23%
HALMA 1686.00 1.08% 18.00 356654 1681.00 1670.00 1707.00 9 1685.00 1686.00 222 1.69% 24.24%
HARGREAVES LANSDOWN 1774.50 -1.22% -22.00 140664 1775.50 1769.00 1803.00 100 1767.00 1781.50 70 -1.58% -3.59%
HIKMA PHARMA 1718.50 -2.61% -46.00 220959 1765.75 1711.50 1774.50 500 1586.00 1718.00 80 7.27% 0.53%
HISCOX LTD LS-,065 1569.00 -1.81% -29.00 70788 1598.00 1567.00 1600.00 170 1566.00 1569.00 700 -2.67% -2.91%
HSBC Holdings 614.00 -2.57% -16.20 6510238 629.50 612.10 629.50 3178 613.30 614.10 800 -1.03% -4.78%
IAG 6.12 -0.55% -0.03 1386424 6.19 6.10 6.21 2800 6.10 6.12 250 -5.26% -11.41%
ITV Plc 130.60 -1.14% -1.50 910056 133.25 130.00 133.45 4575 130.45 130.70 750 -3.62% 4.52%
Imperial Brands 2588.50 -1.32% -34.50 347606 2618.00 2585.00 2631.00 440 2588.00 2617.50 107 -0.67% 8.51%
Informa Plc 742.80 -0.21% -1.60 609345 748.60 741.00 748.60 281 740.40 744.80 277 1.73% 17.61%
Intercontinental Hot 4549.50 -2.10% -97.50 57204 4638.75 4529.50 4644.00 100 4540.50 4549.50 2 -0.19% 7.63%
Intertek Group 4727.00 -1.17% -56.00 176594 4746.50 4669.00 4783.00 3 4724.00 4726.00 30 0.68% -1.75%
Johnson, Matthey 3107.00 -3.60% -116.00 44490 3233.00 3098.00 3235.00 4 3105.00 3116.00 64 -1.89% 11.52%
Just-Eat 728.80 -3.67% -27.80 624927 761.80 727.10 765.80 3671 721.80 729.20 270 -1.41% 23.95%
KINGFISHER 230.30 1.50% 3.40 3678774 224.50 223.10 230.50 3 230.00 230.50 3008 -4.52% 11.47%
LAND SECURITES GRP 913.80 -1.51% -14.00 290480 929.00 912.40 930.20 197 911.00 914.00 230 -0.20% 13.37%
LONDON STOCK EXCH. 4592.00 -1.08% -50.00 133932 4647.00 4585.00 4676.00 6 4589.00 4592.00 66 -3.37% 13.95%
Legal & General 269.20 -2.32% -6.40 4218601 276.60 268.60 277.10 2713 268.80 269.10 1185 -4.27% 16.54%
Lloyds Banking Grp 62.23 -1.53% -0.97 32022648 63.18 61.96 63.67 6400 62.22 62.26 1030 -4.04% 20.18%
MARKS & SPENCER GRP 268.70 -0.30% -0.80 956176 268.90 268.20 272.90 600 268.70 269.00 600 -0.33% 9.14%
MONDI 1711.00 -3.77% -67.00 208571 1775.00 1706.50 1778.75 210 1710.00 1713.50 170 -2.67% 4.65%
MORRISON WM SMKTS 225.95 0.56% 1.25 1068972 225.90 224.85 226.70 11917 222.90 226.15 6931 2.63% 6.18%
Melrose Industries 181.35 -3.82% -7.20 3274317 188.65 179.90 189.80 1639 181.20 181.40 5600 -3.67% 10.78%
Micro Focus Intl 1939.00 -0.69% -13.50 505724 1954.50 1933.50 1988.00 200 1933.00 1939.00 550 1.97% 40.41%
NATIONAL GRID 884.80 -0.09% -0.80 1849179 885.80 882.50 888.10 55 884.70 885.10 728 1.24% 15.84%
NEXT 5382.00 1.28% 68.00 147304 5330.00 5316.00 5426.00 9 5300.00 5384.00 60 3.26% 35.23%
NMC HEALTH PLC LS-,1 2414.00 -6.65% -172.00 87581 2594.00 2404.00 2608.00 100 2414.00 2476.00 84 -9.04% -12.15%
OCADO GROUP 1234.00 -0.80% -10.00 528816 1253.50 1225.50 1282.50 1032 1233.00 1235.50 9 10.18% 56.04%
PEARSON 847.00 1.34% 11.20 555607 850.00 831.40 869.80 1300 846.00 847.80 170 2.44% -9.47%
PERSIMMON 2139.00 -0.74% -16.00 345655 2163.50 2133.00 2183.00 500 2137.00 2140.00 100 -6.68% 10.69%
PHOENIX GROUP - - - - - - - - - - - - -
PRUDENTIAL 1557.50 -3.56% -57.50 854678 1613.50 1553.50 1617.50 100 1556.50 1575.00 533 -4.37% 10.89%
Paddy Power Betfair 5825.00 -1.60% -95.00 22159 5905.00 5810.00 5950.00 90 5820.00 5840.00 190 -0.60% -8.91%
RECKITT BENCKISER 6425.00 -1.34% -87.00 341744 6505.00 6400.00 6518.00 6 6423.00 6426.00 170 2.34% 7.10%
RENTOKIL INITIAL 347.00 -1.62% -5.70 880021 352.50 346.40 353.40 440 346.70 346.90 420 0.17% 3.40%
RIO TINTO 4224.00 -1.20% -51.50 771474 4286.00 4216.00 4312.50 3 4222.50 4224.00 3 1.60% 12.99%
ROLLS ROYCE 905.60 -2.20% -20.40 1560221 927.50 903.00 930.80 340 905.40 905.80 340 0.80% 9.56%
RSA INSURANCE GROUP 504.00 -2.70% -14.00 648089 516.80 503.80 518.60 194 503.80 504.20 708 -3.85% -1.52%
Relx Plc 1615.50 -1.28% -21.00 856259 1637.00 1609.00 1638.50 528 1611.50 1618.00 454 -3.47% -0.12%
Rightmove 505.40 -0.26% -1.30 644401 507.90 504.20 509.10 89 504.60 505.00 330 1.00% 16.63%
Royal Bk of Scotld G 248.10 -0.20% -0.50 3839862 249.70 246.20 250.90 119 248.10 248.20 1214 -7.56% 14.97%
Royal Dutch Shell 'B 2401.00 -3.13% -77.50 414804 2459.50 2391.00 2462.50 1000 2400.00 2401.50 415 -0.31% 2.94%
Royal Dutch Shell A 27.91 -1.13% -0.32 2327502 28.18 27.84 28.22 500 27.71 27.93 2063 -0.39% 8.56%
SAGE GROUP 687.20 -1.09% -7.60 460956 701.00 686.20 706.00 200 686.80 687.60 280 0.53% 14.80%
SCHRODERS VTG 2674.00 -1.07% -29.00 97833 2701.00 2662.00 2706.00 96 2670.00 2676.00 184 -2.52% 9.32%
SEGRO 661.20 -1.90% -12.80 679314 675.60 660.40 676.80 55 660.80 661.20 11 -2.99% 12.14%
SEVERN TRENT 2069.00 -1.00% -21.00 129686 2090.00 2062.00 2099.00 70 2068.00 2070.00 200 1.03% 14.40%
SMITH & NEPHEW 1498.50 -2.54% -39.00 352639 1524.00 1495.00 1532.00 1073 1497.50 1499.00 200 1.25% 2.53%
SMITH (DS) 343.20 -3.87% -13.80 1449820 358.20 341.90 358.40 44 342.70 343.30 624 -1.35% 15.13%
SMURFIT KAPPA GRP 25.46 -3.34% -0.88 123265 26.32 25.26 26.36 50 25.44 25.56 347 -0.86% 10.22%
SPIRAX-SARCO ENGIN. 7075.00 -1.32% -95.00 29244 7205.00 7055.00 7205.00 10 7065.00 7080.00 14 - 13.65%
SSE 1225.00 -0.73% -9.00 593769 1233.50 1221.00 1239.00 185 1224.50 1225.00 252 1.49% 13.79%
ST JAMES'S PLACE 1006.50 -2.28% -23.50 303729 1029.50 1002.50 1032.50 696 1005.00 1006.50 750 -5.36% 7.14%
STANDARD CHARTERED 578.30 -4.79% -29.10 1442023 605.40 574.30 607.20 230 578.20 578.90 579 -5.15% -5.26%
Sainsbury (J) 236.80 -0.04% -0.10 2223231 236.30 234.70 237.50 4800 236.70 236.90 230 6.52% -10.57%
Scottish Mort Inv Ts 494.40 -2.87% -14.60 31735 508.00 492.80 510.50 2300 494.00 494.80 498 -0.16% 5.70%
Smiths Group 1438.50 -0.14% -2.00 420743 1500.00 1434.00 1502.50 1 1437.50 1450.50 2270 1.16% 5.62%
Standard Life Aberde 259.20 -3.66% -9.85 1987459 268.70 258.40 268.85 700 258.60 259.30 750 -1.89% 1.07%
TESCO 233.20 0.09% 0.20 3625052 233.70 232.40 236.60 49 232.90 233.30 2109 1.61% 22.70%
TUI 785.00 -2.75% -22.20 242056 808.60 782.80 810.40 300 784.60 785.40 1600 -4.03% -29.97%
Taylor Wimpey 174.45 -1.22% -2.15 2009498 176.95 174.10 179.30 3912 174.25 174.50 6500 -4.78% 28.04%
UNILEVER 4322.50 -1.85% -81.50 389261 4380.00 4316.50 4380.00 457 4318.50 4323.00 219 1.50% 4.97%
UNITED UTILITIES 862.40 -1.17% -10.20 543245 872.60 858.80 874.40 3 861.60 862.60 4 0.63% 17.48%
VODAFONE GROUP 144.48 -1.63% -2.40 23090781 146.27 144.34 146.98 3430 144.32 144.52 5453 0.68% -5.47%
WPP PLC 824.60 -2.90% -24.60 1253444 849.00 823.00 849.00 855 822.60 824.80 276 -3.28% -2.81%
Whitbread 4948.50 -0.93% -46.50 68426 5000.50 4934.00 5018.00 220 4948.00 4950.00 63 -2.32% 7.67%