25.09.2018 07:47:40
FTSE 100
7458.41
GBP
-31.82
-0.42%
24.09.2018 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 7490.23 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 24.09.2018 / 17:35
Währung GBP Aktualisierungsstand 25.09.2018 / 07:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -2.98% 7903.5 6866.9
1 Woche 2.14% 7495.3 7279.9
1 Monat -1.57% 7636.7 7220.5
3 Monate -2.91% 7790.2 7220.5
6 Monate 7.75% 7903.5 6866.9
1 Jahr 2.02% 7903.5 6866.9
3 Jahre 25.11% 7903.5 5499.5
14.43
SMI
7.63
13
SMI
-5.58
SMI
-2.98
-4.64
2016
2017
2018
{"2016":{"performance":14.43,"chartHeight":22.529283775919,"year":2016,"ID_NOTATION":"1918069"},"2017":{"performance":7.63,"chartHeight":19.174062337503,"year":2017,"ID_NOTATION":"1918069"},"2018":{"performance":-2.98,"chartHeight":14.223727014229,"year":2018,"ID_NOTATION":"1918069"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.64,"chartHeight":16.555195761525,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.67,"chartHeight":13.645350882447,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.46,"chartHeight":19.055420244353,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.39,"chartHeight":16.26357126638,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.09.2018 07:47:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3I GROUP 955.00 0.06% 0.60 223712 954.60 953.60 960.00 - - - - 2.20% 4.03%
A.B. Foods 2258.00 -0.40% -9.00 94622 2268.00 2250.00 2269.00 - - - - -0.40% -20.60%
ANGLO AMERICAN 1738.60 -0.82% -14.40 1072024 1737.50 1726.80 1753.80 - - - - 12.39% 11.88%
ANTOFAGASTA 873.00 -2.76% -24.80 685546 884.40 865.40 889.00 - - - - 12.30% -12.79%
ASHTEAD GROUP 2339.00 -0.43% -10.00 222951 2337.00 2337.00 2362.50 - - - - -0.04% 17.24%
Admiral Group 2046.00 0.29% 6.00 52678 2042.00 2041.00 2059.00 - - - - 0.74% 2.61%
AstraZeneca 5666.00 0.09% 5.00 218676 5668.00 5633.00 5687.00 - - - - 0.82% 10.62%
Aviva 491.50 0.14% 0.70 1287364 490.60 489.40 495.00 - - - - 2.93% -2.87%
B Sky B Group 1721.50 8.58% 136.00 2516173 1720.50 1720.50 1725.00 - - - - 9.30% 70.28%
BAE SYSTEMS 625.40 -0.19% -1.20 1521927 625.70 619.20 630.60 - - - - 0.13% 8.78%
BARRATT DEVELOPMENTS 558.20 -0.18% -1.00 473493 557.60 553.80 562.20 - - - - -0.32% -14.39%
BERKELEY GROUP 3646.00 -0.11% -4.00 106840 3614.00 3614.00 3657.00 - - - - 0.58% -14.15%
BHP BILLITON 1674.20 0.06% 1.00 1119554 1664.80 1653.20 1682.00 - - - - 9.21% 9.64%
BP 569.60 0.32% 1.80 5215958 569.40 568.70 574.60 - - - - 3.92% 8.85%
BRIT AMER TOBACCO 3547.00 -1.70% -61.50 669528 3602.00 3511.00 3604.50 - - - - -3.25% -29.34%
BRITISH LAND CO 621.20 -0.51% -3.20 186422 623.40 620.20 626.20 - - - - 1.46% -10.19%
BT GROUP 226.55 -0.88% -2.00 2629111 229.00 226.15 230.05 - - - - -1.05% -16.57%
BUNZL 2385.00 0.00% 0.00 111796 2371.00 2371.00 2387.00 - - - - -1.04% 15.05%
BURBERRY GROUP 2010.00 0.30% 6.00 609885 1998.50 1981.50 2018.50 - - - - -4.42% 11.67%
Barclays Bank 176.00 0.18% 0.32 9186956 175.84 175.48 177.58 - - - - 3.10% -13.64%
CENTRICA 147.60 -1.96% -2.95 3515283 149.60 146.85 151.50 - - - - 1.48% 6.72%
CRH PLC 2524.00 -0.51% -13.00 222158 2521.00 2514.00 2534.00 - - - - 3.19% -5.26%
Carnival 4945.00 -1.14% -57.00 156523 5000.00 4894.00 5002.00 - - - - 2.64% 0.51%
Coca-Cola HBC 2562.00 -1.88% -49.00 95952 2586.50 2558.00 2590.00 - - - - -0.19% 5.13%
Compass Group 1631.00 0.62% 10.00 344995 1621.00 1620.00 1632.50 - - - - -0.73% 0.75%
Croda Int 5072.00 -1.44% -74.00 30075 5092.00 5068.00 5140.00 - - - - -1.13% 14.57%
DCC 7400.00 0.14% 10.00 18115 7345.00 7305.00 7400.00 - - - - 3.93% -1.79%
Diageo 2685.00 -0.33% -9.00 760870 2679.00 2665.00 2696.50 - - - - 1.44% -1.61%
Direct Line Insuranc 327.60 0.12% 0.40 464216 325.60 325.50 329.20 - - - - 1.96% -14.42%
EASYJET 1382.00 -0.47% -6.50 288994 1391.50 1376.00 1399.00 - - - - -3.99% -5.21%
EVRAZ 549.40 1.07% 5.80 465913 538.40 538.40 554.80 - - - - 10.48% 62.45%
EXPERIAN 1944.50 -0.13% -2.50 197275 1938.50 1933.25 1955.50 - - - - 1.30% 19.15%
FRESNILLO 856.40 0.78% 6.60 252922 851.40 844.00 866.50 - - - - 8.68% -39.90%
Ferguson 6505.00 0.32% 21.00 105516 6460.00 6452.00 6508.00 - - - - 2.14% 20.91%
GLAXOSMITHKLINE 1524.40 -0.24% -3.60 1659282 1527.20 1518.40 1541.50 - - - - 2.84% 15.58%
GVC HOLDINGS 975.00 -0.81% -8.00 476666 962.50 961.00 993.50 - - - - -2.08% 5.23%
Glencore Plc 330.35 -1.26% -4.20 7133819 328.90 328.57 334.90 - - - - 10.78% -14.22%
HALMA 1392.00 -0.36% -5.00 90059 1393.00 1381.00 1404.00 - - - - -0.93% 9.78%
HARGREAVES LANSDOWN 2265.00 0.76% 17.00 121299 2260.00 2258.00 2280.00 - - - - 1.66% 24.93%
HSBC Holdings 677.30 -0.25% -1.70 3906582 676.30 674.10 680.50 - - - - 3.45% -11.59%
IAG 687.40 -0.78% -5.40 613263 688.20 684.60 694.00 - - - - 0.35% 5.75%
ITV Plc 151.80 0.26% 0.40 3428623 151.50 151.15 153.00 - - - - -3.62% -8.22%
Imperial Brands 2609.00 -1.75% -46.50 405927 2643.25 2603.50 2653.00 - - - - -0.57% -17.98%
Informa Plc 744.80 1.83% 13.40 860461 735.20 730.40 745.00 - - - - -0.44% 1.44%
Intercontinental Hot 4696.00 -1.12% -53.00 59844 4723.00 4675.00 4753.00 - - - - 1.23% -0.93%
Intertek Group 4795.00 -3.15% -156.00 122288 4918.00 4787.00 4949.00 - - - - 1.35% -4.97%
Johnson, Matthey 3647.00 -0.41% -15.00 81795 3652.00 3622.00 3691.00 - - - - 3.93% 18.26%
Just-Eat 657.80 -2.52% -17.00 852700 674.20 655.80 674.20 - - - - -5.95% -16.10%
KINGFISHER 255.80 -0.12% -0.30 2262542 253.00 250.50 257.00 - - - - -3.94% -24.90%
LAND SECURITES GRP 888.00 -0.78% -7.00 134701 893.00 886.50 896.00 - - - - - -12.08%
LONDON STOCK EXCH. 4662.00 -2.14% -102.00 285146 4742.00 4642.00 4767.00 - - - - -2.16% 22.78%
Legal & General 262.90 0.23% 0.60 2100209 262.20 262.10 265.20 - - - - 4.24% -4.33%
Lloyds Banking Grp 61.70 -0.15% -0.09 22285026 61.58 61.56 62.06 - - - - 4.08% -9.28%
MARKS & SPENCER GRP 283.80 -0.94% -2.70 841400 286.00 283.40 288.80 - - - - -0.39% -9.90%
MONDI 2129.00 -0.98% -21.00 156162 2146.00 2117.00 2146.00 - - - - 0.14% 9.46%
MORRISON WM SMKTS 258.25 0.51% 1.30 1350847 256.25 256.25 258.65 - - - - -0.14% 17.44%
Melrose Industries 216.80 -2.30% -5.10 3230651 219.10 215.40 219.90 - - - - -1.00% 1.93%
Micro Focus Intl 1346.00 -0.92% -12.50 169854 1347.50 1329.00 1350.50 - - - - 2.94% -46.54%
NATIONAL GRID 776.70 -1.52% -12.00 1336395 785.70 775.10 788.10 - - - - -2.36% -11.27%
NEXT 5128.00 -1.38% -72.00 138249 5200.00 5089.00 5250.00 - - - - -4.47% 13.50%
NMC HEALTH PLC LS-,1 3358.00 1.94% 64.00 43705 3292.00 3288.00 3366.00 - - - - -5.46% 16.03%
OCADO GROUP 911.40 0.51% 4.60 447090 899.40 897.80 924.40 - - - - -0.55% 131.09%
PEARSON 889.00 1.09% 9.60 739009 880.00 880.00 891.00 - - - - 5.90% 20.05%
PERSIMMON 2357.00 -0.42% -10.00 98991 2356.00 2349.00 2369.00 - - - - -0.80% -13.77%
PRUDENTIAL 1800.50 -0.30% -5.50 973950 1811.00 1796.50 1819.00 - - - - 5.83% -5.27%
Paddy Power Betfair 6795.00 -1.16% -80.00 11954 6845.00 6775.00 6900.00 - - - - -1.02% -22.65%
RANDGOLD RESOURCES 5218.00 6.36% 312.00 724413 5128.00 5050.00 5240.00 - - - - 10.88% -29.53%
RECKITT BENCKISER 6843.00 -1.37% -95.00 178013 6904.00 6774.00 6917.00 - - - - 1.36% -1.23%
RENTOKIL INITIAL 313.80 -0.63% -2.00 925641 315.10 312.10 316.20 - - - - -1.94% -1.44%
RIO TINTO 3913.00 0.18% 7.00 919576 3891.00 3858.50 3926.00 - - - - 8.66% -0.63%
ROLLS ROYCE 994.60 0.48% 4.80 586528 983.20 981.20 996.40 - - - - 0.73% 16.24%
RSA INSURANCE GROUP 633.60 0.73% 4.60 389878 626.20 626.20 636.00 - - - - 3.80% 0.17%
Relx Plc 1566.00 0.84% 13.00 1317555 1576.50 1547.00 1578.50 - - - - -2.30% -10.70%
Rightmove 472.60 -0.03% -0.15 690093 471.85 471.40 476.90 - - - - -1.06% -89.47%
Royal Bk of Scotld G 258.80 -1.33% -3.50 3113271 261.40 257.80 261.80 - - - - 3.64% -7.27%
Royal Dutch Shell 'B 2637.50 1.25% 32.50 479024 2616.50 2615.00 2655.50 - - - - 4.93% 5.12%
Royal Dutch Shell A 29.00 1.51% 0.43 1707085 28.69 28.68 29.16 - - - - 4.19% 4.47%
Royal Mail 482.50 1.66% 7.90 572216 475.00 475.00 483.60 - - - - -2.31% 4.26%
SAGE GROUP 575.00 -0.96% -5.60 636684 576.20 569.60 579.80 - - - - -0.93% -27.94%
SCHRODERS VTG 3107.00 -0.77% -24.00 42641 3124.00 3092.00 3128.00 - - - - 3.29% -12.26%
SEGRO 638.40 -0.50% -3.20 308061 639.80 637.40 645.20 - - - - -1.15% 8.57%
SEVERN TRENT 1832.50 -2.50% -47.00 116561 1875.50 1825.50 1884.00 - - - - -3.40% -15.12%
SHIRE 4505.50 -1.22% -55.50 463790 4551.50 4500.50 4563.50 - - - - 1.71% 16.95%
SMITH & NEPHEW 1382.00 -0.22% -3.00 161899 1386.00 1372.00 1390.50 - - - - -1.43% 7.13%
SMITH (DS) 482.00 -0.90% -4.40 685299 483.30 481.70 486.90 - - - - -1.17% -0.47%
SMURFIT KAPPA GRP 35.00 -0.51% -0.18 53756 35.04 34.90 35.18 - - - - -0.28% 24.18%
SSE 1131.50 0.27% 3.00 474222 1128.00 1128.00 1143.50 - - - - 1.07% -14.09%
ST JAMES'S PLACE 1132.00 -0.88% -10.00 98815 1140.50 1130.00 1142.00 - - - - 3.43% -7.52%
STANDARD CHARTERED 638.00 -1.39% -9.00 1795267 645.10 635.10 645.10 - - - - 5.11% -18.21%
Sainsbury (J) 317.10 0.86% 2.70 674154 314.50 314.50 319.20 - - - - -1.43% 30.55%
Scottish Mort Inv Ts 536.40 -0.85% -4.60 38595 537.30 531.50 537.30 - - - - 0.77% 19.57%
Smiths Group 1499.00 -1.12% -17.00 381799 1493.00 1493.00 1521.00 - - - - -3.84% 1.20%
Standard Life Aberde 316.00 -2.68% -8.70 2181832 323.20 314.90 326.20 - - - - 1.95% -25.61%
TESCO 239.50 1.14% 2.70 2288294 236.00 235.80 240.30 - - - - 1.74% 13.88%
TUI 1380.50 -2.68% -38.00 382948 1390.50 1361.50 1397.50 - - - - 0.15% -10.76%
Taylor Wimpey 169.05 -0.41% -0.70 1494203 169.10 168.50 170.35 - - - - -0.70% -18.80%
UNILEVER 4200.00 -1.72% -73.50 296786 4255.50 4195.50 4255.50 - - - - -1.29% 1.69%
UNITED UTILITIES 689.80 -1.60% -11.20 363352 699.40 687.00 706.20 - - - - -2.38% -16.84%
VODAFONE GROUP 170.20 -0.04% -0.06 9154451 171.36 169.80 171.56 - - - - 1.14% -27.80%
WPP PLC 1144.50 -0.35% -4.00 390586 1146.50 1141.00 1154.50 - - - - -0.52% -15.16%
Whitbread 4715.00 0.34% 16.00 66817 4697.00 4686.00 4733.00 - - - - 0.41% 17.30%