01.10.2020 21:48:47
FTSE 100
5879.45
GBP
13.3500
0.23%
01.10.2020 17:35
 
Chart
Kursdaten
Kurs 5879.45 Eröffnung 5866.10
Diff. absolut 13.35 Tages-Hoch 5925.77
Diff. % 0.23 % Tages-Tief 5849.82
Volumen 660463767 Umsatz 263495777713
Schlusskurs vom 30.09.2020 5866.10 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 01.10.2020 / 17:35
Währung GBP Aktualisierungsstand 01.10.2020 / 21:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -22.05% 7689.7 4898.8
1 Woche 0.97% 5954.4 5771.5
1 Monat 0.30% 6123.7 5771.5
3 Monate -4.52% 6323.6 5771.5
6 Monate 7.79% 6511.8 5395.1
1 Jahr -20.12% 7689.7 4898.8
3 Jahre -20.25% 7903.5 4898.8
SMI
12.1
26.51
SMI
-12.48
-10.68
SMI
-22.05
-3.57
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":-22.05,"chartHeight":21.427876675843,"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":-3.57,"chartHeight":13.131722715349,"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":-14.71,"chartHeight":19.583491251725,"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":-2.65,"chartHeight":11.77387163438,"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":-1.99,"chartHeight":10.468788665335,"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":-3.91,"chartHeight":13.546231636976,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 01.10.2020 21:48:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3I GROUP 1021.00 2.16% 21.60 193568 1008.00 1001.00 1023.00 328 1020.50 1021.50 329 8.87% -7.35%
Admiral Group 2627.00 0.77% 20.00 152709 2627.00 2606.00 2632.00 122 2626.00 2631.00 288 -4.19% 13.38%
ANGLO AMERICAN 1880.00 0.12% 2.20 637940 1898.80 1864.60 1914.40 210 1879.60 1891.40 337 3.59% -13.36%
ANTOFAGASTA 1005.00 -1.86% -19.00 272279 1047.00 1004.00 1047.00 751 1004.50 1006.00 230 -3.60% 9.14%
ASHTEAD GROUP 2827.00 1.11% 31.00 132220 2822.00 2803.00 2860.00 115 2826.00 2828.00 115 2.84% 16.53%
Associated British F 1906.50 2.28% 42.50 80969 1887.50 1876.50 1919.00 169 1905.50 1908.50 273 2.86% -26.48%
AstraZeneca 8488.00 0.07% 6.00 238823 8517.00 8482.00 8664.00 117 8469.00 8488.00 188 -0.69% 11.65%
- - - - - - - - - - - 0.00% 0.00%
AVAST PLC. (WI) LS-, 530.00 0.00% 0.00 212245 526.50 521.00 532.50 1416 529.00 530.00 639 0.19% 16.69%
AVEVA GROUP 4819.00 0.86% 41.00 43227 4811.00 4783.00 4861.00 71 4816.00 4823.00 50 0.50% 3.63%
Aviva 285.00 -0.35% -1.00 1516513 289.00 283.00 289.20 1167 284.90 291.50 8436 2.15% -32.08%
B & M Europ.Value Re 505.40 1.90% 9.40 569387 496.40 495.50 509.00 637 505.00 505.80 390 6.40% 23.12%
BAE SYSTEMS 487.10 1.00% 4.80 983700 486.80 480.60 491.70 868 486.90 487.20 653 -0.59% -14.03%
Barclays Bank 98.04 0.02% 0.02 5958976 98.94 96.94 99.88 3290 97.97 98.04 3290 5.34% -45.62%
BARRATT DEVELOPMENTS 489.40 2.90% 13.80 995736 479.60 468.40 491.00 175 489.40 489.90 701 7.56% -34.24%
BERKELEY GROUP 4329.00 2.44% 103.00 104082 4251.00 4207.00 4337.00 93 4329.00 4333.00 50 5.20% -11.07%
BHP Group 1648.20 -0.51% -8.40 892552 1676.20 1642.20 1685.40 257 1647.60 1649.40 1000 -3.92% -7.40%
BP PLC 218.20 -3.24% -7.30 10172121 226.90 216.00 228.72 293 218.15 218.25 319 -6.29% -54.01%
BRIT AMER TOBACCO 2716.00 -0.33% -8.90 761303 2752.50 2707.25 2754.50 500 2712.50 2715.50 120 -3.19% -16.26%
BRITISH LAND CO 339.10 0.71% 2.40 552550 340.20 333.00 342.10 924 339.00 339.50 1239 4.56% -46.78%
BT GROUP 99.08 0.39% 0.38 4663461 99.30 97.70 100.65 10000 97.00 99.14 1900 -1.51% -48.71%
BUNZL 2504.00 -0.44% -11.00 69283 2529.00 2489.00 2531.00 286 2501.00 2504.00 120 2.62% 20.56%
BURBERRY GROUP 1595.50 2.31% 36.00 200687 1570.00 1550.50 1600.00 211 1594.00 1608.00 1550 3.70% -27.87%
Coca-Cola HBC 1971.00 2.87% 55.00 133198 1950.50 1946.00 1995.00 174 1969.50 1971.50 174 1.68% -23.16%
Compass Group 1163.50 -0.47% -5.50 911889 1174.50 1150.00 1186.50 288 1163.00 1164.00 83 -3.04% -38.62%
CRH PLC 30.66 -1.16% -0.36 208298 31.11 30.47 31.26 50 30.61 30.70 50 0.72% -14.24%
Croda Int 6300.00 0.77% 48.00 38150 6266.00 6236.00 6334.00 118 6298.00 6306.00 49 2.81% 23.17%
DCC 5598.00 -6.86% -412.00 119699 5838.00 5584.00 5848.00 51 5596.00 5602.00 53 -8.02% -14.40%
Diageo 2675.00 0.81% 21.50 869958 2667.00 2654.00 2723.00 218 2673.50 2675.00 70 6.43% -16.48%
DS Smith 304.60 3.36% 9.90 844348 296.30 295.70 307.00 1583 304.50 304.90 950 9.81% -20.62%
EVRAZ 339.90 -1.64% -5.65 216074 348.00 338.50 348.10 764 340.10 340.40 600 3.75% -15.26%
EXPERIAN 2934.00 0.45% 13.00 412890 2927.00 2907.00 2951.00 113 2933.00 2936.00 253 -0.14% 14.56%
Ferguson 7910.00 1.44% 112.00 51936 7844.00 7802.00 7928.00 43 7906.00 7918.00 94 7.04% 14.21%
Flutter Entertainmen 12335.00 0.28% 35.00 39471 12375.00 12225.00 12455.00 201 12210.00 12330.00 30 4.14% 36.23%
FRESNILLO 1240.00 4.07% 48.50 360818 1196.00 1196.00 1242.50 220 1239.00 1241.50 263 5.00% 92.49%
GLAXOSMITHKLINE 1443.60 -0.89% -13.00 984587 1467.20 1443.60 1474.80 226 1439.80 1447.80 206 -1.01% -18.84%
Glencore Plc 159.38 -1.19% -1.92 8968656 163.18 157.96 164.16 1976 159.34 159.46 1976 -5.79% -32.74%
GVC HOLDINGS 1001.00 2.06% 20.20 1217549 983.70 936.80 1007.50 2973 914.80 1002.50 339 17.68% 13.72%
Halma 2395.00 2.57% 60.00 273913 2359.00 2352.00 2411.50 145 2395.00 2397.00 145 7.59% 13.35%
HARGREAVES LANSDOWN 1594.50 2.05% 32.00 116007 1554.00 1545.50 1597.00 69 1594.00 1595.50 190 3.30% -17.49%
HIKMA PHARMA 2609.00 0.50% 13.00 79566 2610.00 2600.00 2645.00 286 2607.00 2611.00 278 2.60% 31.50%
HOMESERVE 1236.00 0.57% 7.00 80219 1237.00 1230.00 1241.00 255 1236.00 1238.00 275 0.65% -1.75%
HSBC Holdings 304.95 1.13% 3.40 3027327 303.15 302.30 307.73 750 304.80 305.00 700 6.18% -48.70%
Imperial Brands 1369.00 0.00% 0.00 224616 1375.00 1359.50 1393.50 241 1368.00 1369.50 241 -1.05% -26.41%
Informa Plc 382.70 1.73% 6.50 845832 379.20 374.70 384.50 894 382.30 388.10 6389 7.17% -55.49%
Intercontinental Hot 3976.00 -2.91% -119.00 108001 4070.00 3941.00 4082.00 57 3974.00 3978.00 60 0.08% -23.70%
Intermediate Capital 1199.00 0.59% 7.00 76879 1199.00 1194.00 1221.00 269 1199.00 1201.00 285 5.36% -25.71%
International Consol 94.14 0.15% 0.14 3300244 95.28 90.50 95.86 3000 93.22 94.92 3000 -0.15% -77.29%
Intertek Group 6362.00 0.35% 22.00 40159 6346.00 6320.00 6480.00 54 6356.00 6362.00 54 0.41% 8.98%
JD Sports Fashion 807.60 0.40% 3.20 172112 815.40 796.80 818.40 290 807.20 808.20 381 2.67% -3.51%
Johnson, Matthey 2404.00 2.25% 53.00 99769 2378.00 2372.00 2414.00 86 2401.00 2416.00 134 4.07% -19.65%
Just Eat Takeaway.co 96.06 0.31% 0.30 192525 95.80 93.80 96.12 217 95.50 96.16 18 1.12% 17.07%
KINGFISHER 295.00 -0.37% -1.10 1552037 295.80 293.60 301.40 991 295.00 295.40 2538 1.72% 35.51%
Land Securities Grou 524.70 0.38% 2.00 445168 527.20 519.80 531.70 614 524.50 525.20 614 6.89% -46.94%
Legal & General 192.05 1.69% 3.20 5203125 192.00 188.25 195.10 1721 191.95 192.20 2941 7.71% -36.83%
Lloyds Banking Group 26.43 0.32% 0.09 80901070 26.66 25.94 26.96 12887 26.41 26.44 12419 7.70% -57.96%
LONDON STOCK EXCH. 9152.00 2.81% 250.00 89969 8904.00 8904.00 9166.00 15 9152.00 9156.00 39 4.19% 18.12%
M&G PLC 160.65 0.47% 0.75 625796 160.70 159.20 165.90 34 160.55 160.75 1936 9.81% -32.44%
Melrose Industries 120.35 3.88% 4.50 3020585 116.58 115.85 120.70 404 120.30 120.50 2700 9.56% -50.08%
MONDI 1686.00 2.68% 44.00 236971 1652.50 1651.00 1690.75 455 1684.50 1689.00 632 9.13% -4.91%
MORRISON WM SMKTS 171.45 0.44% 0.75 860858 170.20 169.90 171.85 3382 171.15 171.50 3221 -1.94% -14.36%
NATIONAL GRID 911.20 2.15% 19.20 1193782 901.20 898.40 914.40 900 910.60 911.40 410 8.61% -3.86%
NatWest Group 107.60 1.32% 1.40 2076110 106.33 104.20 107.65 3057 107.50 107.65 1900 7.95% -55.54%
NEXT 6092.00 2.18% 130.00 50239 5962.00 5952.00 6106.00 55 6088.00 6092.00 3 0.96% -13.19%
OCADO GROUP 2692.00 -2.00% -55.00 486449 2746.00 2551.00 2822.00 120 2691.00 2695.00 120 -4.64% 111.14%
PEARSON 548.00 -0.65% -3.60 398912 547.20 542.80 555.40 585 547.60 548.20 600 2.32% -14.48%
Pennon Group 1064.00 3.40% 35.00 117833 1038.50 1034.00 1064.00 329 1062.50 1064.50 709 3.00% 3.96%
Persimmon 2508.00 1.01% 25.00 192345 2498.00 2444.00 2520.00 89 2508.00 2510.00 130 3.42% -7.01%
Phoenix Group Holdin 694.00 0.96% 6.60 237587 692.20 689.30 698.60 475 693.40 694.00 489 2.45% -7.16%
Polymetal Intl 1695.50 0.33% 5.50 297711 1702.50 1676.50 1704.00 183 1695.00 1697.00 144 -0.32% 41.23%
PRUDENTIAL 1107.50 -0.05% -0.50 803942 1115.00 1099.50 1136.50 299 1107.50 1108.50 311 0.05% -23.38%
RECKITT BENCKISER 7704.00 1.74% 132.00 159054 7600.00 7592.00 7720.00 33 7702.00 7710.00 101 3.52% 25.80%
Relx Plc 1720.50 -0.35% -6.00 368481 1728.50 1705.00 1741.00 50 1692.50 1722.50 429 1.53% -9.69%
Rentokil Initial 537.20 -0.07% -0.40 561753 537.20 532.00 541.60 1297 536.40 537.20 617 -0.56% 18.53%
Rightmove 640.80 1.88% 11.80 515711 629.40 627.00 642.00 410 640.00 641.00 490 4.03% 1.07%
RIO TINTO 4638.00 -0.39% -18.00 468640 4702.00 4632.00 4736.00 110 4636.50 4639.50 80 -3.35% 3.25%
ROLLS ROYCE 116.35 -10.84% -14.15 12640721 121.20 112.55 128.90 2494 116.30 116.50 2494 -23.13% -83.05%
Royal Dutch Shell A 10.37 -3.73% -0.40 2906257 10.85 10.35 10.90 450 10.37 10.38 450 -7.74% -60.38%
Royal Dutch Shell 'B 908.00 -3.19% -29.90 1763576 945.60 906.50 951.20 350 907.70 908.50 459 -7.35% -59.54%
RSA INSURANCE GROUP 454.20 0.46% 2.10 339445 455.30 450.70 458.60 724 454.20 454.50 500 -0.13% -19.53%
SAGE GROUP 724.80 0.92% 6.60 402467 718.80 715.60 727.40 471 724.20 724.80 310 1.51% -3.39%
Sainsbury (J) 189.85 -0.42% -0.80 842135 190.00 186.65 191.45 1730 189.70 189.90 1100 -6.25% -17.81%
SCHRODERS VTG 2740.00 1.56% 42.00 12987 2724.00 2720.00 2769.00 152 2736.00 2741.00 60 3.32% -18.01%
Scottish Mort Inv Ts 993.00 0.10% 1.00 32526 990.00 989.00 1005.00 327 992.00 994.00 1107 4.09% 71.21%
SEGRO 954.00 2.27% 21.20 228284 935.60 934.80 959.80 358 953.80 954.60 331 2.08% 6.52%
Severn Trent 2495.00 2.25% 55.00 47301 2449.00 2449.00 2501.00 291 2493.00 2497.00 270 1.96% -1.15%
SMITH & NEPHEW 1544.00 2.16% 32.68 390642 1521.00 1521.00 1566.50 102 1544.00 1564.50 1586 5.68% -15.70%
Smiths Group 1408.00 2.36% 32.50 222090 1378.50 1376.00 1428.50 223 1408.00 1415.00 73 5.90% -16.44%
SMURFIT KAPPA GRP 34.58 3.35% 1.12 93637 33.88 33.66 34.76 40 34.46 34.58 34 9.09% 0.93%
SPIRAX-SARCO ENGIN. 11035.00 0.05% 5.00 32255 11090.00 10970.00 11135.00 65 11025.00 11040.00 17 1.66% 23.57%
SSE 1253.00 3.73% 45.00 354780 1221.00 1214.50 1253.50 2006 1242.50 1263.50 1973 6.77% -13.26%
ST JAMES'S PLACE 946.00 1.57% 14.60 274772 940.00 936.40 949.40 18 945.80 946.20 190 3.18% -18.83%
STANDARD CHARTERED 358.50 0.42% 1.50 914403 361.90 354.70 363.20 488 358.40 358.70 876 3.22% -49.85%
Standard Life Aberde 233.30 3.00% 6.80 425585 229.50 229.50 234.00 1503 233.20 233.50 750 10.99% -29.00%
Taylor Wimpey 109.00 0.32% 0.35 5133321 109.80 106.28 110.00 10000 106.05 109.20 6024 7.71% -43.77%
TESCO 210.90 -0.75% -1.60 2624765 212.30 209.50 213.40 3547 210.70 211.10 3326 -3.83% -17.26%
UNILEVER 4802.00 0.48% 23.00 518219 4793.00 4767.00 4848.00 110 4801.00 4804.00 146 1.57% 10.43%
UNITED UTILITIES 878.80 2.14% 18.40 200698 866.00 863.00 880.40 393 878.40 879.20 393 2.59% -7.10%
VODAFONE GROUP 101.78 -1.15% -1.18 9346521 103.50 101.16 104.48 3346 101.78 101.82 4237 -2.08% -30.77%
Whitbread 2164.00 2.03% 43.00 125587 2124.00 2096.00 2169.00 85 2164.00 2167.00 148 5.20% -48.19%
WPP PLC 613.00 0.46% 2.80 504253 610.20 605.00 615.40 1257 612.00 613.60 1254 5.40% -42.74%