26.05.2018 19:24:00
FTSE 100
7730.28
GBP
13.54
0.18%
25.05.2018 17:35
 
Chart
Kursdaten
Kurs 7730.28 Eröffnung 7716.74
Diff. absolut 13.54 Tages-Hoch 7753.32
Diff. % 0.18 % Tages-Tief 7703.26
Volumen 820636710 Umsatz 465036190426
Schlusskurs vom 24.05.2018 7716.74 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 25.05.2018 / 17:35
Währung GBP Aktualisierungsstand 26.05.2018 / 19:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 0.55% 7903.5 6866.9
1 Woche -0.62% 7903.5 7703.3
1 Monat 4.76% 7903.5 7355.0
3 Monate 6.71% 7903.5 6866.9
6 Monate 4.33% 7903.5 6866.9
1 Jahr 2.83% 7903.5 6866.9
3 Jahre 9.93% 7903.5 5499.5
14.43
SMI
7.63
13
0.55
SMI
-5.58
SMI
-6.64
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":0.55,"chartHeight":8.4743222798414,"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":-6.64,"chartHeight":18.442299774643,"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":0.33,"chartHeight":8.4743222798414,"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":0.14,"chartHeight":8.4743222798414,"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":-1.73,"chartHeight":11.360396621887,"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":0.16,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.05.2018 19:24:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3I GROUP 982.60 -0.85% -8.40 716344 994.60 978.20 997.40 - - - - -0.69% 7.04%
A.B. Foods 2740.00 1.18% 32.00 64094 2727.00 2727.00 2748.00 - - - - 0.33% -3.66%
ANGLO AMERICAN 1780.20 -1.57% -28.40 1620612 1810.80 1765.00 1813.80 - - - - -4.45% 14.56%
ANTOFAGASTA 1052.00 -1.13% -12.00 529776 1061.00 1051.50 1067.00 - - - - -2.91% 5.09%
ASHTEAD GROUP 2337.00 0.52% 12.00 234786 2335.00 2332.00 2358.00 - - - - 1.74% 17.14%
Admiral Group 1980.00 1.64% 32.00 116086 1949.00 1949.00 1986.00 - - - - 2.78% -0.70%
AstraZeneca 5488.00 0.79% 43.00 487988 5461.00 5435.00 5488.00 - - - - 4.87% 7.15%
Aviva 529.20 -1.12% -6.00 2483282 536.80 526.60 537.60 - - - - -3.82% 4.58%
B Sky B Group 1350.00 0.15% 2.00 225212 1355.00 1344.50 1358.00 - - - - -0.59% 33.53%
BAE SYSTEMS 643.40 -0.56% -3.60 1191606 648.20 637.40 648.40 - - - - -0.71% 11.70%
BARRATT DEVELOPMENTS 561.60 0.79% 4.40 473994 559.40 558.40 562.80 - - - - 1.04% -13.87%
BERKELEY GROUP 4272.00 1.38% 58.00 122322 4218.00 4218.00 4274.00 - - - - 2.05% 0.59%
BHP BILLITON 1695.40 -1.25% -21.40 2284063 1718.80 1682.00 1718.80 - - - - -2.35% 11.03%
BP 554.90 -2.29% -13.00 14436755 567.90 551.00 568.30 - - - - -5.37% 6.04%
BRIT AMER TOBACCO 3873.50 2.00% 76.00 953573 3816.50 3769.50 3876.00 - - - - 1.97% -22.84%
BRITISH LAND CO 687.00 0.82% 5.60 525148 683.00 683.00 688.40 - - - - -0.81% -1.19%
BT GROUP 210.00 3.30% 6.70 11820511 207.65 205.15 210.25 - - - - 3.37% -22.67%
BUNZL 2300.00 1.05% 24.00 79550 2286.00 2285.00 2302.00 - - - - 1.46% 10.95%
BURBERRY GROUP 2008.00 1.70% 33.50 729423 1980.50 1980.50 2013.00 - - - - 3.51% 11.56%
Barclays Bank 206.40 0.12% 0.25 7288691 206.50 203.05 208.10 - - - - -0.58% 1.28%
CENTRICA 145.00 0.24% 0.35 2562172 145.30 143.70 146.05 - - - - -0.03% 4.84%
CRH PLC 2733.00 -0.55% -15.00 376212 2757.00 2698.00 2770.00 - - - - -1.73% 2.59%
Carnival 4947.00 1.19% 58.00 134830 4910.00 4902.00 4948.00 - - - - 0.65% 0.55%
Coca-Cola HBC 2675.00 1.52% 40.00 156830 2641.00 2641.00 2677.00 - - - - 3.36% 9.77%
Compass Group 1632.50 1.15% 18.50 448847 1613.00 1613.00 1635.50 - - - - 2.64% 1.46%
Croda Int 4797.00 0.17% 8.00 108425 4801.00 4766.00 4827.00 - - - - 3.34% 8.36%
DCC 7260.00 -0.41% -30.00 26689 7330.00 7235.00 7345.00 - - - - -1.76% -3.65%
Diageo 2763.00 0.42% 11.50 1854030 2751.50 2738.00 2763.50 - - - - 2.33% 1.25%
Direct Line Insuranc 372.90 0.46% 1.70 1021403 373.00 370.70 374.30 - - - - - -2.59%
EASYJET 1734.50 0.76% 13.00 320749 1727.00 1721.00 1743.00 - - - - -0.69% 18.96%
EVRAZ 478.00 -1.22% -5.90 233864 481.00 475.50 481.50 - - - - -4.78% 41.34%
EXPERIAN 1863.00 -0.21% -4.00 372237 1876.00 1856.50 1880.00 - - - - 2.22% 14.15%
FRESNILLO 1298.50 -0.19% -2.50 125938 1305.00 1294.50 1310.50 - - - - 1.76% -8.88%
Ferguson 5820.00 -0.14% -8.00 125238 5856.00 5800.00 5886.00 - - - - 1.64% 8.18%
G4S Plc 279.80 2.12% 5.80 1424724 274.50 274.40 282.40 - - - - 4.99% 4.91%
GLAXOSMITHKLINE 1500.40 0.12% 1.80 1871125 1496.00 1488.60 1502.20 - - - - 0.94% 13.49%
Glencore Plc 378.05 -0.09% -0.35 6420267 378.50 374.05 378.95 - - - - -0.68% -3.06%
HALMA 1369.00 0.88% 12.00 170918 1356.00 1355.00 1372.00 - - - - 4.66% 7.97%
HARGREAVES LANSDOWN 1970.50 0.74% 14.50 224669 1965.50 1958.50 1984.50 - - - - 0.97% 8.69%
HSBC Holdings 735.10 0.22% 1.60 6353436 735.20 730.00 737.20 - - - - 0.34% -4.05%
IAG 701.60 2.15% 14.80 1357102 688.60 687.60 701.80 - - - - 2.72% 7.94%
ITV Plc 168.00 0.78% 1.30 2257160 167.25 166.65 168.15 - - - - -0.80% 1.57%
Imperial Brands 2756.00 -0.40% -11.00 518500 2757.00 2738.50 2773.00 - - - - -0.56% -13.36%
Informa Plc 781.00 2.23% 17.00 1043786 764.80 764.20 783.60 - - - - 1.98% 8.32%
Intercontinental Hot 4898.00 0.97% 47.00 76158 4872.00 4860.00 4918.00 - - - - 2.13% 3.33%
Intertek Group 5438.00 1.38% 74.00 74881 5390.00 5384.00 5444.00 - - - - 5.59% 4.38%
Johnson, Matthey 3431.00 -1.55% -54.00 210658 3491.00 3392.00 3520.00 - - - - -1.21% 11.25%
Just-Eat 845.40 -0.35% -3.00 720934 849.40 843.80 856.80 - - - - 1.37% 7.83%
KINGFISHER 307.60 3.53% 10.50 4062312 298.00 298.00 311.90 - - - - 4.84% -9.69%
LAND SECURITES GRP 952.40 0.54% 5.10 261081 951.20 948.90 955.10 - - - - -0.51% -5.70%
LONDON STOCK EXCH. 4538.00 1.00% 45.00 169104 4516.00 4510.00 4565.00 - - - - 0.07% 19.52%
Legal & General 278.10 -0.75% -2.10 3041234 280.90 276.50 281.30 - - - - -1.97% 1.20%
Lloyds Banking Grp 65.76 -0.48% -0.32 27121614 66.00 65.18 66.17 - - - - -0.41% -3.31%
MARKS & SPENCER GRP 312.00 2.80% 8.50 1806452 304.80 304.80 312.30 - - - - 7.11% -0.95%
MONDI 2080.00 -0.53% -11.00 211815 2105.00 2073.00 2124.00 - - - - 0.19% 6.94%
MORRISON WM SMKTS 246.40 0.33% 0.80 1141691 246.40 244.60 248.10 - - - - -2.95% 12.05%
Mediclinic Internati 634.80 3.15% 19.40 463268 621.20 617.00 646.60 - - - - -4.22% -2.04%
Melrose Industries 241.20 -0.66% -1.60 2589919 243.10 239.70 244.40 - - - - 1.86% 13.40%
Micro Focus Intl 1349.50 1.43% 19.00 352199 1337.50 1318.00 1353.50 - - - - -1.14% -46.41%
NATIONAL GRID 880.00 -0.09% -0.80 2404231 883.80 878.00 887.00 - - - - -0.06% 0.53%
NEXT 5870.00 0.44% 26.00 189032 5850.00 5820.00 5892.00 - - - - 1.80% 29.92%
NMC HEALTH PLC LS-,1 3824.00 1.49% 56.00 195871 3784.00 3784.00 3854.00 - - - - 3.35% 32.14%
Old Mutual 247.00 0.57% 1.40 2030919 248.90 246.50 249.50 - - - - 0.69% 6.74%
PEARSON 907.40 0.62% 5.60 393863 909.80 902.00 912.20 - - - - -0.33% 22.54%
PERSIMMON 2841.00 1.14% 32.00 123257 2812.00 2812.00 2847.00 - - - - 1.10% 3.50%
PRUDENTIAL 1892.50 1.01% 19.00 872612 1884.00 1876.00 1903.50 - - - - -2.15% -0.73%
Paddy Power Betfair 9080.00 2.48% 220.00 30857 8860.00 8855.00 9100.00 - - - - 5.28% 3.36%
RANDGOLD RESOURCES 5750.00 -0.90% -52.00 99608 5798.00 5736.00 5800.00 - - - - -1.07% -22.35%
RECKITT BENCKISER 6025.00 0.38% 23.00 262845 6014.00 5999.00 6040.00 - - - - 1.40% -13.03%
RENTOKIL INITIAL 343.00 0.91% 3.10 681229 341.50 338.60 343.00 - - - - 4.48% 7.73%
RIO TINTO 4265.00 -0.22% -9.50 1226816 4265.50 4218.50 4278.00 - - - - -1.83% 8.30%
ROLLS ROYCE 844.00 -0.71% -6.00 843503 853.00 839.80 855.00 - - - - -1.40% -0.88%
RSA INSURANCE GROUP 665.60 -0.24% -1.60 811239 671.00 662.80 672.20 - - - - 1.12% 5.23%
Relx Plc 1646.50 0.61% 10.00 842774 1642.50 1641.00 1654.00 - - - - 1.67% -5.32%
Royal Bk of Scotld G 289.60 -0.58% -1.70 2979034 291.50 287.70 291.90 - - - - -0.07% 3.76%
Royal Dutch Shell 'B 2640.50 -1.86% -50.00 1706038 2678.00 2615.00 2681.00 - - - - -5.73% 5.24%
Royal Dutch Shell A 29.23 -1.63% -0.48 3158272 29.70 29.01 29.72 - - - - -6.03% 5.28%
Royal Mail 530.40 -2.89% -15.80 3114960 535.80 517.20 535.80 - - - - -2.89% 16.52%
SAGE GROUP 680.00 1.10% 7.40 291368 676.60 673.00 681.60 - - - - 1.83% -14.79%
SCHRODERS VTG 3379.00 0.66% 22.00 84469 3376.00 3365.00 3392.00 - - - - -2.14% -4.57%
SEGRO 652.20 0.99% 6.40 459917 648.20 647.20 653.40 - - - - 1.40% 10.92%
SEVERN TRENT 2089.00 2.91% 59.00 218260 2043.00 2039.00 2104.00 - - - - 2.86% -3.24%
SHIRE 4133.50 0.55% 22.50 622588 4114.00 4103.50 4144.00 - - - - -1.18% 5.99%
SMITH & NEPHEW 1362.00 0.85% 11.50 446420 1354.00 1342.50 1363.00 - - - - 3.03% 5.58%
SMITH (DS) 559.20 0.43% 2.40 425919 559.60 555.40 559.80 - - - - 0.79% 7.44%
SMURFIT KAPPA GRP 35.46 3.08% 1.06 203898 34.52 34.50 35.58 - - - - 4.60% 25.81%
SSE 1425.50 0.07% 1.00 893876 1394.50 1391.00 1430.50 - - - - 0.53% 8.24%
ST JAMES'S PLACE 1208.00 -0.41% -5.00 217383 1214.50 1204.50 1222.00 - - - - 0.21% -1.31%
STANDARD CHARTERED 750.90 -0.81% -6.10 2711768 758.80 742.30 758.80 - - - - -0.01% -3.73%
Sainsbury (J) 318.30 -0.28% -0.90 1060017 319.90 316.60 322.10 - - - - 4.26% 31.04%
Scottish Mort Inv Ts 512.50 0.69% 3.50 44335 513.00 512.00 515.00 - - - - 1.08% 14.24%
Smiths Group 1723.50 0.47% 8.00 174549 1724.00 1718.00 1728.50 - - - - 1.59% 15.05%
Standard Life Aberde 360.10 0.31% 1.10 1188971 360.00 357.60 362.00 - - - - -2.62% -17.50%
TESCO 245.60 -0.16% -0.40 5334437 247.90 243.00 248.60 - - - - -0.08% 16.79%
TUI 1730.00 0.06% 1.00 467395 1737.00 1719.50 1747.00 - - - - -3.27% 11.83%
Taylor Wimpey 202.80 0.95% 1.90 1512865 201.00 200.60 203.00 - - - - -0.34% -2.59%
UNILEVER 4189.50 0.30% 12.50 722872 4171.00 4158.00 4216.00 - - - - 1.38% 1.44%
UNITED UTILITIES 814.00 2.29% 18.20 640458 803.00 803.00 825.80 - - - - 3.35% -1.87%
VODAFONE GROUP 195.18 -0.08% -0.16 13409773 195.24 193.42 195.78 - - - - 0.98% -17.21%
WPP PLC 1279.00 0.27% 3.50 792145 1277.00 1266.00 1289.00 - - - - -3.54% -5.19%
Whitbread 4255.00 2.65% 110.00 155075 4156.00 4151.00 4280.00 - - - - 2.38% 6.22%