19.01.2021 10:24:45
FTSE 100
6736.65
GBP
16.0000
0.24%
19.01.2021 10:09
 
Chart
Kursdaten
Kurs 6736.65 Eröffnung 6720.65
Diff. absolut 16.00 Tages-Hoch 6770.66
Diff. % 0.24 % Tages-Tief 6720.65
Volumen 73626716 Umsatz 32998018855
Schlusskurs vom 18.01.2021 6720.65 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 19.01.2021 / 10:09
Währung GBP Aktualisierungsstand 19.01.2021 / 10:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 4.03% 6903.6 6460.5
1 Woche -1.14% 6816.6 6676.6
1 Monat 2.93% 6903.6 6315.3
3 Monate 13.53% 6903.6 5525.5
6 Monate 6.84% 6903.6 5525.5
1 Jahr -12.43% 7682.8 4898.8
3 Jahre -12.73% 7903.5 4898.8
12.1
26.51
1.13
4.03
1.73
SMI
-14.34
SMI
SMI
2019
2020
2021
{"2019":{"performance":12.1,"chartHeight":31.020496499559,"year":2019,"ID_NOTATION":"1918069"},"2020":{"performance":-14.34,"chartHeight":32.30472953364,"year":2020,"ID_NOTATION":"1918069"},"2021":{"performance":4.03,"chartHeight":22.707527763557,"year":2021,"ID_NOTATION":"1918069"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.73,"chartHeight":16.313521651261,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.41,"chartHeight":14.767036995597,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":0.68,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.91,"chartHeight":20.245533100101,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.94,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.01.2021 10:24:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3I GROUP 1142.00 -0.13% -1.50 17438 1142.50 1140.50 1148.75 54 1140.50 1141.50 65 -1.29% -0.74%
Admiral Group 2912.00 -0.61% -18.00 6696 2932.00 2911.00 2935.00 61 2909.00 2913.00 205 -1.61% 0.55%
ANGLO AMERICAN 2680.50 -0.04% -1.00 90433 2688.00 2676.50 2720.50 122 2679.50 2681.50 370 -2.79% 10.49%
ANTOFAGASTA 1516.50 -0.46% -7.00 14987 1540.00 1515.50 1540.00 389 1515.00 1517.00 596 -1.77% 5.54%
ASHTEAD GROUP 3620.00 -1.12% -41.00 29518 3663.00 3609.00 3668.00 442 3618.00 3620.00 333 0.16% 6.47%
Associated British F 2298.00 1.10% 25.00 19364 2282.00 2264.00 2306.00 135 2298.00 2300.00 90 0.00% 0.00%
AstraZeneca 7733.00 0.73% 56.00 60064 7714.00 7681.00 7744.00 311 7730.00 7733.00 49 1.44% 4.59%
AUTO TRADER GRP PLCL 566.00 -0.42% -2.40 10855 567.20 564.00 568.20 314 565.60 566.20 11 -4.15% -4.41%
AVAST PLC. (WI) LS-, 535.50 0.28% 1.50 20565 533.00 531.50 535.50 446 536.00 537.00 344 0.85% -0.47%
AVEVA GROUP 3792.00 1.17% 44.00 28512 3757.00 3729.00 3798.00 119 3791.00 3796.00 47 6.72% 17.46%
Aviva 348.10 -0.83% -2.90 271024 351.10 347.20 351.30 522 347.80 348.10 1258 1.36% 7.87%
B & M Europ.Value Re 498.30 -1.05% -5.30 34244 505.80 495.60 505.80 388 497.80 498.30 116 -8.87% -2.89%
BAE SYSTEMS 493.50 1.13% 5.50 27602 488.70 488.00 495.00 375 492.90 493.30 375 -2.07% -0.61%
Barclays Bank 149.10 -1.42% -2.14 1500096 153.00 149.06 153.00 955 149.08 149.14 2569 -0.15% 2.38%
BARRATT DEVELOPMENTS 700.80 -0.14% -1.00 19546 703.40 700.40 709.00 263 701.00 702.20 285 0.17% 4.90%
BERKELEY GROUP 4536.00 1.36% 61.00 15527 4492.00 4483.00 4556.00 5 4535.00 4537.00 25 -3.54% -6.16%
BHP Group 2109.50 -0.26% -5.50 120950 2136.00 2107.00 2158.25 391 2107.00 2110.00 303 -2.29% 9.63%
BP PLC 300.55 0.07% 0.20 1154988 302.18 299.85 304.35 2100 300.50 300.60 413 0.24% 17.44%
BRIT AMER TOBACCO 2750.50 -0.27% -7.50 53245 2765.50 2742.50 2771.00 196 2750.00 2751.50 441 -0.63% 1.38%
BRITISH LAND CO 456.10 0.66% 3.00 43909 456.00 452.30 459.90 129 456.30 456.80 1070 0.44% -7.27%
BT GROUP 138.10 -0.18% -0.25 1033733 138.10 137.45 138.40 4921 138.00 138.15 2013 -3.29% 3.94%
BUNZL 2449.00 0.45% 11.00 9240 2457.00 2432.00 2457.00 154 2448.00 2450.00 125 -1.93% -0.49%
BURBERRY GROUP 1746.50 0.60% 10.50 11228 1755.00 1732.50 1755.00 102 1745.00 1747.50 213 -3.82% -3.15%
Coca-Cola HBC 2319.00 -0.39% -9.00 4828 2308.00 2308.00 2323.00 18 2323.00 2327.00 83 -1.06% -1.23%
Compass Group 1408.50 -0.18% -2.50 24864 1409.00 1404.00 1418.00 60 1408.50 1410.00 621 0.04% 3.22%
CRH PLC 3277.00 0.61% 20.00 11745 3266.00 3266.00 3298.00 422 3280.00 3283.00 157 -3.67% 6.40%
Croda Int 6316.00 -0.47% -30.00 3224 6372.00 6302.00 6372.00 98 6312.00 6318.00 3 -4.23% -2.94%
DCC 5746.00 0.35% 20.00 2266 5742.00 5726.00 5793.00 11 5742.00 5748.00 33 3.88% 9.99%
Diageo 2913.00 0.52% 15.00 58026 2910.00 2892.50 2925.50 447 2913.00 2914.50 125 -2.16% 0.10%
DS Smith 384.60 -1.31% -5.10 54746 390.30 383.80 392.60 1329 384.40 384.70 1645 -3.80% 3.70%
Entain 1409.00 -0.46% -6.50 23466 1413.50 1406.00 1415.00 138 1408.00 1410.00 635 -2.35% 25.04%
EVRAZ 506.00 0.28% 1.40 31277 511.80 505.20 514.80 537 506.00 506.60 362 -0.39% 7.32%
EXPERIAN 2719.00 1.12% 30.00 145726 2792.00 2704.00 2801.00 70 2714.00 2717.00 32 -5.12% -3.65%
Ferguson 8950.00 -1.08% -98.00 4473 9094.00 8944.00 9112.00 20 8954.00 8964.00 20 -1.18% 1.75%
Flutter Entertainmen 14560.00 -1.29% -190.00 2378 14630.00 14555.00 14785.00 12 14550.00 14575.00 32 -5.21% -2.16%
FRESNILLO 1091.00 -0.18% -2.00 6594 1088.50 1087.50 1097.00 40 1090.50 1091.50 430 -7.37% -3.32%
GLAXOSMITHKLINE 1410.80 0.70% 9.80 121292 1402.80 1400.00 1414.80 1005 1410.60 1411.40 507 0.34% 4.10%
Glencore 280.15 1.36% 3.75 1175339 280.05 279.55 283.05 2825 280.05 280.15 384 2.07% 18.42%
Halma 2517.00 -0.47% -12.00 25900 2539.00 2500.00 2545.00 466 2516.00 2518.00 289 -2.73% 2.76%
HARGREAVES LANSDOWN 1570.00 0.80% 12.50 6920 1570.00 1567.00 1582.50 138 1569.00 1570.50 3 -4.62% 2.67%
HIKMA PHARMA 2500.00 0.24% 6.00 4119 2495.00 2486.00 2505.00 2 2498.00 2500.00 97 -6.24% -1.03%
HSBC Holdings 413.15 2.43% 9.80 927752 414.15 412.25 418.50 390 413.20 413.40 1814 -1.14% 6.54%
Imperial Brands 1618.50 -0.25% -4.00 22436 1624.00 1607.50 1629.00 116 1619.00 1620.00 148 0.26% 5.02%
Informa Plc 530.00 -0.82% -4.40 58096 541.20 528.60 541.20 773 529.80 530.20 275 -2.16% -2.16%
Intercontinental Hot 4897.00 2.38% 114.00 7276 4816.00 4803.00 4897.00 34 4896.00 4901.00 38 0.63% 2.31%
Intermediate Capital 1674.00 -0.95% -16.00 2830 1687.00 1674.00 1692.00 108 1671.00 1674.00 86 -3.21% -1.97%
International Consol 164.30 2.18% 3.50 704195 163.05 162.95 165.35 2430 164.20 164.45 1106 4.82% 0.53%
Intertek Group 5544.00 -0.36% -20.00 2067 5554.00 5524.00 5580.00 42 5540.00 5544.00 29 -3.27% -1.52%
JD Sports Fashion 830.00 -1.21% -10.20 6931 842.00 824.20 842.00 332 830.40 831.80 224 -4.83% -2.28%
Johnson, Matthey 2770.00 0.40% 11.00 8229 2790.00 2764.00 2807.00 32 2770.00 2772.00 68 4.51% 13.82%
Just Eat Takeaway.co 87.72 -0.09% -0.08 368 88.08 87.72 88.42 5 75.00 87.72 150 -12.24% -4.96%
KINGFISHER 264.90 -1.23% -3.30 70757 269.00 264.70 270.60 414 264.90 265.20 1096 -4.11% -1.36%
Land Securities Grou 666.70 0.65% 4.30 16058 666.60 663.10 672.10 145 666.70 667.60 295 0.64% -1.31%
Legal & General 271.10 -0.73% -2.00 96327 273.40 270.90 273.80 976 270.90 271.20 659 -0.65% 2.79%
Lloyds Banking Group 36.04 -0.37% -0.14 1834864 36.27 36.03 36.45 2573 36.03 36.06 5017 -0.29% -1.31%
LONDON STOCK EXCH. 9202.00 -0.24% -22.00 8048 9244.00 9180.00 9290.00 20 9196.00 9202.00 16 0.02% 2.08%
M&G PLC 191.55 -1.39% -2.70 41803 195.00 191.45 195.00 1 191.70 191.80 1343 -1.35% -2.44%
Melrose Industries 183.25 -0.33% -0.60 142393 185.75 182.30 186.35 1165 183.20 183.50 5266 0.41% 3.64%
MONDI 1825.50 -0.46% -8.50 12570 1836.50 1824.00 1852.50 61 1824.00 1826.00 243 -0.78% 6.72%
MORRISON WM SMKTS 181.10 -0.36% -0.65 37141 182.00 181.10 182.50 6628 181.00 181.10 366 -0.68% 2.65%
NATIONAL GRID 875.20 0.32% 2.80 77957 878.00 873.80 883.00 85 874.80 875.20 647 -0.66% 1.19%
NatWest Group 159.10 -1.12% -1.80 169429 161.15 158.90 161.95 1184 158.95 159.20 1206 -0.53% -3.91%
NEXT 7918.00 -2.17% -176.00 15121 8134.00 7908.00 8134.00 46 7910.00 7922.00 40 6.50% 14.10%
OCADO GROUP 2535.00 -1.67% -43.00 35136 2565.00 2526.00 2571.00 42 2534.00 2536.00 8 4.04% 13.42%
PEARSON 674.60 0.84% 5.60 14645 672.20 668.80 674.60 891 675.80 676.80 288 -1.15% -1.36%
Pennon Group 970.60 -0.04% -0.40 68783 965.00 964.80 972.40 451 969.60 970.40 455 1.08% 2.34%
Pershing Square Hold 2642.50 0.28% 7.50 445 2650.00 2642.50 2650.00 68 2640.00 2645.00 67 -3.30% 2.93%
Persimmon 2715.00 0.04% 1.00 33963 2740.00 2714.00 2764.00 123 2713.00 2716.00 50 -3.11% -2.13%
Phoenix Group Holdin 683.60 -0.94% -6.50 30134 691.00 683.60 693.00 327 683.60 684.20 272 -3.94% -1.50%
Polymetal Intl 1672.00 0.30% 5.00 22377 1675.00 1668.00 1690.00 307 1670.50 1672.00 145 -4.36% -1.19%
Prudential 1427.50 0.60% 8.50 194346 1424.00 1420.50 1435.00 1896 1427.00 1428.00 402 -0.07% 5.25%
RECKITT BENCKISER 6206.00 -0.45% -28.00 45384 6234.00 6202.00 6256.00 102 6204.00 6208.00 160 -5.06% -4.77%
Relx Plc 1817.50 0.25% 4.50 45679 1832.00 1815.50 1832.00 106 1816.00 1817.00 249 -3.07% 0.78%
Rentokil Initial 521.40 -0.42% -2.20 20336 524.00 520.20 524.80 637 521.00 521.60 357 -3.00% 3.23%
Rightmove 611.40 0.76% 4.60 50737 612.00 606.60 613.60 800 611.40 611.80 547 -4.05% -6.30%
RIO TINTO 5990.00 0.30% 18.00 86161 6022.00 5980.00 6080.00 72 5988.00 5992.00 243 -3.40% 8.84%
ROLLS ROYCE 108.70 4.12% 4.30 2266855 105.65 105.45 109.20 5579 108.65 108.75 2098 -1.79% -6.99%
Royal Dutch Shell A 1469.20 0.20% 3.00 79402 1478.20 1468.00 1483.80 650 1469.60 1470.40 490 -0.08% 12.85%
Royal Dutch Shell 'B 1408.00 0.03% 0.40 108408 1413.60 1405.40 1423.60 700 1406.60 1407.60 660 -0.33% 11.95%
RSA INSURANCE GROUP 676.90 -0.07% -0.50 170221 677.60 676.80 678.00 744 676.60 677.00 446 -0.21% -0.09%
SAGE GROUP 561.00 0.07% 0.40 27237 562.00 558.90 563.20 116 560.60 561.00 26 -3.71% -3.88%
Sainsbury (J) 237.80 -0.38% -0.90 26336 238.50 237.50 239.10 144 237.50 237.70 785 0.89% 5.39%
SCHRODERS VTG 3425.00 -0.15% -5.00 1360 3461.00 3419.00 3463.00 71 3422.00 3427.00 55 -2.67% 2.30%
Scottish Mort Inv Ts 1229.00 0.57% 7.00 4955 1240.00 1229.00 1240.00 419 1229.00 1232.00 153 -1.77% 1.08%
SEGRO 968.40 0.21% 2.00 58628 968.80 965.00 975.70 62 967.80 968.20 311 1.17% 2.79%
Severn Trent 2335.00 0.34% 8.00 5072 2326.00 2321.00 2343.00 167 2334.00 2336.00 22 -0.81% 1.93%
SMITH & NEPHEW 1605.50 2.39% 37.50 16097 1572.00 1568.00 1607.50 85 1605.00 1606.50 118 -0.44% 3.36%
Smiths Group 1505.00 0.37% 5.50 189725 1499.75 1498.25 1510.50 117 1505.00 1505.50 53 -3.48% -0.23%
SMURFIT KAPPA GRP 3584.00 -0.50% -18.00 3482 3630.00 3584.00 3642.00 200 3588.00 3594.00 450 -0.50% 4.95%
SPIRAX-SARCO ENGIN. 11435.00 -0.13% -15.00 2006 11470.00 11380.00 11505.00 79 11430.00 11440.00 9 -1.63% 1.28%
SSE 1514.50 -0.93% -14.25 66624 1535.75 1511.00 1535.75 48 1514.00 1515.50 121 -4.18% 1.92%
ST JAMES'S PLACE 1173.00 -0.09% -1.00 9570 1177.00 1173.00 1183.50 166 1172.00 1173.50 331 -0.68% 4.12%
STANDARD CHARTERED 483.60 -1.49% -7.30 236197 494.90 483.30 494.90 1295 483.20 483.70 1053 -3.44% 5.39%
Standard Life Aberde 300.90 -0.17% -0.50 39592 303.85 300.20 304.30 891 300.70 301.20 1140 1.02% 6.99%
Taylor Wimpey 163.35 0.12% 0.20 458086 165.12 162.85 166.55 2800 163.20 163.40 2739 -2.22% -1.48%
TESCO 241.00 -0.99% -2.40 563095 245.30 240.90 246.00 3230 240.80 241.00 2681 -0.49% 4.60%
Unilever 4375.00 0.02% 1.00 71049 4369.00 4356.00 4408.00 476 4373.00 4375.00 451 -1.04% -0.77%
UNITED UTILITIES 928.20 0.54% 5.00 20694 925.60 922.80 931.80 270 927.80 928.60 74 -1.11% 2.93%
VODAFONE GROUP 127.36 0.78% 0.98 767553 127.10 126.34 127.88 2387 127.32 127.38 7 -1.70% 3.90%
Whitbread 3151.00 0.51% 16.00 21467 3152.00 3100.00 3157.00 107 3153.00 3156.00 20 3.26% 1.26%
WPP PLC 812.80 -0.88% -7.20 34939 821.60 812.00 823.90 91 812.60 813.00 220 0.96% 2.42%