Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
21.11.2017 14:42:27
FTSE 100
7413.14
GBP
23.68
0.32%
21.11.2017 14:27
 
Chart
Kursdaten
Kurs 7413.14 Eröffnung 7389.46
Diff. absolut 23.68 Tages-Hoch 7417.13
Diff. % 0.32 % Tages-Tief 7367.86
Volumen 229057361 Umsatz 160100214072
Schlusskurs vom 20.11.2017 7389.46 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 21.11.2017 / 14:27
Währung GBP Aktualisierungsstand 21.11.2017 / 14:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 3.45% 7599.0 7093.6
1 Woche -0.35% 7436.6 7350.4
1 Monat -1.78% 7582.9 7350.4
3 Monate 0.89% 7582.9 7196.6
6 Monate -1.09% 7599.0 7196.6
1 Jahr 9.06% 7599.0 6678.7
3 Jahre 10.64% 7599.0 5499.5
SMI
14.43
SMI
3.45
13.14
-4.93
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-4.93,"chartHeight":16.668858717111,"year":2015,"ID_NOTATION":"1918069"},"2016":{"performance":14.43,"chartHeight":22.254851491434,"year":2016,"ID_NOTATION":"1918069"},"2017":{"performance":3.45,"chartHeight":14.812194341909,"year":2017,"ID_NOTATION":"1918069"}}
{"2015":{"performance":-2.05,"chartHeight":12.104762507479,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.31303292582,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.14,"chartHeight":21.767762584503,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.222139983668,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.3710954020655,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.23,"chartHeight":19.334225871271,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.542509367604,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.923733911959,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.564003769683,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.274093272177,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.3625603125986,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":23.192327546446,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.712000462628,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.07515801805,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.74,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.11.2017 14:42:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3I GROUP 915.50 0.00% 0.00 154289 914.00 901.00 918.00 907 915.00 915.50 1242 -1.08% 30.51%
A.B. Foods 3090.00 -0.19% -6.00 47530 3097.00 3085.00 3101.00 458 3088.00 3090.00 100 0.52% 13.57%
ANGLO AMERICAN 1457.00 0.34% 5.00 350558 1450.00 1442.50 1459.00 1467 1456.50 1457.50 726 -3.10% 25.39%
ANTOFAGASTA 955.00 -0.73% -7.00 327005 961.00 953.50 962.50 1038 954.50 955.00 1431 -1.23% 42.52%
ASHTEAD GROUP 1936.00 0.10% 2.00 70703 1930.00 1922.00 1944.00 15 1936.00 1937.00 250 2.38% 22.17%
Admiral Group 1888.00 0.16% 3.00 36585 1885.00 1878.00 1891.00 475 1888.00 1889.00 180 2.39% 3.63%
AstraZeneca 4977.00 0.30% 15.00 283178 4954.00 4941.00 4993.50 351 4976.50 4977.50 131 0.70% 12.25%
Aviva 506.50 1.00% 5.00 593701 500.00 498.90 507.00 8515 506.00 506.50 7357 2.18% 3.55%
B Sky B Group 951.50 -0.31% -3.00 205969 950.50 949.50 953.50 2344 951.00 951.50 1780 4.89% -3.73%
BABCOCK INT GROUP 724.50 -4.36% -33.00 1312042 775.50 700.50 775.50 786 724.50 725.00 1797 0.66% -20.26%
BAE SYSTEMS 544.50 0.00% 0.00 914996 543.50 540.75 546.00 6630 544.50 545.00 8089 0.93% -7.71%
BARRATT DEVELOPMENTS 634.00 0.40% 2.50 490559 633.50 629.50 635.00 3738 633.50 634.00 564 1.94% 36.33%
BERKELEY GROUP 3782.00 0.93% 35.00 60786 3749.00 3735.00 3784.00 271 3781.00 3783.00 503 4.20% 32.50%
BHP BILLITON 1377.50 1.29% 17.50 616985 1361.00 1355.50 1378.00 2162 1377.50 1378.50 2235 -4.36% 4.62%
BP 496.95 0.88% 4.35 3369152 492.10 491.50 500.70 334 496.95 497.00 2701 -3.01% -3.01%
BRIT AMER TOBACCO 5051.00 1.12% 56.00 462938 4976.50 4965.00 5074.00 62 5050.00 5051.00 1018 1.01% 8.47%
BRITISH LAND CO 620.00 0.16% 1.00 448456 620.00 615.50 622.00 1960 620.00 620.50 3650 4.30% -1.51%
BT GROUP 244.90 -0.47% -1.15 1653295 245.60 242.50 245.60 1241 244.90 244.95 1358 0.63% -32.75%
BUNZL 2153.00 -1.96% -43.00 145522 2180.00 2132.00 2180.00 200 2153.00 2154.00 516 4.62% 4.62%
BURBERRY GROUP 1752.00 -0.06% -1.00 233612 1750.00 1732.00 1754.00 1021 1751.00 1753.00 1437 0.81% 17.65%
Barclays Bank 190.00 0.88% 1.65 5884067 189.30 187.95 190.30 5412 189.95 190.00 7025 5.58% -15.27%
CENTRICA 161.10 -0.19% -0.30 1680108 161.40 160.20 162.00 7659 161.10 161.20 25484 -1.88% -31.06%
CONVATEC GROUP WI LS 197.00 -2.14% -4.30 1511335 199.80 195.70 199.80 3960 196.90 197.10 8562 5.67% -13.42%
CRH PLC 2701.00 -1.28% -35.00 293495 2709.00 2696.00 2746.00 8356 2700.00 2701.00 884 2.32% -3.01%
Carnival 5030.00 1.43% 71.00 68089 4950.00 4950.00 5060.00 91 5030.00 5035.00 209 0.24% 21.01%
Coca-Cola HBC 2438.00 -0.45% -11.00 54952 2435.00 2429.00 2453.00 300 2438.00 2439.00 334 -0.89% 38.83%
Compass Group 1543.00 -3.20% -51.00 1238526 1563.00 1518.00 1563.00 3854 1542.00 1543.00 2509 -3.04% 6.69%
Croda Int 4313.00 0.12% 5.00 49160 4315.00 4264.00 4333.00 104 4314.00 4316.00 339 3.78% 35.30%
DCC 7170.00 -0.21% -15.00 23238 7185.00 7130.00 7207.50 36 7165.00 7170.00 203 -1.10% 19.35%
Diageo 2606.00 0.64% 16.50 406989 2590.00 2582.00 2606.50 1728 2606.00 2606.50 242 0.25% 23.31%
Direct Line Insuranc 358.50 1.01% 3.60 312344 355.20 354.90 359.10 900 358.40 358.60 1684 0.24% -4.00%
EASYJET 1342.00 4.84% 62.00 1118899 1330.00 1303.00 1372.00 507 1341.00 1343.00 721 1.83% 27.87%
EXPERIAN 1551.00 -0.51% -8.00 146471 1556.00 1547.00 1558.00 780 1551.00 1552.00 998 -4.18% -0.57%
FRESNILLO 1279.00 -0.31% -4.00 58548 1285.00 1269.00 1288.00 543 1278.00 1279.00 692 -1.16% 5.68%
Ferguson 5310.00 -0.28% -15.00 25389 5305.00 5280.00 5330.00 342 5310.00 5315.00 652 1.24% -
G4S Plc 260.10 0.42% 1.10 588366 259.70 258.60 260.50 670 260.00 260.20 2543 1.81% 10.59%
GKN 303.00 0.50% 1.50 406719 302.20 301.00 303.90 4071 302.90 303.00 280 -3.80% -8.83%
GLAXOSMITHKLINE 1298.25 -1.01% -13.25 988103 1280.50 1280.50 1311.50 3972 1298.00 1298.50 1823 -0.76% -15.69%
Glencore Plc 361.80 0.71% 2.55 3246702 359.15 356.90 362.00 2684 361.85 361.95 2300 -1.10% 29.16%
HARGREAVES LANSDOWN 1608.00 0.88% 14.00 41327 1591.00 1588.00 1609.00 287 1607.00 1608.00 459 2.11% 30.87%
HSBC Holdings 731.60 0.43% 3.10 2227397 727.50 724.80 732.10 2295 731.50 731.70 4703 -0.74% 11.36%
Hammerson 525.75 -0.24% -1.25 255499 526.00 524.00 527.00 5137 525.50 526.00 1943 0.57% -7.54%
IAG 606.00 1.00% 6.00 758668 599.50 599.00 610.25 3001 605.50 606.00 2996 1.95% 36.52%
ITV Plc 147.95 -0.27% -0.40 2258045 152.10 147.80 152.10 35263 147.90 148.00 23888 -3.67% -27.85%
Imperial Brands 3086.00 2.08% 63.00 735654 3028.50 3019.00 3156.00 150 3086.00 3086.50 1206 -3.50% -14.52%
Informa Plc 740.50 0.89% 6.50 173443 735.00 732.00 740.50 4573 740.00 740.50 2917 0.27% 8.34%
Intercontinental Hot 4322.00 0.14% 6.00 29202 4302.00 4290.00 4334.00 174 4320.00 4322.00 137 1.03% 18.87%
Intertek Group 5175.00 -4.26% -230.00 106753 5305.00 5170.00 5305.00 248 5175.00 5180.00 668 1.31% 55.90%
Johnson, Matthey 3186.00 -2.63% -86.00 217536 3262.50 3128.00 3262.50 90 3182.00 3185.00 267 -2.30% 2.99%
KINGFISHER 302.80 -0.43% -1.30 1670408 303.50 299.10 303.50 4042 302.80 303.00 1000 1.10% -13.09%
LAND SECURITES GRP 927.00 -0.32% -3.00 256484 929.00 923.50 929.50 632 926.50 927.00 705 -1.38% -12.43%
LONDON STOCK EXCH. 3793.00 -0.37% -14.00 50052 3801.00 3790.00 3814.00 186 3792.00 3793.00 401 3.06% 32.33%
Legal & General 267.90 0.41% 1.10 1699046 266.80 266.40 269.00 4735 267.80 267.90 1500 1.02% 8.32%
Lloyds Banking Grp 65.91 -0.38% -0.25 7563752 65.93 65.76 66.18 10198 65.91 65.92 10078 -0.29% 6.30%
MARKS & SPENCER GRP 298.20 -0.86% -2.60 1154685 301.60 296.60 301.60 4153 298.20 298.50 2608 -4.20% -13.81%
MONDI 1751.00 -0.11% -2.00 254818 1747.00 1736.00 1760.00 1550 1750.00 1751.00 737 -2.29% 5.79%
MORRISON WM SMKTS 210.10 0.00% 0.00 879005 209.50 209.30 210.40 3687 210.00 210.10 4209 -0.05% -8.77%
Mediclinic Internati 517.75 -4.12% -22.25 243736 538.00 512.00 540.00 1 517.50 518.00 2612 -9.09% -29.73%
Merlin Entertainment 367.70 -1.47% -5.50 744264 371.60 367.50 373.90 3636 367.70 367.80 1358 -2.72% -16.42%
Micro Focus Intl 2714.00 0.48% 13.00 93295 2706.00 2703.00 2718.00 942 2713.00 2715.00 489 3.45% 24.64%
NATIONAL GRID 878.20 -0.25% -2.20 999656 878.10 873.80 880.00 4274 878.20 878.30 1268 -0.97% -7.26%
NEXT 4326.00 -1.19% -52.00 63400 4356.00 4324.00 4387.00 70 4326.00 4328.00 206 1.02% -11.61%
NMC HEALTH PLC(WI) L 2795.00 2.64% 72.00 31801 2718.50 2695.00 2799.00 442 2796.00 2800.00 90 -2.68% 77.28%
Old Mutual 191.90 0.58% 1.10 372039 189.40 189.10 191.90 1500 191.80 191.90 2732 0.42% -7.29%
PEARSON 702.00 1.01% 7.00 251609 695.00 693.00 703.00 500 701.50 702.50 2523 -0.71% -14.36%
PERSIMMON 2691.00 0.49% 13.00 180676 2686.00 2664.00 2695.00 212 2690.00 2691.00 5 0.71% 51.64%
PRUDENTIAL 1926.00 2.20% 41.50 844698 1895.25 1886.50 1926.50 1650 1926.00 1926.50 168 1.37% 16.36%
Paddy Power Betfair 8740.00 0.58% 50.00 7055 8645.00 8645.00 8770.00 172 8735.00 8745.00 157 1.52% -0.29%
RANDGOLD RESOURCES 7090.00 0.35% 25.00 44349 7080.00 7050.00 7105.00 344 7090.00 7095.00 286 1.95% 10.48%
RECKITT BENCKISER 6390.00 0.31% 20.00 207802 6368.00 6328.00 6398.00 718 6389.00 6391.00 321 -1.29% -6.83%
RENTOKIL INITIAL 325.10 -0.52% -1.70 425678 326.60 324.40 326.80 1720 325.00 325.20 3701 1.27% 47.27%
RIO TINTO 3563.00 0.47% 16.50 399120 3559.00 3535.00 3567.50 150 3562.50 3563.00 376 -4.01% 12.53%
ROLLS ROYCE 888.00 -1.06% -9.50 288894 895.50 887.00 895.50 2379 888.00 888.50 876 -1.16% 34.06%
RSA INSURANCE GROUP 611.00 0.83% 5.00 218000 606.00 605.00 611.00 6580 611.00 611.50 1344 -0.49% 4.03%
Relx Plc 1763.50 -0.03% -0.50 160106 1757.00 1755.00 1767.00 708 1763.00 1764.00 3361 1.97% 22.25%
Royal Bk of Scotld G 275.90 0.73% 2.00 648508 273.90 272.70 276.10 4765 275.90 276.00 656 -0.40% 22.72%
Royal Dutch Shell 'B 2389.50 0.40% 9.50 635188 2370.50 2368.75 2396.00 425 2389.50 2390.00 881 -3.88% 1.38%
Royal Dutch Shell A 26.56 0.64% 0.17 763100 26.28 26.27 26.59 1082 26.55 26.57 2672 -3.79% 1.38%
SAGE GROUP 770.50 0.26% 2.00 363980 769.00 761.50 771.00 2379 770.00 770.50 1500 3.15% 17.73%
SCHRODERS VTG 3540.00 1.17% 41.00 46065 3504.00 3504.00 3547.00 135 3541.00 3542.00 200 2.13% 16.91%
SEGRO 560.50 0.54% 3.00 127392 558.00 556.50 561.00 5097 560.50 561.00 2550 1.92% 27.13%
SEVERN TRENT 2089.00 0.24% 5.00 46650 2082.00 2077.00 2096.00 150 2087.00 2088.00 225 -3.65% -6.17%
SHIRE 3571.50 0.04% 1.50 322075 3570.00 3561.00 3595.50 150 3570.50 3571.50 197 2.16% -23.51%
SMITH & NEPHEW 1327.00 0.26% 3.50 172117 1325.00 1319.00 1330.00 2582 1326.00 1327.00 500 -0.71% 8.66%
SMURFIT KAPPA GRP 2293.00 0.13% 3.00 36356 2299.00 2271.00 2300.00 150 2293.00 2294.00 206 2.14% 21.55%
SSE 1346.00 1.13% 15.00 515571 1363.00 1329.50 1363.00 1063 1346.00 1347.00 1790 -0.82% -14.29%
ST JAMES'S PLACE 1151.00 -0.48% -5.50 230546 1159.00 1148.00 1159.00 3466 1151.00 1152.00 1787 2.62% 14.96%
STANDARD CHARTERED 722.40 -0.21% -1.50 476833 721.70 718.10 726.60 368 722.40 722.70 1276 -0.51% 9.88%
Sainsbury (J) 225.00 0.04% 0.10 523727 224.40 223.70 225.30 4505 224.90 225.10 866 -1.10% -9.90%
Scottish Mort Inv Ts 460.75 0.56% 2.55 48186 457.90 457.90 460.75 998 460.60 460.90 15 0.73% 43.01%
Smiths Group 1495.00 -0.66% -10.00 72178 1499.00 1494.00 1502.00 2273 1495.00 1496.00 1584 -0.13% 6.66%
Standard Life Aberde 435.20 2.74% 11.60 1196934 423.45 423.45 435.80 1296 434.90 435.00 978 3.29% 14.42%
TESCO 188.25 0.51% 0.95 2451338 186.90 186.80 189.15 3531 188.20 188.30 15565 5.73% -8.99%
TUI 1339.50 0.87% 11.50 317046 1330.00 1326.00 1345.00 2621 1339.00 1340.00 2497 0.84% 16.49%
Taylor Wimpey 197.20 -0.15% -0.30 1255414 197.85 196.30 198.00 4638 197.10 197.20 6208 2.38% 28.50%
UNILEVER 4222.00 0.46% 19.50 322724 4183.00 4170.00 4226.50 610 4221.00 4222.00 500 -1.41% 28.01%
UNITED UTILITIES 787.00 0.00% 0.00 226860 776.50 766.00 789.00 2155 786.00 787.00 4285 -6.14% -12.31%
VODAFONE GROUP 230.25 0.17% 0.40 5214282 230.60 228.55 230.65 15652 230.25 230.30 14637 6.24% 15.24%
WORLDPAY GROUP PLC L 411.40 0.69% 2.80 367103 409.90 409.00 411.50 750 411.40 411.50 670 0.27% 52.32%
WPP PLC 1264.00 -0.24% -3.00 275739 1274.00 1258.00 1278.00 972 1264.00 1265.00 715 -1.71% -30.08%
Whitbread 3538.00 -0.25% -9.00 49133 3542.00 3520.00 3548.00 100 3537.00 3538.00 139 -0.03% -5.82%