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
26.06.2017 09:15:44
FTSE 100
7449.40
GBP
25.27
0.34%
26.06.2017 09:00
 
Chart
Kursdaten
Kurs 7449.40 Eröffnung 7424.13
Diff. absolut 25.27 Tages-Hoch 7449.56
Diff. % 0.34 % Tages-Tief 7424.13
Volumen 3525004 Umsatz 2201795949.5
Schlusskurs vom 23.06.2017 7424.13 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 26.06.2017 / 09:00
Währung GBP Aktualisierungsstand 26.06.2017 / 09:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 3.94% 7599.0 7093.6
1 Woche -0.53% 7561.1 7396.8
1 Monat -0.82% 7599.0 7377.9
3 Monate 1.14% 7599.0 7096.8
6 Monate 5.04% 7599.0 7060.9
1 Jahr 17.13% 7599.0 5788.7
3 Jahre 9.17% 7599.0 5499.5
SMI
14.43
SMI
3.94
9.89
-4.93
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-4.93,"chartHeight":17.630161671478,"year":2015,"ID_NOTATION":"1918069"},"2016":{"performance":14.43,"chartHeight":23.538301957406,"year":2016,"ID_NOTATION":"1918069"},"2017":{"performance":3.94,"chartHeight":16.397019218771,"year":2017,"ID_NOTATION":"1918069"}}
{"2015":{"performance":-2.05,"chartHeight":12.802851330345,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.311485788316,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.89,"chartHeight":21.460024798471,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.042339219605,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.8538614316935,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.69,"chartHeight":20.075901007971,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.265843311149,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.188088631018,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":8.26,"chartHeight":20.469258693719,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.443312238539,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.9025047108133,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":5.33,"chartHeight":18.059323708254,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":20.848803203762,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.232904270487,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.91,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.06.2017 09:15:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3I GROUP 913.50 0.30% 2.75 68 913.50 913.50 913.50 211 912.00 913.50 800 1.59% 29.83%
A.B. Foods 2981.00 1.53% 45.00 5456 2942.00 2942.00 2984.00 88 2979.00 2982.00 367 -0.91% 7.70%
ANGLO AMERICAN 979.60 0.48% 4.70 6407 976.50 976.50 980.90 247 979.10 980.40 191 0.78% -15.81%
ANTOFAGASTA 776.00 0.26% 2.00 252 776.00 776.00 776.00 438 777.50 779.50 392 -0.64% 14.67%
ASHTEAD GROUP 1624.00 0.12% 2.00 653 1613.00 1613.00 1624.00 119 1621.00 1625.00 119 2.53% 2.46%
Admiral Group 2041.00 0.15% 3.00 458 2041.00 2041.00 2041.00 22 2037.00 2042.00 380 -2.44% 12.04%
AstraZeneca 5434.00 0.44% 24.00 9075 5417.00 5412.00 5434.00 150 5432.00 5436.00 287 2.42% 22.38%
Aviva 530.50 0.28% 1.50 858 531.00 530.00 531.00 3102 530.50 531.00 248 -1.21% 9.23%
B Sky B Group 967.75 0.23% 2.25 628 968.25 967.75 968.25 472 969.00 969.50 139 0.16% -2.62%
BABCOCK INT GROUP 905.00 0.78% 7.00 258609 897.00 896.50 909.50 560 903.50 907.00 300 -0.60% -4.74%
BAE SYSTEMS 651.50 0.00% 0.00 14593 650.00 650.00 651.50 2100 651.50 652.00 1492 -2.98% 10.42%
BARRATT DEVELOPMENTS 567.50 0.44% 2.50 270 567.50 567.50 567.50 861 567.00 568.50 327 -1.91% 21.98%
BHP BILLITON 1150.50 0.48% 5.50 3692 1145.50 1145.50 1150.50 168 1150.00 1151.00 1188 -1.38% -11.92%
BP 459.75 0.63% 2.90 64968 458.30 458.30 459.90 2000 459.65 460.15 1313 -1.86% -10.05%
BRIT AMER TOBACCO 5500.00 0.22% 12.00 14788 5493.00 5483.00 5500.00 199 5500.00 5503.00 100 -0.22% 19.17%
BRITISH LAND CO 623.00 0.12% 0.75 1473 623.00 623.00 623.50 953 623.00 624.00 998 -1.62% -0.99%
BT GROUP 287.60 0.47% 1.35 25598 286.75 286.75 287.60 3669 287.20 287.55 769 -1.43% -21.76%
BUNZL 2347.00 0.26% 6.00 1248 2346.00 2346.00 2347.00 221 2345.00 2348.00 115 -1.72% 11.53%
BURBERRY GROUP 1766.00 0.34% 6.00 1960 1764.00 1762.00 1766.00 205 1765.00 1769.00 372 3.47% 18.12%
Barclays 198.95 0.35% 0.70 97622 198.35 198.35 199.95 3820 199.05 199.25 100 -2.17% -10.82%
CENTRICA 208.90 0.05% 0.10 3064 208.60 208.60 208.90 2163 208.80 209.10 4640 4.19% -10.81%
CONVATEC GROUP WI LS 337.40 0.81% 2.70 2677 336.50 336.50 337.40 714 337.40 338.30 1138 3.33% 43.96%
CRH PLC 2839.00 0.39% 11.00 920 2859.00 2836.00 2859.00 100 2840.00 2844.00 354 0.46% 0.25%
Carnival 5210.00 0.39% 20.00 201 5210.00 5210.00 5210.00 200 5200.00 5210.00 126 1.67% 26.65%
Coca-Cola HBC 2391.00 1.01% 24.00 341 2388.00 2388.00 2391.00 115 2386.00 2398.00 125 0.72% 34.18%
Compass Group 1675.00 0.24% 4.00 5235 1671.50 1671.50 1678.00 790 1676.00 1679.00 709 0.97% 11.85%
Croda Int 3954.00 0.10% 4.00 314 3951.00 3951.00 3954.00 100 3951.00 3961.00 100 0.61% 24.06%
DCC 7150.00 0.14% 10.00 160 7135.00 7135.00 7150.00 26 7140.00 7160.00 50 -4.48% 18.60%
Diageo 2333.50 1.10% 25.50 6629 2318.50 2318.50 2333.50 940 2331.00 2333.00 56 -1.49% 9.90%
Direct Line Insuranc 362.80 0.69% 2.50 8423 362.95 360.70 362.95 728 362.40 363.60 1000 -1.77% -2.54%
EASYJET 1342.00 0.30% 4.00 3003 1338.00 1338.00 1343.00 283 1341.00 1343.00 289 -1.98% 33.67%
EXPERIAN 1620.00 -0.31% -5.00 2072 1614.00 1614.00 1620.00 500 1620.00 1621.00 162 0.56% 3.64%
FRESNILLO 1605.00 2.82% 44.00 259985 1549.00 1549.00 1614.00 356 1597.00 1606.00 198 2.82% 32.21%
G4S Plc 333.40 0.21% 0.70 6695 331.80 331.80 333.40 1250 332.10 333.20 3025 3.77% 42.06%
GKN 348.50 0.75% 2.60 769 348.10 348.10 348.50 1511 347.60 348.30 1659 0.55% 4.60%
GLAXOSMITHKLINE 1710.50 -0.03% -0.50 5400 1710.50 1708.00 1711.00 486 1711.50 1713.00 1132 1.36% 10.00%
Glencore Plc 281.50 0.37% 1.05 59298 280.35 280.35 282.25 2000 281.35 281.70 1360 0.28% 0.83%
HARGREAVES LANSDOWN 1338.00 0.60% 8.00 155191 1330.00 1313.00 1341.00 366 1338.00 1345.00 450 -1.98% 9.85%
HSBC Holdings 685.30 0.53% 3.60 23564 684.20 684.10 685.40 500 685.10 685.50 900 -0.80% 4.20%
Hammerson 595.00 1.15% 6.75 9520 595.00 594.00 595.50 1776 594.00 595.00 625 -2.20% 3.20%
IAG 6.85 0.72% 0.05 590 6.85 6.85 6.85 1213 6.85 6.86 1400 1.31% 32.70%
ITV Plc 185.00 1.20% 2.20 89430 184.70 184.60 185.90 2491 184.70 185.30 3875 2.41% -11.09%
Imperial Brands 3595.00 0.42% 15.00 9620 3591.00 3590.00 3604.50 481 3597.50 3601.50 150 0.80% 1.23%
Informa Plc 697.00 0.29% 2.00 6100 695.50 695.50 697.00 805 696.50 698.00 300 1.02% 2.58%
Intercontinental Hot 4404.00 0.39% 17.00 343 4401.00 4398.00 4408.00 70 4399.00 4407.00 224 -0.14% 20.82%
Intertek Group 4410.00 0.14% 6.00 107 4410.00 4410.00 4410.00 41 4404.00 4413.00 19 0.89% 27.03%
Johnson, Matthey 2948.00 0.37% 11.00 336 2949.00 2947.00 2949.00 200 2944.00 2948.00 41 -3.01% -7.55%
KINGFISHER 303.40 0.07% 0.20 9031 303.30 302.70 303.40 3590 303.10 303.70 1000 -0.59% -13.35%
LAND SECURITES GRP 1033.00 0.19% 2.00 1990 1032.00 1032.00 1033.00 730 1032.00 1034.00 1294 -3.37% -2.92%
LONDON STOCK EXCH. 3769.00 0.48% 18.00 514 3775.00 3762.00 3775.00 340 3772.00 3775.00 200 1.41% 30.38%
Legal & General 258.50 0.27% 0.70 4507 258.00 258.00 258.50 1754 258.10 258.60 732 -0.66% 4.67%
Lloyds Banking Grp 67.10 0.57% 0.38 21780 67.00 67.00 67.10 3841 67.10 67.13 3935 -2.20% 7.20%
MARKS & SPENCER GRP 343.10 -0.17% -0.60 2832 345.00 343.10 345.00 230 343.00 343.30 461 -0.09% -1.52%
MONDI 2067.00 0.34% 7.00 1385 2071.00 2067.00 2071.00 499 2064.00 2068.00 476 -0.77% 24.32%
MORRISON WM SMKTS 241.60 0.29% 0.70 325 241.60 241.60 241.60 4962 240.10 242.20 400 -0.70% 4.60%
Mediclinic Internati 755.50 -0.46% -3.50 544 754.00 754.00 755.50 351 755.50 756.00 2099 -4.11% -1.24%
Merlin Entertainment 491.50 0.33% 1.60 406 491.50 491.50 491.50 830 490.70 492.00 100 -0.16% 9.72%
Micro Focus Intl 2463.00 0.90% 22.00 186592 2436.00 2419.50 2466.00 272 2460.00 2478.00 381 2.71% 13.66%
NATIONAL GRID 999.10 -0.14% -1.40 11789 1000.50 997.40 1000.50 409 998.90 1000.50 437 -1.72% 5.39%
NEXT 4058.00 1.48% 59.00 148764 4011.00 4004.00 4068.00 138 4060.00 4066.00 44 -0.90% -18.07%
Old Mutual 199.30 0.20% 0.40 562 199.30 199.30 199.30 200 199.30 199.50 200 -1.04% -3.35%
PEARSON 709.50 0.35% 2.50 237800 706.50 704.00 711.00 1210 713.00 714.50 100 -0.56% -12.57%
PERSIMMON 2286.00 0.26% 6.00 688 2289.00 2283.00 2290.00 84 2283.00 2288.00 80 0.48% 29.11%
PRUDENTIAL 1807.50 0.42% 7.50 716 1806.50 1806.50 1807.50 460 1806.50 1808.00 383 0.42% 11.15%
Paddy Power Betfair 8690.00 -1.05% -92.50 21068 8725.00 8680.00 8755.00 20 8700.00 8720.00 21 0.87% -0.29%
Provident Financial 2402.00 -1.68% -41.00 2070 2416.00 2402.00 2422.00 300 2401.00 2406.00 88 -14.70% -13.61%
RANDGOLD RESOURCES 7135.00 0.49% 35.00 88476 7085.00 7050.00 7160.00 27 7110.00 7125.00 64 -0.21% 11.57%
RECKITT BENCKISER 7943.00 1.08% 85.00 2066 7902.00 7902.00 7957.00 48 7943.00 7946.00 183 -0.77% 14.93%
RENTOKIL INITIAL 283.60 0.07% 0.20 2359 283.70 283.40 283.70 2000 283.30 284.40 1000 0.50% 27.72%
RIO TINTO 3068.50 0.49% 15.00 3779 3064.50 3060.50 3069.50 260 3067.50 3069.00 400 0.08% -3.11%
ROLLS ROYCE 942.50 0.21% 2.00 6100 943.50 940.50 943.50 121 941.50 943.00 192 3.61% 40.48%
RSA INSURANCE GROUP 624.00 0.48% 3.00 206 624.00 624.00 624.00 200 622.50 624.00 292 -0.32% 6.61%
Relx Plc 1709.00 0.38% 6.50 9768 1702.00 1700.00 1709.00 2484 1708.00 1710.00 700 -0.44% 17.98%
Royal Bk of Scotld G 247.00 0.45% 1.10 869 246.60 246.60 247.00 1723 246.90 247.50 2571 -1.32% 10.17%
Royal Dutch Shell 'B 2112.50 0.69% 14.50 7395 2113.00 2105.50 2115.00 536 2113.00 2115.50 1289 -2.51% -10.63%
Royal Dutch Shell A 23.73 0.85% 0.20 38212 23.66 23.66 23.73 1086 23.71 23.73 500 -2.35% -9.62%
Royal Mail 432.70 0.21% 0.90 2262 432.70 432.70 432.70 750 431.70 432.80 880 -2.75% -6.03%
SAGE GROUP 716.50 0.07% 0.50 2147 719.00 716.50 719.00 1256 716.00 717.50 970 - 9.69%
SCHRODERS VTG 3166.00 0.19% 6.00 137 3155.00 3155.00 3166.00 224 3162.00 3173.00 100 1.48% 5.58%
SEGRO 496.50 0.28% 1.40 1587 496.10 496.10 496.50 2431 497.00 497.80 100 -0.76% 12.90%
SEVERN TRENT 2312.00 0.09% 2.00 397 2312.00 2310.00 2312.00 139 2310.00 2315.00 130 -3.71% 4.01%
SHIRE 4538.50 0.27% 12.00 1464 4527.00 4516.50 4538.50 122 4537.00 4540.50 160 5.81% -3.02%
SMITH & NEPHEW 1371.00 -0.87% -12.00 531684 1381.00 1370.00 1386.00 838 1374.00 1377.00 500 0.37% 12.56%
SMURFIT KAPPA GRP 2353.00 0.00% 0.00 196440 2416.00 2416.00 2416.00 94 2359.00 27.05 183 0.90% 26.03%
SSE 1509.00 -0.07% -1.00 3571 1510.00 1506.00 1510.00 708 1510.00 1512.00 1127 2.86% -2.77%
ST JAMES'S PLACE 1202.00 0.50% 6.00 442 1203.00 1202.00 1203.00 125 1201.00 1204.00 150 -1.81% 18.89%
STANDARD CHARTERED 743.00 0.35% 2.60 4152 742.90 742.00 743.00 500 744.20 745.10 573 -1.32% 12.39%
Sainsbury (J) 254.50 0.28% 0.70 989 254.80 254.50 254.80 1491 254.80 255.70 4325 1.04% 1.68%
Scottish Mort Inv Ts 417.50 -0.12% -0.50 24329 416.90 415.50 418.00 421 418.10 419.30 421 3.47% 30.31%
Smiths Group 1635.00 0.25% 4.00 545 1634.00 1634.00 1635.00 566 1632.00 1636.00 414 1.81% 15.59%
Standard Life 392.00 0.59% 2.30 1498 390.70 390.70 392.00 674 391.80 392.20 200 0.46% 5.27%
TESCO 167.40 0.48% 0.80 6430 167.15 167.00 167.40 1140 167.25 167.60 1087 -2.97% -19.05%
TUI 1141.00 0.53% 6.00 432 1139.50 1139.50 1141.00 1000 1138.00 1141.00 94 -1.65% -0.44%
Taylor Wimpey 180.90 0.72% 1.30 27754 180.80 180.80 180.90 1027 180.60 181.00 4245 -0.06% 16.85%
UNILEVER 4315.00 0.63% 27.00 4133 4301.50 4295.50 4315.00 370 4315.50 4318.00 100 0.26% 30.61%
UNITED UTILITIES 908.00 0.00% 0.00 473 907.50 907.50 908.00 290 907.50 908.50 125 -6.05% 1.17%
VODAFONE GROUP 224.95 0.49% 1.10 103074 224.05 224.05 225.00 2733 224.80 225.15 6779 0.83% 12.23%
WORLDPAY GROUP PLC L 316.60 0.29% 0.90 3797 316.50 316.50 316.60 100 316.40 316.90 603 -2.26% 17.69%
WPP PLC 1672.00 0.72% 12.00 3992 1664.00 1664.00 1672.00 492 1672.00 1674.00 920 0.12% -8.39%
Whitbread 3970.00 0.23% 9.00 399 3959.00 3959.00 3975.00 84 3968.00 3978.00 47 1.43% 5.18%
Wolseley 4891.00 0.23% 11.00 142 4892.00 4890.50 4892.00 71 4891.00 4900.00 100 2.54% -1.41%