17.01.2019 00:21:08
FTSE 100
6862.68
GBP
-32.3400
-0.47%
16.01.2019 17:40
 
Chart
Kursdaten
Kurs 6862.68 Eröffnung 6895.02
Diff. absolut -32.34 Tages-Hoch 6912.44
Diff. % -0.47 % Tages-Tief 6848.57
Volumen 788805714 Umsatz 375943203221
Schlusskurs vom 15.01.2019 6895.02 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 16.01.2019 / 17:40
Währung GBP Aktualisierungsstand 17.01.2019 / 00:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 2.00% 7001.9 6599.5
1 Woche -0.64% 7001.9 6841.7
1 Monat 0.26% 7001.9 6536.5
3 Monate -2.79% 7196.4 6536.5
6 Monate -9.71% 7790.2 6536.5
1 Jahr -11.52% 7903.5 6536.5
3 Jahre 18.24% 7903.5 5499.5
7.63
13
SMI
2
5.27
SMI
-12.48
-10.68
SMI
2017
2018
2019
{"2017":{"performance":7.63,"chartHeight":27.906980201349,"year":2017,"ID_NOTATION":"1918069"},"2018":{"performance":-12.48,"chartHeight":31.677744982581,"year":2018,"ID_NOTATION":"1918069"},"2019":{"performance":2,"chartHeight":17.645954162399,"year":2019,"ID_NOTATION":"1918069"}}
{"2017":{"performance":13,"chartHeight":31.99058599172,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":30.484113835179,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":5.27,"chartHeight":25.071029687378,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":27.102892875469,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":32.77440409636,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":2.53,"chartHeight":19.447438895996,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":36.81266849928,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":26.026800135712,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":3.16,"chartHeight":21.151448012832,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":34.441779814299,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":32.459345306704,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.14,"chartHeight":18.16445895655,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":32.0200046095,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":34.539622626538,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":3.53,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.01.2019 00:21:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3I GROUP 835.80 -0.24% -2.00 493249 858.40 829.20 858.60 255 834.80 836.80 38 2.53% 7.87%
A.B. Foods 2173.00 -2.42% -54.00 464104 2244.00 2166.00 2244.00 326 2170.00 2175.00 1 -4.44% 5.90%
ANGLO AMERICAN 1781.00 -1.01% -18.20 809299 1809.80 1769.00 1811.60 215 1781.40 1784.80 32 -1.71% 2.26%
ANTOFAGASTA 822.60 -0.77% -6.40 578142 835.20 813.20 836.20 729 821.40 - - -2.81% 4.71%
ASHTEAD GROUP 1906.50 0.47% 9.00 605694 1901.25 1848.50 1934.50 5 1906.50 1908.00 163 1.60% 16.78%
AUTO TRADER GRP PLCL 447.40 1.10% 4.85 1090996 445.60 444.80 452.10 83 447.20 447.80 18 -0.67% -0.97%
Admiral Group 2071.00 0.34% 7.00 163867 2064.00 2051.00 2074.50 300 2072.00 2228.00 1 1.67% 1.52%
AstraZeneca 5484.00 -1.22% -68.00 884543 5553.00 5466.00 5575.00 337 5481.00 5489.00 285 -7.46% -6.42%
Aviva 413.90 2.86% 11.50 2275975 405.40 403.40 414.00 5500 413.80 414.00 1046 5.13% 10.61%
BAE SYSTEMS 504.20 -0.51% -2.60 1674340 507.40 500.80 507.60 4600 504.20 504.60 620 3.32% 9.58%
BARRATT DEVELOPMENTS 517.60 3.52% 17.60 1588191 505.40 503.40 522.60 2900 517.60 518.20 1 4.46% 12.11%
BERKELEY GROUP 3808.00 2.31% 86.00 279070 3759.00 3753.50 3841.00 - - 3811.00 3 1.68% 9.93%
BHP Group 1597.40 -1.02% -16.40 864081 1617.60 1592.00 1625.60 - - 1598.00 95 -6.35% -3.07%
BP 515.30 -1.40% -7.30 7274769 521.40 511.30 523.40 2915 515.20 515.60 7797 -1.59% 3.81%
BRIT AMER TOBACCO 2473.50 -1.75% -44.00 820599 2525.00 2473.00 2535.50 500 2472.50 2475.50 409 -1.18% -1.20%
BRITISH LAND CO 561.60 1.37% 7.60 1191505 554.80 553.40 562.60 1326 561.20 562.00 869 3.50% 4.97%
BT GROUP 227.95 -1.17% -2.70 5414622 231.05 227.85 232.20 6800 227.85 228.05 1929 -1.96% -4.10%
BUNZL 2397.00 -1.60% -39.00 282192 2390.00 2321.00 2407.00 - - 2400.00 280 -0.91% 1.44%
BURBERRY GROUP 1759.50 -0.73% -13.00 177792 1784.00 1736.00 1786.50 100 1758.50 - - -1.54% 1.68%
Barclays Bank 160.88 1.06% 1.68 10775432 160.46 158.58 161.86 4056 160.94 161.06 4056 2.48% 7.44%
CENTRICA 135.25 0.11% 0.15 3654867 134.70 134.55 137.10 2813 135.25 135.40 738 3.09% 0.11%
CRH PLC 2195.00 0.05% 1.00 125884 2200.00 2187.00 2203.00 197 2193.00 2195.00 197 -0.63% 6.50%
Carnival 4047.00 -0.59% -24.00 191774 4079.00 4032.00 4111.00 4 4049.00 4056.00 193 0.07% 7.81%
Coca-Cola HBC 2517.00 -0.87% -22.00 135846 2536.00 2495.00 2552.00 900 2515.00 2519.00 12 2.40% 3.03%
Compass Group 1632.50 -1.57% -26.00 933137 1662.00 1630.00 1663.00 - - 1633.50 373 -1.33% -0.79%
Croda Int 4822.00 -1.77% -87.00 98093 4934.00 4820.00 4934.00 39 4813.00 4832.00 35 -1.47% 2.97%
DCC 6450.00 0.31% 20.00 18644 6430.00 6385.00 6465.00 25 6445.00 6455.00 5 0.62% 8.04%
Diageo 2716.50 -1.27% -35.00 1089055 2751.00 2709.00 2758.00 83 2714.00 2717.00 376 -0.59% -2.96%
Direct Line Insuranc 325.40 -0.06% -0.20 772650 327.10 322.50 327.20 - - 325.20 1555 -0.28% 2.62%
EASYJET 1191.50 1.32% 15.50 349739 1177.50 1170.50 1210.50 164 1192.00 1199.50 983 3.52% 7.78%
EVRAZ 460.00 -3.69% -17.60 670992 480.80 456.20 484.00 463 459.90 460.40 134 -5.91% -4.09%
EXPERIAN 1871.50 -0.13% -2.50 337810 1882.00 1854.00 1884.50 206 1871.00 1872.50 206 -1.63% -1.40%
FRESNILLO 888.50 -3.30% -30.30 161501 903.60 880.00 909.40 23 887.80 897.60 4503 -3.86% 3.17%
Ferguson 5258.00 -0.15% -8.00 111764 5301.00 5206.00 5302.00 61 5259.00 5262.00 3 0.36% 5.18%
GLAXOSMITHKLINE 1480.00 -2.06% -31.20 2367056 1505.40 1476.20 1505.80 1106 1478.80 1481.00 740 -3.86% -0.83%
GVC HOLDINGS 673.00 -0.59% -4.00 546982 681.00 671.00 689.50 1 670.50 - - -8.50% -0.59%
Glencore Plc 290.10 -0.85% -2.50 7485399 294.15 289.05 296.15 1028 290.20 290.35 2665 -1.51% -0.19%
HALMA 1411.00 -0.14% -2.00 183661 1427.00 1399.00 1427.00 300 1411.00 1413.00 170 - 3.98%
HARGREAVES LANSDOWN 1809.50 -1.95% -36.00 244933 1852.00 1807.50 1856.50 200 1809.00 1811.00 388 -4.16% -1.68%
HIKMA PHARMA 1568.50 0.16% 2.50 115191 1560.50 1554.00 1589.00 1699 1555.50 1572.50 41 -0.70% -8.25%
HISCOX LTD LS-,065 1538.00 -0.90% -14.00 103923 1551.00 1532.00 1559.00 4 1537.00 1540.00 260 -2.66% -4.83%
HSBC Holdings 647.40 0.86% 5.50 3915334 647.50 641.30 649.50 2236 647.30 647.50 119 0.02% 0.40%
IAG 611.00 2.35% 14.00 1932974 600.60 597.40 616.40 1790 611.00 612.00 1065 1.56% -1.00%
ITV Plc 136.80 2.59% 3.45 2559053 137.60 135.00 138.60 1000 136.75 - - -1.26% 9.48%
Imperial Brands 2383.00 -1.77% -43.00 245412 2431.50 2381.50 2431.50 89 2382.50 2387.00 89 -1.20% -0.10%
Informa Plc 652.40 0.52% 3.40 464566 646.80 642.00 655.00 3500 652.20 653.00 391 -0.46% 3.29%
Intercontinental Hot 4361.00 -0.16% -7.00 107160 4355.00 4331.00 4398.50 500 4361.00 4365.00 7 1.54% 3.17%
Intertek Group 4948.00 0.84% 41.00 124265 4913.00 4820.00 4960.00 160 4947.00 4983.00 808 -1.12% 2.85%
Johnson, Matthey 2944.00 -0.14% -4.00 107214 2970.00 2910.00 2970.00 - - 2954.00 330 -0.30% 5.67%
KINGFISHER 224.40 1.49% 3.30 1644035 220.60 220.60 227.90 300 224.30 225.30 1298 -2.90% 8.62%
LAND SECURITES GRP 863.00 -0.46% -4.00 687998 869.40 860.20 872.40 4636 860.60 - - 4.53% 7.07%
LONDON STOCK EXCH. 4432.00 -0.23% -10.00 266487 4491.00 4410.00 4491.00 2 4432.00 4434.00 75 5.55% 9.98%
Legal & General 254.30 3.63% 8.90 7126666 246.70 246.50 255.10 1369 254.20 254.40 1369 5.69% 10.09%
Lloyds Banking Grp 56.17 1.13% 0.63 41498986 55.86 55.84 56.50 9749 56.17 56.20 16740 3.92% 8.48%
MARKS & SPENCER GRP 286.10 3.51% 9.70 1999834 277.50 276.95 286.70 40 285.80 287.90 11473 2.84% 16.21%
MONDI 1810.50 1.03% 18.50 341738 1797.50 1761.50 1824.00 100 1810.50 - - 3.40% 10.73%
MORRISON WM SMKTS 220.50 0.32% 0.70 1540755 221.00 219.70 222.30 3780 220.30 220.70 2300 2.08% 3.62%
Melrose Industries 165.45 -2.65% -4.50 3371843 169.00 164.70 170.25 - - 166.10 13831 -6.42% 1.07%
Micro Focus Intl 1502.00 0.17% 2.50 456680 1501.50 1486.50 1507.50 718 1499.00 1504.50 200 -0.50% 8.76%
NATIONAL GRID 798.80 0.10% 0.80 1267835 793.65 788.40 803.60 1456 798.20 799.90 1381 0.97% 4.58%
NEXT 4688.00 0.30% 14.00 181187 4711.00 4672.00 4800.00 54 4674.00 4693.00 2 -3.72% 17.79%
NMC HEALTH PLC LS-,1 2782.00 0.36% 10.00 60792 2788.00 2764.00 2854.00 1438 2758.00 2784.00 70 -6.46% 1.24%
OCADO GROUP 891.80 -0.62% -5.60 201802 894.10 881.80 901.20 338 891.20 892.20 165 1.94% 12.77%
PEARSON 912.00 -6.65% -65.00 3556324 936.80 897.00 944.60 - - 912.40 196 -10.85% -2.52%
PERSIMMON 2317.00 5.13% 113.00 494713 2216.00 2216.00 2359.00 - - 2325.00 747 9.65% 19.90%
PRUDENTIAL 1465.50 0.72% 10.50 828224 1450.00 1449.00 1474.00 582 1465.50 - - 2.41% 4.34%
Paddy Power Betfair 70.95 2.09% 1.45 30096 69.45 69.30 71.20 - - 70.65 300 -4.77% -0.49%
RECKITT BENCKISER 5975.50 -4.53% -283.50 527353 6268.00 5956.00 6268.00 27 5972.00 5986.00 61 -1.54% -0.39%
RENTOKIL INITIAL 346.20 1.29% 4.40 861109 343.20 337.70 346.90 2096 345.90 346.60 2423 -0.72% 3.16%
RIO TINTO 3878.50 -0.70% -27.50 423033 3932.50 3857.50 3943.00 94 3877.50 3881.00 256 -1.00% 3.74%
ROLLS ROYCE 881.80 -0.41% -3.60 856380 884.00 870.40 887.00 - - 881.80 389 1.75% 6.68%
RSA INSURANCE GROUP 533.80 -0.56% -3.00 672895 539.40 532.20 539.40 404 533.40 534.00 1348 2.22% 4.30%
Relx Plc 1633.50 0.31% 5.00 1095803 1634.50 1615.00 1644.00 461 1632.50 1636.00 453 -0.06% 0.99%
Rightmove 469.30 -0.23% -1.10 824068 469.95 467.05 471.45 - - 470.10 1568 0.36% 8.30%
Royal Bk of Scotld G 233.00 1.17% 2.70 3907682 231.80 231.40 235.70 3008 232.90 233.20 126 5.29% 7.97%
Royal Dutch Shell 'B 2349.00 -2.00% -48.00 1121022 2395.50 2346.50 2399.50 519 2348.00 2350.00 427 -2.38% 0.71%
Royal Dutch Shell A 26.27 -0.89% -0.23 1836867 26.70 26.21 26.70 2163 26.23 26.27 686 -0.38% 2.14%
SAGE GROUP 593.80 -1.79% -10.80 827196 609.80 593.80 611.60 6738 592.00 - - -2.34% -0.80%
SCHRODERS VTG 2574.00 0.12% 3.00 121878 2574.00 2544.00 2585.00 67 2562.00 2575.00 23 -2.83% 5.23%
SEGRO 626.20 0.45% 2.80 645237 624.80 621.20 626.20 634 625.80 626.20 320 1.72% 6.21%
SEVERN TRENT 1904.50 2.42% 45.00 254073 1850.50 1840.50 1917.50 - - 1918.50 548 3.53% 5.31%
SMITH & NEPHEW 1444.00 0.21% 3.00 364477 1445.00 1428.00 1450.00 95 1417.00 1446.50 934 1.33% -1.20%
SMITH (DS) 329.70 0.86% 2.80 785595 326.30 322.10 331.00 - - 329.80 304 -1.43% 10.60%
SMURFIT KAPPA GRP 24.60 0.16% 0.04 112879 24.68 24.34 24.90 3600 23.60 24.64 300 -1.05% 6.49%
SPIRAX-SARCO ENGIN. 6300.00 -0.32% -20.00 35545 6340.00 6230.00 6340.00 61 6270.00 - - -3.52% 1.20%
SSE 1164.00 0.26% 3.00 723435 1147.50 1145.00 1165.50 10 1163.50 1167.50 289 3.51% 8.13%
ST JAMES'S PLACE 973.40 -0.06% -0.60 557924 973.80 963.20 979.60 - - 974.40 237 -1.54% 3.62%
STANDARD CHARTERED 608.60 -0.88% -5.40 1036317 617.70 603.90 617.70 357 608.80 610.50 274 -1.25% -0.29%
Sainsbury (J) 273.00 -0.47% -1.30 1506433 274.40 272.60 277.10 56 272.80 273.20 1344 0.11% 3.10%
Scottish Mort Inv Ts 483.80 0.26% 1.25 13771 480.40 479.60 487.60 5517 479.70 486.90 5414 0.13% 3.43%
Smiths Group 1427.50 -1.11% -16.00 201076 1439.50 1406.00 1441.50 - - 1429.50 558 - 4.81%
Standard Life Aberde 269.70 2.10% 5.55 1406859 265.15 264.15 270.80 14834 268.80 - - 1.24% 5.17%
TESCO 220.50 0.96% 2.10 5051833 218.20 217.70 221.30 1840 219.80 220.60 1100 4.26% 16.02%
TUI 1158.00 -0.30% -3.50 227281 1163.00 1157.00 1175.00 645 1156.50 1160.00 500 -4.46% 3.30%
Taylor Wimpey 162.90 4.86% 7.55 6848521 157.40 156.75 163.75 1 162.90 - - 9.29% 19.56%
UNILEVER 3996.00 -2.23% -91.00 385062 4070.50 3985.00 4070.50 324 3994.50 3997.00 993 -2.38% -2.96%
UNITED UTILITIES 792.60 2.24% 17.40 991126 773.20 769.80 795.40 - - 795.40 5044 4.68% 7.97%
VODAFONE GROUP 147.78 -0.44% -0.66 12062446 148.36 146.68 148.60 6233 147.78 147.82 6233 -3.10% -3.31%
WOOD GROUP (JOHN) 565.40 -0.95% -5.40 553767 571.80 559.40 572.20 2 564.60 566.00 180 -4.56% 11.47%
WPP PLC 874.00 -1.24% -11.00 579966 886.40 869.40 886.40 400 874.00 874.60 376 -0.97% 3.02%
Whitbread 4773.00 -1.38% -67.00 132919 4837.00 4762.00 4861.50 63 4762.00 4778.00 63 -3.87% 3.85%