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
11.12.2017 14:05:14
FTSE 100
7435.98
GBP
42.02
0.57%
11.12.2017 13:50
 
Chart
Kursdaten
Kurs 7435.98 Eröffnung 7393.96
Diff. absolut 42.02 Tages-Hoch 7451.67
Diff. % 0.57 % Tages-Tief 7393.58
Volumen 219122782 Umsatz 129343404072
Schlusskurs vom 08.12.2017 7393.96 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 11.12.2017 / 13:50
Währung GBP Aktualisierungsstand 11.12.2017 / 14:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 3.52% 7599.0 7093.6
1 Woche 1.28% 7412.2 7289.4
1 Monat -1.80% 7532.2 7288.7
3 Monate 0.22% 7582.9 7196.6
6 Monate -0.75% 7582.9 7196.6
1 Jahr 6.67% 7599.0 6875.4
3 Jahre 10.82% 7599.0 5499.5
SMI
14.43
SMI
3.52
13.37
-4.93
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":-4.93,"chartHeight":16.440875424847,"year":2015,"ID_NOTATION":"1918069"},"2016":{"performance":14.43,"chartHeight":21.95046746623,"year":2016,"ID_NOTATION":"1918069"},"2017":{"performance":3.52,"chartHeight":14.712652407215,"year":2017,"ID_NOTATION":"1918069"}}
{"2015":{"performance":-2.05,"chartHeight":11.939203265819,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.076239134925,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.37,"chartHeight":21.559060273456,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.027620949608,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.2566022671717,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":9.15,"chartHeight":19.613415200105,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.370962975171,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.623878647672,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":22.51,"chartHeight":24.231574739268,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":19.996800470653,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.2345067151498,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":19.07,"chartHeight":23.380779798968,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.442395516131,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":19.80058609352,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":14.57,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 11.12.2017 14:05:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
3I GROUP 869.00 0.17% 1.50 50595 873.50 867.50 873.50 1678 868.50 869.50 936 -1.81% 23.66%
A.B. Foods 2880.00 -0.10% -3.00 57791 2891.00 2868.00 2891.00 845 2879.00 2881.00 693 0.49% 5.76%
ANGLO AMERICAN 1384.00 1.47% 20.00 666247 1367.50 1361.50 1397.50 975 1383.50 1384.50 703 -1.16% 17.79%
ANTOFAGASTA 914.50 2.46% 22.00 131649 897.50 896.00 920.00 1342 914.50 915.50 576 -0.72% 32.22%
ASHTEAD GROUP 1999.00 -0.99% -20.00 183604 2033.00 1995.00 2037.00 446 1998.00 2000.00 797 5.60% 27.54%
Admiral Group 1844.00 -0.22% -4.00 28074 1850.00 1836.00 1858.00 155 1842.00 1844.00 49 -3.20% 1.59%
AstraZeneca 4809.00 0.41% 19.50 213316 4820.00 4788.50 4834.00 33 4808.00 4808.50 125 0.38% 8.35%
Aviva 510.75 0.05% 0.25 434872 510.00 509.25 512.50 13546 510.50 511.00 5772 0.59% 5.41%
B Sky B Group 995.00 0.35% 3.50 129632 996.50 995.00 999.00 3139 995.00 995.50 2869 6.16% -
BABCOCK INT GROUP 677.00 2.11% 14.00 408476 667.50 667.50 695.50 1051 676.50 677.50 1499 -3.91% -30.21%
BAE SYSTEMS 558.00 0.00% 0.00 423589 564.00 557.00 574.25 6647 557.50 558.00 4436 1.27% -5.42%
BARRATT DEVELOPMENTS 624.50 -1.19% -7.50 434332 633.50 623.00 634.00 41 624.50 625.00 1920 5.07% 36.44%
BERKELEY GROUP 4093.00 -0.78% -32.00 224934 4126.00 4084.00 4140.00 396 4092.00 4093.00 116 8.01% 45.86%
BHP BILLITON 1368.50 1.71% 23.00 695174 1339.25 1337.50 1372.50 1354 1368.00 1368.50 1393 -0.30% 3.50%
BP 494.90 0.50% 2.45 1825972 492.35 492.35 496.45 1952 494.90 494.95 700 0.07% -3.04%
BRIT AMER TOBACCO 5019.00 1.63% 80.50 308014 4967.00 4966.50 5043.00 1135 5018.00 5019.00 423 3.49% 7.24%
BRITISH LAND CO 646.50 -1.22% -8.00 426886 656.00 646.50 657.50 2030 646.00 647.00 8893 4.05% 4.14%
BT GROUP 266.95 -0.47% -1.25 2052625 267.35 265.45 269.15 1776 266.90 267.00 526 4.30% -26.69%
BUNZL 2081.00 -0.24% -5.00 41921 2095.00 2076.00 2096.00 307 2080.00 2082.00 634 0.48% -0.62%
BURBERRY GROUP 1732.00 -0.23% -4.00 85871 1741.00 1731.00 1744.00 514 1732.00 1733.00 608 1.94% 16.51%
Barclays Bank 198.60 1.30% 2.55 4336016 198.00 195.95 198.85 5007 198.55 198.60 5064 3.62% -11.81%
CENTRICA 141.90 -1.73% -2.50 2296467 144.60 141.20 144.60 16788 141.80 141.90 4072 0.21% -38.32%
CONVATEC GROUP WI LS 214.10 1.76% 3.70 787740 216.80 213.50 219.60 1839 214.00 214.20 1375 5.25% -9.51%
CRH PLC 2649.00 0.61% 16.00 195747 2637.00 2622.00 2658.00 953 2648.00 2650.00 547 3.25% -6.66%
Carnival 4939.00 0.04% 2.00 39609 4928.00 4900.00 4948.00 136 4937.00 4940.00 100 3.48% 20.47%
Coca-Cola HBC 2318.00 -0.30% -7.00 22421 2318.00 2318.00 2332.00 649 2317.00 2319.00 332 -0.09% 31.80%
Compass Group 1500.50 0.70% 10.50 222703 1489.00 1489.00 1502.00 572 1500.00 1501.00 4461 -0.40% -0.27%
Croda Int 4255.00 0.09% 4.00 5289 4255.00 4235.00 4264.00 61 4254.00 4256.00 211 0.40% 33.51%
DCC 6957.50 0.11% 7.50 7653 6970.00 6950.00 7005.00 178 6950.00 6960.00 155 -1.70% 15.45%
Diageo 2632.00 -0.11% -3.00 338230 2641.00 2630.50 2649.50 1924 2631.00 2632.50 641 2.69% 25.48%
Direct Line Insuranc 353.80 -1.48% -5.30 472593 359.30 352.80 359.60 3926 353.70 353.90 7055 -1.13% -2.87%
EASYJET 1423.00 -2.10% -30.50 240829 1456.00 1423.00 1457.00 624 1423.00 1424.00 2618 1.86% 45.20%
EXPERIAN 1570.00 -0.44% -7.00 63695 1569.00 1560.00 1580.00 827 1569.00 1570.00 1615 3.14% 0.57%
FRESNILLO 1331.00 1.99% 26.00 56624 1305.00 1304.00 1339.00 200 1331.00 1333.00 830 -0.15% 7.50%
Ferguson 5335.00 -0.28% -15.00 33804 5355.00 5325.00 5360.00 409 5330.00 5340.00 446 -0.37% -
G4S Plc 253.00 0.28% 0.70 97995 253.20 251.50 253.20 1537 252.70 252.90 2050 0.32% 7.73%
GKN 300.30 0.64% 1.90 246653 298.30 298.30 300.30 5175 300.20 300.30 607 -2.04% -9.77%
GLAXOSMITHKLINE 1301.00 0.97% 12.50 471863 1288.00 1287.50 1305.25 2000 1300.50 1301.00 500 -0.35% -17.16%
Glencore Plc 349.90 1.46% 5.05 5275730 343.75 342.95 351.75 700 349.80 349.90 2350 2.25% 23.98%
HARGREAVES LANSDOWN 1600.00 0.19% 3.00 24687 1603.00 1598.00 1605.00 1053 1600.00 1602.00 824 0.28% 31.12%
HSBC Holdings 746.30 1.68% 12.30 4267178 746.80 744.70 748.80 1800 746.30 746.40 1221 0.58% 12.20%
Hammerson 522.50 -0.62% -3.25 393375 523.00 520.00 526.75 3112 522.00 522.50 1841 1.79% -7.76%
IAG 632.50 -0.59% -3.75 326970 639.00 631.50 640.50 2625 632.50 633.00 2175 4.13% 44.77%
ITV Plc 164.00 0.06% 0.10 813493 164.70 162.70 165.20 4024 163.90 164.00 10628 2.95% -20.28%
Imperial Brands 3063.00 -0.66% -20.50 241808 3063.50 3054.00 3084.50 211 3062.50 3063.50 335 0.37% -12.81%
Informa Plc 738.50 0.82% 6.00 201407 735.50 732.00 740.00 2007 738.00 739.00 2027 -2.01% 8.12%
Intercontinental Hot 4456.00 0.13% 6.00 26192 4436.00 4423.00 4460.00 100 4456.00 4459.00 247 2.02% 22.56%
Intertek Group 5045.00 -0.25% -12.50 20015 5067.50 5045.00 5105.00 365 5045.00 5050.00 310 -2.32% 45.88%
Johnson, Matthey 3056.00 1.41% 42.50 52339 3025.00 3022.00 3057.00 241 3053.00 3055.00 110 1.53% -5.15%
KINGFISHER 334.00 -0.77% -2.60 588682 338.00 333.20 338.20 320 334.10 334.20 2351 2.31% -3.80%
LAND SECURITES GRP 952.00 -0.68% -6.50 289103 960.50 951.00 961.50 1856 951.50 952.50 1134 3.96% -9.75%
LONDON STOCK EXCH. 3838.50 1.15% 43.50 66944 3797.00 3797.00 3840.00 324 3838.00 3839.00 494 0.18% 31.91%
Legal & General 265.50 0.26% 0.70 612171 265.10 264.50 266.60 3042 265.40 265.50 8211 0.84% 7.51%
Lloyds Banking Grp 66.82 -0.10% -0.07 15386595 67.30 66.82 67.73 5000 66.81 66.83 10732 3.19% 7.47%
MARKS & SPENCER GRP 317.20 -0.56% -1.80 198792 318.70 316.80 320.30 793 317.10 317.30 1763 3.04% -8.60%
MONDI 1734.00 2.36% 40.00 196669 1700.00 1700.00 1743.00 877 1734.00 1735.00 1378 -2.87% 2.23%
MORRISON WM SMKTS 222.00 0.00% 0.00 387936 222.60 221.30 222.60 7517 221.90 222.10 3209 3.54% -3.60%
Mediclinic Internati 596.00 0.08% 0.50 71280 589.00 582.00 596.00 1132 595.50 596.50 446 6.53% -22.51%
Merlin Entertainment 361.70 0.64% 2.30 116041 360.00 359.20 362.10 830 361.40 361.80 500 1.93% -19.51%
Micro Focus Intl 2439.00 0.45% 11.00 84595 2429.00 2427.00 2442.00 737 2437.00 2439.00 286 -0.65% 12.04%
NATIONAL GRID 875.20 -0.26% -2.30 771356 875.10 874.50 881.50 441 875.20 875.40 400 -0.59% -7.56%
NEXT 4412.00 -1.63% -73.00 34883 4493.00 4411.00 4493.00 101 4412.00 4415.00 459 1.29% -9.45%
NMC HEALTH PLC(WI) L 2888.00 -0.69% -20.00 7585 2894.00 2885.00 2903.00 14 2886.00 2888.00 437 2.36% 89.32%
Old Mutual 199.80 0.55% 1.10 345779 199.90 199.20 200.70 5104 199.60 199.80 4080 2.00% -3.45%
PEARSON 745.50 0.74% 5.50 103183 741.50 740.00 746.00 1214 745.00 745.50 3231 3.86% -8.81%
PERSIMMON 2667.00 0.00% 0.00 98409 2682.00 2661.00 2685.00 811 2665.00 2667.00 471 4.55% 51.02%
PRUDENTIAL 1846.50 0.71% 13.00 329405 1841.50 1838.00 1854.00 611 1845.50 1846.00 180 0.91% 13.21%
Paddy Power Betfair 8480.00 -1.51% -130.00 10795 8630.00 8450.00 8630.00 26 8480.00 8485.00 100 2.14% -1.20%
RANDGOLD RESOURCES 6870.00 -0.11% -7.50 38992 6850.00 6820.00 6910.00 226 6865.00 6870.00 275 -0.25% 7.54%
RECKITT BENCKISER 6716.00 0.01% 1.00 181752 6722.00 6687.00 6734.00 85 6715.00 6716.00 48 4.58% -1.78%
RENTOKIL INITIAL 311.60 -0.32% -1.00 430816 312.70 309.30 313.20 900 311.50 311.70 2808 -0.79% 40.87%
RIO TINTO 3529.50 1.80% 62.50 562339 3463.00 3454.00 3554.50 366 3527.50 3528.50 312 -1.20% 10.01%
ROLLS ROYCE 836.00 -0.42% -3.50 304251 840.50 833.00 843.00 1215 835.50 836.00 709 0.54% 25.39%
RSA INSURANCE GROUP 599.50 0.00% 0.00 103095 600.00 596.50 600.50 2145 599.00 600.00 2315 -0.91% 2.92%
Relx Plc 1711.00 -0.06% -1.00 183009 1718.00 1707.00 1720.00 2863 1710.00 1711.00 583 -0.17% 18.64%
Royal Bk of Scotld G 281.10 0.11% 0.30 763135 281.90 279.80 282.70 4937 280.90 281.00 5565 4.00% 25.81%
Royal Dutch Shell 'B 2401.50 0.73% 17.50 415106 2385.00 2384.00 2406.50 205 2401.50 2402.00 1237 -0.54% 1.55%
Royal Dutch Shell A 27.03 0.41% 0.11 780277 26.90 26.89 27.05 400 27.03 27.04 712 0.09% 3.42%
SAGE GROUP 771.50 0.19% 1.50 101737 768.50 764.50 771.50 2753 771.50 772.00 2079 0.13% 17.96%
SCHRODERS VTG 3459.00 0.90% 31.00 10214 3444.00 3444.00 3464.00 90 3458.00 3460.00 28 0.59% 14.53%
SEGRO 555.00 -1.03% -5.75 105195 563.25 554.50 563.25 760 554.50 555.00 6124 3.94% 27.87%
SEVERN TRENT 2081.00 -0.10% -2.00 32938 2082.00 2067.00 2091.00 37 2080.00 2081.00 203 1.81% -6.21%
SHIRE 3708.00 1.45% 53.00 330243 3702.00 3657.00 3741.50 150 3706.00 3707.50 524 -0.11% -21.69%
SMITH & NEPHEW 1313.00 -0.91% -12.00 119511 1327.00 1307.00 1328.00 500 1313.00 1314.00 1702 2.00% 8.78%
SMURFIT KAPPA GRP 2376.00 0.25% 6.00 16985 2372.00 2370.00 2382.00 150 2375.00 2377.00 337 2.86% 25.80%
SSE 1317.50 -0.38% -5.00 211130 1323.00 1314.00 1324.00 1368 1317.00 1318.00 1318 -1.45% -14.84%
ST JAMES'S PLACE 1161.50 0.35% 4.00 80826 1168.00 1160.50 1168.00 1563 1161.00 1162.00 865 -2.98% 15.06%
STANDARD CHARTERED 768.30 1.16% 8.80 993842 765.20 765.20 777.90 800 767.50 767.80 332 4.76% 15.29%
Sainsbury (J) 243.40 -0.69% -1.70 292866 245.60 243.30 245.80 3204 243.30 243.50 1250 5.24% -1.80%
Scottish Mort Inv Ts 447.40 0.38% 1.70 23940 446.20 446.20 449.30 430 446.60 447.20 403 1.13% 39.11%
Smiths Group 1479.00 0.20% 3.00 42711 1478.00 1470.00 1481.00 824 1478.00 1479.00 815 1.03% 4.61%
Standard Life Aberde 416.60 -0.33% -1.40 386346 417.40 416.50 421.00 2389 416.50 416.70 4781 -1.26% 12.91%
TESCO 204.50 -0.39% -0.80 1536166 204.75 204.25 205.70 3022 204.40 204.50 5636 5.09% -0.24%
TUI 1390.00 -0.36% -5.00 56567 1401.00 1388.00 1402.00 550 1390.00 1391.00 727 2.65% 22.37%
Taylor Wimpey 201.80 -0.49% -1.00 940348 203.70 201.20 204.30 7464 201.70 201.90 7175 4.32% 31.95%
UNILEVER 4179.00 -0.17% -7.00 187052 4202.50 4176.50 4220.00 398 4178.00 4178.50 259 1.69% 27.51%
UNITED UTILITIES 812.50 -0.49% -4.00 101672 817.50 809.50 820.00 400 812.50 813.50 1389 1.43% -9.03%
VODAFONE GROUP 228.75 -0.54% -1.25 5758430 228.55 228.05 229.40 10349 228.70 228.75 3650 2.75% 15.32%
WORLDPAY GROUP PLC L 427.20 0.33% 1.40 116085 427.10 424.80 428.40 321 427.40 427.70 2013 0.24% 58.73%
WPP PLC 1375.00 2.69% 36.00 414204 1348.00 1345.00 1375.00 4226 1374.00 1375.00 2193 2.61% -26.10%
Whitbread 3937.00 -1.60% -64.00 58534 3902.00 3885.00 3965.00 148 3935.00 3937.00 100 12.42% 6.24%