20.02.2018 06:45:28
FTSE 100
7247.66
GBP
-47.04
-0.64%
19.02.2018 17:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.02.2018 7294.70 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 19.02.2018 / 17:35
Währung GBP Aktualisierungsstand 20.02.2018 / 06:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -5.72% 7792.6 7073.0
1 Woche 0.98% 7308.0 7145.7
1 Monat -6.25% 7745.2 7073.0
3 Monate -1.80% 7792.6 7073.0
6 Monate -1.04% 7792.6 7073.0
1 Jahr -0.72% 7792.6 7073.0
3 Jahre 5.21% 7792.6 5499.5
14.43
SMI
7.63
13
SMI
-5.58
SMI
-5.72
-5.04
2016
2017
2018
{"2016":{"performance":14.43,"chartHeight":22.529283775919,"year":2016,"ID_NOTATION":"1918069"},"2017":{"performance":7.63,"chartHeight":19.174062337503,"year":2017,"ID_NOTATION":"1918069"},"2018":{"performance":-5.72,"chartHeight":17.65700251168,"year":2018,"ID_NOTATION":"1918069"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.04,"chartHeight":16.990600100226,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.74,"chartHeight":13.781616333248,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.02,"chartHeight":12.176406628568,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-3.05,"chartHeight":14.345980424312,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.12,"chartHeight":15.929344877831,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.02.2018 06:45:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3I GROUP 900.60 -0.40% -3.60 248600 905.80 898.60 907.60 - - - - 1.05% -1.90%
A.B. Foods 2643.00 -0.64% -17.00 161020 2660.00 2639.00 2677.00 - - - - 0.27% -7.07%
ANGLO AMERICAN 1724.00 -1.47% -25.80 1425934 1761.00 1720.00 1768.60 - - - - 4.88% 10.94%
ANTOFAGASTA 897.00 -1.88% -17.20 406875 912.20 897.00 916.80 - - - - 0.92% -10.39%
ASHTEAD GROUP 2016.00 -0.54% -11.00 148195 2033.00 2010.00 2046.00 - - - - 0.70% 1.05%
Admiral Group 1883.50 -1.00% -19.00 112426 1902.00 1876.50 1907.50 - - - - -0.26% -5.54%
AstraZeneca 4706.00 -0.77% -36.50 466754 4826.00 4705.00 4826.00 - - - - -3.22% -8.12%
Aviva 492.90 -0.82% -4.10 1080751 498.10 492.90 498.30 - - - - -0.38% -2.59%
B Sky B Group 1101.00 0.23% 2.50 266004 1097.50 1097.50 1102.00 - - - - 4.46% 8.90%
BAE SYSTEMS 592.20 -0.90% -5.40 811309 598.40 591.10 599.20 - - - - 4.59% 2.81%
BARRATT DEVELOPMENTS 556.20 0.65% 3.60 912915 551.60 546.60 561.40 - - - - 0.40% -14.69%
BERKELEY GROUP 3786.00 -0.53% -20.00 125400 3804.00 3762.00 3822.00 - - - - 0.21% -10.85%
BHP BILLITON 1560.80 -1.15% -18.20 1461209 1587.40 1558.20 1587.40 - - - - 3.74% 2.21%
BP 474.35 0.19% 0.90 4498707 474.65 473.15 478.40 - - - - -0.82% -9.35%
BRIT AMER TOBACCO 4434.50 -0.28% -12.50 635406 4434.00 4421.00 4469.50 - - - - -0.76% -11.66%
BRITISH LAND CO 644.40 -0.71% -4.60 467070 649.80 643.00 651.00 - - - - 1.16% -7.31%
BT GROUP 227.70 -0.42% -0.95 2973449 228.57 226.15 230.00 - - - - -1.02% -16.15%
BUNZL 1999.50 -2.03% -41.50 161697 2035.00 1999.00 2035.00 - - - - -1.65% -3.55%
BURBERRY GROUP 1536.50 -0.90% -14.00 105635 1556.00 1535.50 1556.00 - - - - 1.15% -14.64%
Barclays Bank 201.10 0.62% 1.24 6826050 200.75 200.45 202.55 - - - - 3.92% -1.32%
CENTRICA 128.85 0.35% 0.45 2148328 128.20 127.90 129.15 - - - - 2.18% -6.83%
CRH PLC 2455.00 -1.25% -31.00 108977 2485.50 2449.50 2488.00 - - - - 1.28% -7.85%
Carnival 4825.00 0.00% 0.00 108367 4831.00 4813.00 4868.00 - - - - -0.54% -1.93%
Coca-Cola HBC 2458.00 0.12% 3.00 177669 2444.00 2444.00 2465.50 - - - - 9.93% 0.86%
Compass Group 1547.50 -0.06% -1.00 527103 1550.50 1545.00 1556.00 - - - - 1.88% -3.82%
Croda Int 4396.00 -1.52% -68.00 54220 4463.00 4389.00 4467.00 - - - - 1.78% -0.70%
DCC 6650.00 -1.04% -70.00 24906 6710.00 6620.00 6715.00 - - - - -3.62% -11.75%
Diageo 2491.50 -0.54% -13.50 559800 2501.00 2486.00 2503.00 - - - - 1.18% -8.70%
Direct Line Insuranc 385.85 0.01% 0.05 632765 385.90 383.65 388.00 - - - - 0.93% 0.80%
EASYJET 1649.00 0.00% 0.00 161429 1645.00 1643.00 1667.00 - - - - 2.17% 13.10%
EVRAZ 413.00 4.64% 18.30 520058 396.10 396.10 414.20 - - - - 16.80% 22.12%
EXPERIAN 1539.00 -1.25% -19.50 176455 1562.00 1538.50 1564.75 - - - - 0.36% -5.70%
FRESNILLO 1363.00 -2.68% -37.50 230985 1386.50 1357.50 1392.00 - - - - 7.75% -4.35%
Ferguson 5156.00 -0.92% -48.00 87117 5218.00 5156.00 5222.00 - - - - -0.58% -4.16%
G4S Plc 258.10 -0.19% -0.50 892168 259.00 257.30 260.40 - - - - 1.41% -3.22%
GKN 414.80 -0.55% -2.30 751496 409.30 409.30 418.80 - - - - 3.67% 29.87%
GLAXOSMITHKLINE 1305.60 -1.03% -13.60 816503 1323.20 1303.60 1324.60 - - - - 0.87% -1.24%
Glencore Plc 384.05 -1.26% -4.90 8477215 389.25 383.50 390.15 - - - - 4.42% -1.53%
HALMA 1200.00 -1.88% -23.00 120798 1223.00 1199.50 1225.00 - - - - 0.25% -5.36%
HARGREAVES LANSDOWN 1674.00 -0.48% -8.00 361827 1681.00 1672.50 1696.00 - - - - -0.59% -7.67%
HSBC Holdings 761.70 0.21% 1.60 3202771 762.80 760.30 764.40 - - - - 3.89% -0.57%
Hammerson 460.00 -0.37% -1.70 812327 464.20 457.40 464.20 - - - - -1.63% -16.13%
IAG 616.00 1.28% 7.80 916925 610.00 609.80 620.60 - - - - 2.09% -5.23%
ITV Plc 170.60 -0.67% -1.15 2732058 171.70 170.45 172.30 - - - - 5.28% 3.14%
Imperial Brands 2670.00 0.70% 18.50 653905 2653.00 2639.00 2696.00 - - - - 0.53% -16.06%
Informa Plc 681.80 -0.90% -6.20 1024603 687.80 681.00 688.60 - - - - 2.04% -5.44%
Intercontinental Hot 4689.00 -0.42% -20.00 88090 4703.00 4665.00 4720.00 - - - - 2.42% -1.08%
Intertek Group 4900.00 -1.74% -87.00 68577 4986.00 4899.00 4990.00 - - - - 1.05% -5.95%
Johnson, Matthey 3147.00 -2.45% -79.00 107963 3230.00 3141.00 3230.00 - - - - 1.12% 2.04%
Just-Eat 866.80 -2.52% -22.40 605659 893.60 865.20 893.60 - - - - 5.35% 10.56%
KINGFISHER 358.80 0.06% 0.20 969935 358.40 358.20 361.20 - - - - 1.90% 5.34%
LAND SECURITES GRP 933.80 -0.85% -8.00 372827 941.90 930.60 943.80 - - - - -0.43% -7.54%
LONDON STOCK EXCH. 3969.00 -2.17% -88.00 202787 4051.00 3965.00 4065.00 - - - - 0.86% 4.53%
Legal & General 254.30 -0.86% -2.20 1417723 257.40 253.95 257.40 - - - - 0.47% -7.46%
Lloyds Banking Grp 67.96 0.32% 0.22 18711169 68.26 67.83 68.53 - - - - 2.03% -0.07%
MARKS & SPENCER GRP 297.20 -0.73% -2.20 889196 298.50 296.50 301.20 - - - - 3.81% -5.65%
MONDI 1882.00 1.02% 19.00 374677 1864.00 1864.00 1889.00 - - - - 5.05% -3.24%
MORRISON WM SMKTS 220.90 0.09% 0.20 1026215 220.90 220.40 223.20 - - - - 0.87% 0.45%
Mediclinic Internati 578.80 -0.65% -3.80 253214 582.20 577.40 588.20 - - - - 1.87% -10.68%
Micro Focus Intl 2056.00 -2.65% -56.00 134786 2112.00 2054.00 2112.00 - - - - 2.49% -18.35%
NATIONAL GRID 747.00 -0.29% -2.20 892872 750.00 744.80 754.00 - - - - -0.27% -14.67%
NEXT 4927.00 0.22% 11.00 90955 4908.00 4908.00 4975.00 - - - - 3.32% 9.05%
NMC HEALTH PLC LS-,1 3368.00 -1.81% -62.00 46647 3498.00 3368.00 3499.00 - - - - 3.69% 16.38%
Old Mutual 246.80 0.20% 0.50 1095175 247.70 246.30 249.50 - - - - 6.24% 6.66%
PEARSON 696.20 -0.57% -4.00 548845 701.80 693.80 702.40 - - - - 4.53% -5.98%
PERSIMMON 2426.50 0.39% 9.50 141965 2433.00 2410.00 2448.00 - - - - 0.56% -11.60%
PRUDENTIAL 1823.00 -1.09% -20.00 436811 1846.50 1819.00 1847.00 - - - - 1.05% -4.38%
Paddy Power Betfair 8305.00 0.18% 15.00 10702 8340.00 8285.00 8355.00 - - - - 2.59% -5.46%
RANDGOLD RESOURCES 6136.00 -2.79% -176.00 85209 6268.00 6132.00 6280.00 - - - - -0.32% -17.14%
RECKITT BENCKISER 6098.00 -7.10% -466.00 1016502 6383.00 6076.00 6438.00 - - - - -4.64% -11.98%
RENTOKIL INITIAL 287.20 -1.10% -3.20 498227 291.20 286.30 291.20 - - - - 1.09% -9.80%
RIO TINTO 4054.00 -1.30% -53.50 852450 4096.50 4046.50 4106.50 - - - - 4.20% 2.95%
ROLLS ROYCE 829.40 -0.31% -2.60 822987 834.60 827.00 834.80 - - - - 0.24% -2.60%
RSA INSURANCE GROUP 606.80 -0.56% -3.40 671027 611.20 605.20 612.40 - - - - 0.63% -4.06%
Relx Plc 1469.00 -1.57% -23.50 1058210 1495.00 1465.25 1495.50 - - - - -1.54% -15.53%
Royal Bk of Scotld G 275.60 -0.04% -0.10 1216977 276.50 274.90 277.10 - - - - -0.79% -1.25%
Royal Dutch Shell 'B 2279.50 -0.48% -11.00 580050 2295.00 2277.50 2301.50 - - - - -1.28% -9.15%
Royal Dutch Shell A 25.77 -0.21% -0.06 903751 25.90 25.74 25.95 - - - - -0.88% -7.17%
SAGE GROUP 691.40 -1.26% -8.80 412308 701.40 690.60 702.00 - - - - 0.67% -13.36%
SCHRODERS VTG 3402.00 -0.50% -17.00 50602 3422.00 3400.00 3428.00 - - - - 0.03% -3.93%
SEGRO 580.60 -2.06% -12.20 426758 593.40 579.40 595.20 - - - - 4.39% -1.26%
SEVERN TRENT 1709.50 -1.55% -27.00 107415 1727.50 1705.50 1742.50 - - - - -4.50% -20.82%
SHIRE 3110.00 -3.12% -100.00 577811 3204.50 3084.50 3211.50 - - - - -2.20% -20.26%
SMITH & NEPHEW 1260.50 -1.25% -16.00 157592 1279.00 1260.50 1279.00 - - - - 0.88% -2.29%
SMITH (DS) 474.90 -1.66% -8.00 488207 483.90 474.00 483.90 - - - - -0.29% -8.76%
SMURFIT KAPPA GRP 2600.00 0.00% 0.00 113707 2620.00 2596.00 2636.00 - - - - 6.04% 3.79%
SSE 1200.00 -0.08% -1.00 563895 1203.50 1194.00 1203.50 - - - - 1.52% -8.88%
ST JAMES'S PLACE 1115.50 -0.71% -8.00 190630 1128.00 1114.00 1130.00 - - - - 0.13% -8.86%
STANDARD CHARTERED 816.90 -0.52% -4.30 722485 824.00 816.00 824.60 - - - - 1.72% 4.73%
Sainsbury (J) 250.80 0.00% 0.00 656311 250.80 249.60 252.80 - - - - 1.66% 3.25%
Scottish Mort Inv Ts 459.60 0.39% 1.80 44246 457.20 457.20 461.20 - - - - 4.69% 2.45%
Smiths Group 1569.50 -1.04% -16.50 170661 1588.00 1569.25 1590.50 - - - - 3.09% 4.77%
Standard Life Aberde 373.30 2.64% 9.60 1870244 366.90 365.50 378.20 - - - - -5.06% -14.48%
TESCO 205.90 0.83% 1.70 3765998 204.80 204.50 207.70 - - - - 1.78% -2.09%
TUI 1524.50 -1.65% -25.50 189537 1553.50 1524.00 1555.50 - - - - -4.39% -1.45%
Taylor Wimpey 187.60 -0.08% -0.15 2801375 187.10 186.20 189.30 - - - - 1.65% -9.89%
UNILEVER 3732.00 -2.01% -76.50 548361 3803.00 3729.00 3803.00 - - - - -2.60% -9.64%
UNITED UTILITIES 662.20 -0.84% -5.60 282271 671.60 660.80 675.80 - - - - -3.38% -20.17%
VODAFONE GROUP 203.50 -0.59% -1.20 7306898 205.25 202.38 205.25 - - - - 0.69% -13.68%
WPP PLC 1438.00 -2.11% -31.00 1217806 1462.00 1431.00 1467.00 - - - - 11.30% 6.60%
Whitbread 3907.00 -1.04% -41.00 147824 3939.00 3900.00 3963.00 - - - - 2.79% -2.47%