22.07.2018 23:45:42
FTSE 100
7678.79
GBP
-5.18
-0.07%
20.07.2018 17:35
 
Chart
Kursdaten
Kurs 7678.79 Eröffnung 7683.97
Diff. absolut -5.18 Tages-Hoch 7705.80
Diff. % -0.07 % Tages-Tief 7631.66
Volumen 661637950 Umsatz 408429623219
Schlusskurs vom 19.07.2018 7683.97 Volatilität in % -
Börse ausserbörslich Grossbritannien Letzter Handel 20.07.2018 / 17:35
Währung GBP Aktualisierungsstand 22.07.2018 / 23:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.12% 7903.5 6866.9
1 Woche 0.22% 7705.8 7565.0
1 Monat 0.67% 7716.2 7508.3
3 Monate 4.22% 7903.5 7334.6
6 Monate -0.67% 7903.5 6866.9
1 Jahr 2.55% 7903.5 6866.9
3 Jahre 13.11% 7903.5 5499.5
14.43
SMI
7.63
13
SMI
-5.58
SMI
-0.12
-4.16
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":-0.12,"chartHeight":8.4743222798414,"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":-4.16,"chartHeight":15.98021863088,"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":-1.25,"chartHeight":9.6492606567093,"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":1.37,"chartHeight":10.131924381761,"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":-0.65,"chartHeight":8.4743222798414,"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":-2.76,"chartHeight":13.819910265522,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.07.2018 23:45:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
3I GROUP 930.20 0.02% 0.20 300571 932.40 921.60 932.80 - - - - 2.67% 1.33%
A.B. Foods 2407.00 0.12% 3.00 293993 2404.00 2379.00 2417.00 - - - - -2.43% -15.37%
ANGLO AMERICAN 1600.00 -1.84% -30.00 1440978 1617.40 1585.60 1635.00 - - - - -3.40% 2.96%
ANTOFAGASTA 943.40 0.17% 1.60 534250 945.80 925.00 952.00 - - - - -0.17% -5.75%
ASHTEAD GROUP 2314.00 -1.41% -33.00 280599 2349.00 2292.00 2361.00 - - - - -1.78% 15.99%
Admiral Group 1961.50 -1.31% -26.00 77930 1979.00 1948.50 1979.00 - - - - 0.59% -1.63%
AstraZeneca 5591.00 -0.43% -24.00 465726 5602.00 5541.00 5641.00 - - - - 1.45% 9.16%
Aviva 493.70 -0.20% -1.00 1110809 493.90 488.30 494.40 - - - - 0.71% -2.43%
B Sky B Group 1504.00 -0.53% -8.00 409857 1502.50 1491.50 1509.00 - - - - -2.12% 48.76%
BAE SYSTEMS 674.20 -0.38% -2.60 1165351 675.00 671.00 679.60 - - - - 0.27% 17.05%
BARRATT DEVELOPMENTS 532.40 0.34% 1.80 853722 530.80 527.60 532.60 - - - - 2.82% -18.34%
BERKELEY GROUP 3705.00 0.05% 2.00 154451 3697.00 3661.00 3716.00 - - - - 2.40% -12.76%
BHP BILLITON 1618.00 -1.31% -21.40 1994986 1635.80 1590.80 1649.40 - - - - -2.07% 5.96%
BP 566.70 -0.63% -3.60 5781400 567.15 563.00 570.80 - - - - -0.77% 8.29%
BRIT AMER TOBACCO 3961.00 2.55% 98.50 940611 3900.00 3881.00 3995.00 - - - - 1.03% -21.10%
BRITISH LAND CO 637.80 0.06% 0.40 410066 636.80 631.80 638.80 - - - - -2.77% -8.26%
BT GROUP 219.40 0.87% 1.90 4259924 217.45 216.35 219.80 - - - - -1.42% -19.20%
BUNZL 2290.00 -1.04% -24.00 115474 2307.00 2282.00 2319.00 - - - - -0.39% 10.47%
BURBERRY GROUP 2149.00 0.09% 2.00 284876 2159.00 2147.00 2181.00 - - - - 1.94% 19.39%
Barclays Bank 186.82 0.33% 0.62 12780027 185.26 183.32 187.08 - - - - -1.67% -8.33%
CENTRICA 152.85 0.20% 0.30 4827532 152.05 151.40 153.80 - - - - -4.71% 10.52%
CRH PLC 2677.00 -1.25% -34.00 423426 2708.00 2648.00 2708.00 - - - - -0.63% 0.49%
Carnival 4414.00 -0.96% -43.00 112494 4449.00 4399.00 4457.00 - - - - 2.13% -10.28%
Coca-Cola HBC 2791.00 -0.29% -8.00 177517 2748.00 2748.00 2816.00 - - - - 1.86% 14.53%
Compass Group 1651.00 0.12% 2.00 369521 1650.00 1638.50 1653.00 - - - - -1.11% 2.61%
Croda Int 4970.00 -0.76% -38.00 62197 4995.00 4932.00 5010.00 - - - - 0.77% 12.27%
DCC 7025.00 0.00% 0.00 23643 7055.00 6905.00 7085.00 - - - - -1.68% -6.77%
Diageo 2883.50 0.95% 27.00 1059305 2855.00 2851.50 2884.50 - - - - 2.80% 5.66%
Direct Line Insuranc 338.40 -0.38% -1.30 532595 337.20 334.30 338.40 - - - - - -11.60%
EASYJET 1617.00 -1.49% -24.50 387111 1641.50 1598.50 1651.00 - - - - -0.83% 10.91%
EVRAZ 522.60 0.08% 0.40 375301 523.40 513.60 528.40 - - - - -0.19% 54.52%
EXPERIAN 1936.50 0.05% 1.00 358591 1926.00 1914.00 1936.50 - - - - 1.79% 18.66%
FRESNILLO 1123.00 1.17% 13.00 205578 1106.50 1106.00 1127.00 - - - - 2.18% -21.19%
Ferguson 6205.00 -0.91% -57.00 169506 6266.00 6170.00 6286.00 - - - - -0.47% 15.33%
GLAXOSMITHKLINE 1551.20 -0.51% -8.00 2132211 1561.20 1538.00 1561.20 - - - - -1.74% 17.34%
GVC HOLDINGS 1101.00 1.94% 21.00 334838 1077.00 1077.00 1107.00 - - - - 0.18% 18.83%
Glencore Plc 312.85 -1.11% -3.50 10662288 316.15 309.40 321.85 - - - - -0.16% -19.78%
HALMA 1396.00 0.43% 6.00 111833 1387.00 1384.00 1400.00 - - - - 2.12% 10.09%
HARGREAVES LANSDOWN 2122.00 -0.05% -1.00 106234 2121.00 2109.00 2137.00 - - - - 2.86% 17.04%
HSBC Holdings 715.00 -0.63% -4.50 5260725 715.60 710.40 719.00 - - - - 0.89% -6.67%
IAG 7.68 -0.75% -0.06 622200 7.70 7.57 7.70 - - - - 1.27% 6.16%
ITV Plc 172.25 -0.32% -0.55 1161556 172.55 171.85 174.30 - - - - -1.88% 4.14%
Imperial Brands 2919.00 0.46% 13.50 563381 2894.50 2894.50 2966.50 - - - - 1.69% -8.24%
Informa Plc 850.80 0.26% 2.20 623538 848.40 846.40 856.00 - - - - -1.14% 18.00%
Intercontinental Hot 4923.00 0.10% 5.00 78505 4933.00 4865.00 4939.00 - - - - 0.92% 3.86%
Intertek Group 6000.00 1.28% 76.00 53973 5920.00 5914.00 6004.00 - - - - 4.02% 15.16%
Johnson, Matthey 3699.00 -1.33% -50.00 105756 3747.00 3679.00 3747.00 - - - - 1.29% 19.94%
Just-Eat 864.00 -1.39% -12.20 476555 874.80 853.40 874.80 - - - - 2.71% 10.20%
KINGFISHER 316.90 -0.38% -1.20 1804866 315.50 313.00 318.70 - - - - 2.69% -6.96%
LAND SECURITES GRP 923.50 -0.23% -2.10 291411 926.90 915.70 927.90 - - - - -2.46% -8.56%
LONDON STOCK EXCH. 4546.00 -0.61% -28.00 61717 4570.00 4540.00 4586.00 - - - - 0.53% 19.73%
Legal & General 267.60 -0.45% -1.20 1808013 268.50 265.30 268.50 - - - - 0.49% -2.62%
Lloyds Banking Grp 62.64 0.21% 0.13 17852378 62.35 62.04 62.67 - - - - 0.22% -7.90%
MARKS & SPENCER GRP 312.20 -0.26% -0.80 945971 312.90 310.00 313.40 - - - - -0.95% -0.89%
MONDI 2047.00 -1.02% -21.00 371577 2060.00 2028.00 2079.00 - - - - 0.79% 5.24%
MORRISON WM SMKTS 256.60 1.14% 2.90 884161 253.80 253.80 257.10 - - - - -0.12% 16.69%
Melrose Industries 215.30 -1.28% -2.80 3724437 218.80 212.40 219.00 - - - - -1.96% 1.22%
Micro Focus Intl 1275.50 0.31% 4.00 368386 1270.00 1259.50 1287.00 - - - - - -49.34%
NATIONAL GRID 845.30 0.39% 3.30 1228239 841.60 840.60 848.60 - - - - -1.30% -3.44%
NEXT 6052.00 -1.43% -88.00 79627 6134.00 6050.00 6146.00 - - - - -0.56% 33.95%
NMC HEALTH PLC LS-,1 3778.00 0.16% 6.00 24067 3786.00 3756.00 3818.00 - - - - 2.38% 30.55%
OCADO GROUP 1085.00 2.46% 26.00 589729 1052.00 1052.00 1104.50 - - - - 5.39% 175.10%
PEARSON 906.40 -0.77% -7.00 427850 915.60 903.00 916.60 - - - - -0.42% 22.40%
PERSIMMON 2506.00 -0.20% -5.00 130590 2511.00 2486.00 2518.00 - - - - 1.21% -8.71%
PRUDENTIAL 1791.50 -0.28% -5.00 1685505 1791.50 1771.50 1799.50 - - - - 3.70% -6.03%
Paddy Power Betfair 8355.00 0.60% 50.00 11570 8330.00 8280.00 8355.00 - - - - -1.18% -4.89%
RANDGOLD RESOURCES 5578.00 0.58% 32.00 87551 5556.00 5546.00 5618.00 - - - - 1.83% -24.67%
RECKITT BENCKISER 6503.00 0.92% 59.00 290723 6442.00 6432.00 6506.00 - - - - 0.43% -6.13%
RENTOKIL INITIAL 338.90 -2.05% -7.10 1860717 346.30 336.40 346.50 - - - - -3.09% 6.44%
RIGHTMOVE 5210.00 0.00% 0.00 43350 5220.00 5162.00 5234.00 - - - - 2.24% 16.04%
RIO TINTO 4094.00 0.43% 17.50 1176566 4060.00 4031.50 4103.00 - - - - 1.25% 3.96%
ROLLS ROYCE 990.00 -0.66% -6.60 751464 995.20 973.60 995.40 - - - - -0.10% 16.27%
RSA INSURANCE GROUP 635.80 -0.25% -1.60 246528 635.40 629.60 636.00 - - - - -1.70% 0.52%
Relx Plc 1715.50 -0.09% -1.50 518780 1714.00 1705.00 1726.00 - - - - 0.88% -1.35%
Royal Bk of Scotld G 241.70 -0.98% -2.40 3253223 243.50 240.90 243.50 - - - - -1.55% -13.40%
Royal Dutch Shell 'B 2726.50 -0.66% -18.00 1034902 2745.50 2715.50 2760.00 - - - - -0.27% 8.67%
Royal Dutch Shell A 29.74 -0.15% -0.04 1694468 29.76 29.55 29.92 - - - - -0.82% 7.13%
Royal Mail 465.00 -0.60% -2.80 1151449 470.40 462.40 470.40 - - - - -4.58% 2.15%
SAGE GROUP 631.20 -0.28% -1.80 884736 633.60 630.40 640.60 - - - - 1.74% -20.90%
SCHRODERS VTG 3193.00 -1.15% -37.00 63797 3222.00 3186.00 3229.00 - - - - 0.69% -9.83%
SEGRO 672.60 -0.33% -2.20 311362 674.80 669.00 675.80 - - - - -0.21% 14.39%
SEVERN TRENT 1899.50 0.82% 15.50 187059 1889.00 1884.50 1901.00 - - - - -2.14% -12.02%
SHIRE 4376.00 -1.65% -73.50 361439 4428.00 4374.00 4433.50 - - - - 0.76% 12.21%
SMITH & NEPHEW 1334.50 0.38% 5.00 303629 1328.00 1325.50 1340.00 - - - - -0.82% 3.45%
SMITH (DS) 505.00 3.34% 16.30 2348388 489.00 485.50 506.40 - - - - 3.40% 4.27%
SMURFIT KAPPA GRP 34.12 -1.24% -0.43 98553 34.46 33.94 34.58 - - - - -3.89% 21.06%
SSE 1360.50 0.59% 8.00 260554 1344.50 1344.50 1362.50 - - - - -2.05% 3.30%
ST JAMES'S PLACE 1212.50 0.04% 0.50 144366 1205.00 1201.50 1213.00 - - - - 2.80% -0.94%
STANDARD CHARTERED 678.60 0.64% 4.30 1030981 675.00 669.50 678.90 - - - - 1.10% -13.00%
Sainsbury (J) 326.50 -0.06% -0.20 984220 324.80 324.30 327.10 - - - - -1.06% 34.42%
Scottish Mort Inv Ts 557.00 -0.36% -2.00 56276 559.00 554.00 561.00 - - - - 1.46% 24.16%
Smiths Group 1612.50 -0.52% -8.50 274544 1618.50 1602.50 1619.00 - - - - -7.25% 7.64%
Standard Life Aberde 313.60 0.19% 0.60 1301295 312.00 308.10 313.60 - - - - 0.19% -28.16%
TESCO 259.20 0.39% 1.00 2204051 257.80 257.30 259.60 - - - - 1.29% 23.25%
TUI 1645.00 -0.24% -4.00 166727 1652.00 1632.00 1654.00 - - - - 0.12% 6.33%
Taylor Wimpey 177.50 -0.20% -0.35 1106619 177.70 175.65 177.70 - - - - 0.80% -14.75%
UNILEVER 4367.00 1.12% 48.50 731471 4349.00 4345.50 4408.00 - - - - 3.89% 5.74%
UNITED UTILITIES 723.20 0.33% 2.40 364761 721.60 719.00 724.60 - - - - -1.61% -12.81%
VODAFONE GROUP 177.52 -0.37% -0.66 15842837 177.62 175.14 177.86 - - - - -2.42% -24.70%
WPP PLC 1155.00 0.96% 11.00 1355108 1156.00 1135.50 1172.00 - - - - -7.45% -14.38%
Whitbread 3983.00 -0.82% -33.00 40153 4012.00 3954.00 4026.00 - - - - -0.40% -0.57%