Finanz und Wirtschaft 
18.08.2019 16:55:10
Chart
Kursdaten
| Kurs | 287.17 | Eröffnung | 285.13 |
| Diff. absolut | 1.79 | Tages-Hoch | 287.76 |
| Diff. % | 0.63 % | Tages-Tief | 285.13 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.08.2019 | 285.38 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 16.08.2019 / 19:06 |
| Währung | USD | Aktualisierungsstand | 18.08.2019 / 16:55 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 6.01% | 311.8 | 265.8 |
| 1 Woche | -1.78% | 294.3 | 283.4 |
| 1 Monat | -5.86% | 311.8 | 283.4 |
| 3 Monate | -2.85% | 311.8 | 283.4 |
| 6 Monate | -1.60% | 311.8 | 283.2 |
| 1 Jahr | -4.69% | 311.8 | 263.8 |
| 3 Jahre | 4.02% | 313.8 | 263.8 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ANGLO AMERICAN | 1698.00 | 0.22% | 3.80 | 637564 | 1718.80 | 1690.00 | 1724.20 | 244 | 1697.60 | 1698.00 | 234 | -7.62% | -2.50% |
| AstraZeneca | 7246.00 | 0.50% | 36.00 | 383095 | 7174.00 | 7174.00 | 7316.00 | 31 | 7242.00 | 7274.00 | 220 | -1.06% | 23.65% |
| Aviva | 360.30 | 1.04% | 3.70 | 1459328 | 362.60 | 357.80 | 364.00 | 2099 | 360.00 | 360.40 | 880 | -5.82% | -3.74% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BAE SYSTEMS | 548.80 | 0.18% | 1.00 | 1190706 | 547.00 | 546.00 | 554.60 | 901 | 548.60 | 549.20 | 550 | -1.68% | 19.28% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1754.40 | -0.99% | -17.60 | 1422434 | 1948.00 | 1751.40 | 1785.00 | 11 | 1750.80 | 1755.00 | 456 | -2.36% | 6.46% |
| BP | 490.45 | 0.18% | 0.90 | 4802168 | 503.00 | 487.70 | 503.00 | 179 | 489.55 | 490.95 | 1323 | -2.38% | -1.20% |
| BRIT AMER TOBACCO | 3030.00 | -0.54% | -16.50 | 563330 | 3023.50 | 3005.50 | 3061.50 | 47 | 3029.00 | 3031.50 | 376 | -0.72% | 21.03% |
| BT GROUP | 164.02 | 0.05% | 0.08 | 7467734 | 163.00 | 163.00 | 170.12 | 1896 | 163.96 | 164.10 | 2960 | -4.93% | -31.00% |
| Barclays Bank | 139.78 | 1.93% | 2.64 | 8812793 | 139.60 | 133.76 | 140.00 | 3588 | 139.58 | 139.86 | 4915 | -2.55% | -6.65% |
| CENTRICA | 65.42 | 0.31% | 0.20 | 3397271 | 65.37 | 64.56 | 65.66 | 7693 | 65.18 | 65.44 | 3200 | -1.86% | -51.58% |
| Compass Group | 2039.00 | 1.19% | 24.00 | 611592 | 2217.00 | 2004.00 | 2043.00 | 5 | 2038.00 | 2040.00 | 369 | -0.85% | 23.91% |
| Diageo | 3454.00 | 1.25% | 42.50 | 600734 | 3469.50 | 3432.50 | 3475.00 | 100 | 3448.50 | 3457.50 | 300 | 2.34% | 23.38% |
| GLAXOSMITHKLINE | 1657.40 | 0.95% | 15.60 | 1419253 | 1640.00 | 1599.80 | 1662.00 | 684 | 1653.20 | 1658.00 | 299 | -0.55% | 11.06% |
| HSBC Holdings | 597.20 | 1.07% | 6.30 | 5096298 | 599.50 | 588.00 | 599.50 | 1939 | 597.20 | 597.50 | 950 | -4.16% | -7.38% |
| Imperial Brands | 2087.50 | 0.07% | 1.50 | 242045 | 2105.00 | 2069.50 | 2114.00 | 209 | 2086.50 | 2088.50 | 500 | -0.67% | -12.49% |
| KINGFISHER | 193.05 | 0.57% | 1.10 | 2350260 | 187.05 | 187.05 | 193.95 | 2506 | 192.50 | 193.00 | 1600 | -6.87% | -6.56% |
| Legal & General | 226.10 | 1.76% | 3.90 | 3056643 | 224.90 | 224.00 | 226.35 | 1474 | 226.10 | 226.30 | 1530 | -4.96% | -2.12% |
| Lloyds Banking Grp | 49.60 | 2.03% | 0.98 | 29487928 | 49.28 | 48.25 | 49.80 | 10258 | 49.55 | 49.61 | 21300 | 0.25% | -4.20% |
| MARKS & SPENCER GRP | 180.80 | 0.11% | 0.20 | 767279 | 183.10 | 179.70 | 183.10 | 1900 | 180.75 | 181.35 | 2724 | -3.65% | -23.22% |
| PEARSON | 814.20 | 0.92% | 7.40 | 172041 | 817.20 | 808.80 | 817.20 | 616 | 812.40 | 816.20 | 616 | -1.60% | -12.98% |
| PENNON GROUP | 718.60 | 0.90% | 6.40 | 211754 | 713.60 | 713.60 | 727.80 | 260 | 718.20 | 718.60 | 2 | 1.70% | 3.40% |
| PRUDENTIAL | 1414.50 | -1.05% | -15.00 | 1559536 | 1483.00 | 1413.00 | 1483.00 | 82 | 1414.00 | 1415.00 | 279 | -5.04% | 0.71% |
| RECKITT BENCKISER | 6176.00 | 1.80% | 109.00 | 184381 | 6005.00 | 5850.00 | 6200.00 | 200 | 6175.00 | 6178.00 | 90 | 2.49% | 2.95% |
| RENTOKIL INITIAL | 454.50 | 1.93% | 8.60 | 1078931 | 455.10 | 447.90 | 455.10 | 448 | 454.30 | 454.50 | 1867 | 1.13% | 35.43% |
| RIO TINTO | 4010.50 | -0.22% | -9.00 | 679792 | 4105.00 | 3990.50 | 4105.00 | 253 | 4006.00 | 4011.00 | 122 | -0.80% | 7.28% |
| Royal Bk of Scotld G | 182.20 | 2.68% | 4.75 | 4668823 | 181.80 | 178.38 | 182.40 | 4521 | 181.90 | 182.25 | 4631 | -10.86% | -15.57% |
| Royal Dutch Shell A | 24.93 | 0.50% | 0.12 | 1483346 | 24.93 | 24.82 | 25.04 | 50 | 24.93 | 25.13 | 500 | -2.33% | -3.05% |
| SSE | 1109.00 | 0.41% | 4.50 | 456791 | 1122.50 | 1105.00 | 1122.50 | 142 | 1108.00 | 1109.00 | 282 | 1.23% | 3.02% |
| STANDARD CHARTERED | 612.00 | 1.56% | 9.40 | 1078181 | 715.00 | 604.60 | 615.60 | 256 | 611.80 | 612.20 | 606 | -2.08% | 0.26% |
| Sainsbury (J) | 181.30 | 2.00% | 3.55 | 2256817 | 177.97 | 177.65 | 181.35 | 178 | 181.20 | 181.35 | 1600 | -4.93% | -31.53% |
| Smiths Group | 1547.50 | 1.38% | 21.00 | 243109 | 1548.00 | 1534.50 | 1549.00 | 531 | 1547.00 | 1549.50 | 540 | -0.40% | 13.62% |
| TESCO | 215.60 | 1.22% | 2.60 | 3233390 | 216.60 | 212.40 | 218.00 | 2100 | 215.60 | 216.40 | 2318 | -0.83% | 13.44% |
| UNILEVER | 5015.00 | 0.96% | 47.50 | 334209 | 5008.00 | 4950.00 | 5017.00 | 200 | 4982.00 | 5018.00 | 153 | 3.41% | 21.78% |
| VODAFONE GROUP | 150.52 | 1.62% | 2.40 | 8854461 | 149.08 | 145.50 | 150.62 | 3316 | 150.32 | 150.54 | 8200 | 1.02% | -1.52% |
| WPP PLC | 951.60 | 1.64% | 15.40 | 517432 | 928.40 | 928.40 | 954.60 | 880 | 949.60 | 951.60 | 350 | -3.25% | 12.16% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen