Finanz und Wirtschaft 
12.12.2019 14:04:58
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 11.12.2019 | 287.49 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 12.12.2019 / 13:49 |
| Währung | USD | Aktualisierungsstand | 12.12.2019 / 14:04 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 6.13% | 311.8 | 265.8 |
| 1 Woche | 0.48% | 288.9 | 283.7 |
| 1 Monat | -1.93% | 296.9 | 283.7 |
| 3 Monate | -2.56% | 299.1 | 281.5 |
| 6 Monate | -3.68% | 311.8 | 281.5 |
| 1 Jahr | 4.49% | 311.8 | 263.8 |
| 3 Jahre | 2.55% | 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 | 2120.50 | 1.24% | 26.00 | 212476 | 2084.00 | 2082.50 | 2120.50 | 471 | 2120.00 | 2121.00 | 284 | 2.25% | 20.26% |
| AstraZeneca | 7336.00 | 0.40% | 29.00 | 152674 | 7315.00 | 7257.00 | 7380.00 | 78 | 7332.00 | 7337.00 | 362 | -0.14% | 24.69% |
| Aviva | 403.70 | 1.15% | 4.60 | 488437 | 402.40 | 400.70 | 405.10 | 1481 | 403.50 | 403.80 | 1251 | 1.04% | 6.65% |
| BAE SYSTEMS | 566.80 | 1.40% | 7.80 | 311604 | 558.60 | 557.80 | 570.60 | 1176 | 566.60 | 567.00 | 1263 | 1.45% | 21.50% |
| Barclays Bank | 170.36 | 1.24% | 2.08 | 3193630 | 169.94 | 169.62 | 171.58 | 1400 | 170.34 | 170.40 | 3393 | 0.84% | 12.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BHP Group | 1728.60 | -0.06% | -1.00 | 124352 | 1721.20 | 1719.60 | 1738.00 | 356 | 1728.40 | 1729.40 | 366 | 2.66% | 4.95% |
| BP | 463.85 | 0.16% | 0.75 | 1941196 | 463.90 | 463.30 | 467.90 | 1649 | 463.80 | 463.90 | 1324 | -1.82% | -6.71% |
| BRIT AMER TOBACCO | 2984.50 | -0.33% | -10.00 | 190605 | 2985.00 | 2960.00 | 3002.00 | 201 | 2984.50 | 2986.50 | 13 | 0.79% | 19.61% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BT GROUP | 189.58 | -0.19% | -0.36 | 3295435 | 191.24 | 188.78 | 192.00 | 2402 | 189.54 | 189.60 | 2485 | 1.79% | -20.09% |
| CENTRICA | 80.86 | -0.91% | -0.74 | 1922844 | 82.12 | 80.60 | 82.12 | 2057 | 80.84 | 80.94 | 2631 | 3.42% | -39.60% |
| Compass Group | 1850.50 | 0.71% | 13.00 | 206400 | 1837.50 | 1834.00 | 1860.00 | 486 | 1850.00 | 1851.00 | 596 | -0.27% | 11.67% |
| Diageo | 3087.50 | 0.39% | 12.00 | 355602 | 3072.50 | 3066.00 | 3100.50 | 297 | 3086.50 | 3088.00 | 481 | -0.16% | 9.86% |
| GLAXOSMITHKLINE | 1751.80 | -0.09% | -1.60 | 482143 | 1752.80 | 1744.60 | 1761.00 | 202 | 1751.60 | 1752.00 | 904 | 2.83% | 17.49% |
| HSBC Holdings | 568.90 | 1.18% | 6.65 | 1564367 | 567.60 | 566.50 | 570.50 | 1993 | 568.70 | 569.00 | 2550 | 0.85% | -12.80% |
| Imperial Brands | 1673.60 | 0.19% | 3.20 | 281796 | 1658.60 | 1650.80 | 1693.00 | 301 | 1673.20 | 1674.20 | 965 | -2.03% | -29.98% |
| KINGFISHER | 216.40 | 1.31% | 2.80 | 413368 | 213.00 | 213.00 | 216.50 | 2051 | 216.30 | 216.40 | 600 | 4.76% | 3.39% |
| Legal & General | 284.10 | 1.14% | 3.20 | 1358542 | 282.80 | 281.60 | 285.00 | 2653 | 284.00 | 284.20 | 3756 | 1.66% | 21.60% |
| Lloyds Banking Grp | 60.52 | 0.18% | 0.11 | 12503492 | 60.59 | 60.23 | 60.86 | 9453 | 60.50 | 60.53 | 2452 | -0.49% | 16.67% |
| MARKS & SPENCER GRP | 209.40 | 0.87% | 1.80 | 538854 | 208.40 | 206.60 | 209.70 | 1280 | 209.00 | 209.40 | 429 | 8.66% | -11.84% |
| PEARSON | 647.40 | 0.59% | 3.80 | 106003 | 645.80 | 644.20 | 651.80 | 1117 | 647.40 | 647.80 | 286 | 2.52% | -31.21% |
| PENNON GROUP | 914.20 | -1.21% | -11.20 | 45683 | 926.40 | 913.60 | 929.20 | 162 | 913.60 | 915.00 | 38 | -0.49% | 33.15% |
| PRUDENTIAL | 1336.50 | 1.48% | 19.50 | 501869 | 1321.00 | 1319.50 | 1342.50 | 284 | 1336.00 | 1336.50 | 157 | 0.53% | -6.23% |
| RECKITT BENCKISER | 6035.00 | 0.57% | 34.00 | 76816 | 6001.00 | 5988.00 | 6048.00 | 152 | 6033.00 | 6035.00 | 103 | 1.42% | 0.03% |
| RENTOKIL INITIAL | 439.50 | 0.92% | 4.00 | 366941 | 435.80 | 435.80 | 440.80 | 1666 | 439.30 | 439.70 | 2096 | 0.14% | 29.77% |
| RIO TINTO | 4342.00 | 0.38% | 16.50 | 227758 | 4302.50 | 4292.00 | 4349.50 | 133 | 4342.00 | 4343.50 | 26 | 3.52% | 15.70% |
| Royal Bk of Scotld G | 230.00 | 0.92% | 2.10 | 1031478 | 229.20 | 228.40 | 231.20 | 3392 | 229.90 | 230.10 | 2304 | 2.89% | 5.61% |
| Royal Dutch Shell A | 25.84 | -0.17% | -0.04 | 708971 | 25.88 | 25.81 | 26.02 | 580 | 25.84 | 25.84 | 1102 | 1.05% | 0.66% |
| Sainsbury (J) | 217.50 | -0.14% | -0.30 | 372971 | 217.50 | 216.00 | 218.00 | 736 | 217.20 | 217.60 | 5941 | 2.11% | -17.75% |
| Smiths Group | 1599.50 | 0.22% | 3.50 | 40282 | 1597.00 | 1597.00 | 1612.50 | 168 | 1599.00 | 1600.00 | 195 | -0.25% | 17.18% |
| SSE | 1320.50 | 0.00% | 0.00 | 154680 | 1319.50 | 1319.00 | 1334.50 | 267 | 1319.50 | 1320.50 | 717 | 1.54% | 22.67% |
| STANDARD CHARTERED | 711.60 | 2.95% | 20.40 | 548231 | 691.40 | 690.40 | 711.60 | 2841 | 711.20 | 711.60 | 2346 | 1.95% | 13.24% |
| TESCO | 240.60 | 0.12% | 0.30 | 2002522 | 240.10 | 239.10 | 242.40 | 3959 | 240.50 | 240.70 | 5167 | 6.30% | 26.44% |
| UNILEVER | 4551.50 | 0.71% | 32.00 | 130260 | 4514.00 | 4509.00 | 4554.50 | 42 | 4551.00 | 4552.00 | 48 | 0.16% | 9.75% |
| VODAFONE GROUP | 145.08 | 1.04% | 1.50 | 7262053 | 144.20 | 143.50 | 145.62 | 10600 | 145.08 | 145.12 | 1060 | -1.67% | -6.06% |
| WPP PLC | 984.60 | 2.54% | 24.40 | 215927 | 958.80 | 958.40 | 985.00 | 277 | 984.00 | 984.80 | 168 | 0.17% | 13.18% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen