Finanz und Wirtschaft 
19.01.2021 02:46:00
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.01.2021 | 259.99 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 18.01.2021 / 19:11 |
| Währung | USD | Aktualisierungsstand | 19.01.2021 / 02:46 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2021 | 4.61% | 265.7 | 248.1 |
| 1 Woche | -0.92% | 262.6 | 257.6 |
| 1 Monat | 3.26% | 265.7 | 243.0 |
| 3 Monate | 14.42% | 265.7 | 212.2 |
| 6 Monate | 5.21% | 265.7 | 212.2 |
| 1 Jahr | -15.14% | 306.2 | 194.8 |
| 3 Jahre | -15.75% | 313.8 | 194.8 |
Benchmark:
|
2019
|
2020
|
2021
|
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 % 2021 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ANGLO AMERICAN | 2681.50 | 0.68% | 18.00 | 397140 | 2663.00 | 2651.00 | 2683.50 | 124 | 2680.00 | 2743.50 | 895 | -2.79% | 10.49% |
| AstraZeneca | 7677.00 | 1.43% | 108.00 | 315116 | 7582.00 | 7561.00 | 7689.00 | 334 | 7556.00 | 10000.00 | 16 | 1.44% | 4.59% |
| Aviva | 351.00 | 0.63% | 2.20 | 1029934 | 348.00 | 347.20 | 353.50 | 885 | 350.90 | 361.80 | 6741 | 1.36% | 7.87% |
| BAE SYSTEMS | 488.00 | -1.63% | -8.10 | 340610 | 495.00 | 485.40 | 495.90 | 6059 | 447.50 | 488.10 | 550 | -2.07% | -0.61% |
| Barclays Bank | 151.24 | 1.67% | 2.48 | 3053601 | 148.42 | 147.94 | 151.42 | 10000 | 145.42 | 151.80 | 5000 | -0.15% | 2.38% |
| BHP Group | 2115.00 | -0.87% | -18.50 | 484586 | 2128.00 | 2096.50 | 2136.50 | 1199 | 2094.00 | 2118.00 | 300 | -2.29% | 9.63% |
| BP PLC | 300.35 | -0.81% | -2.45 | 3798338 | 299.05 | 295.50 | 301.00 | 8464 | 297.10 | 301.45 | 974 | 0.24% | 17.44% |
| BRIT AMER TOBACCO | 2758.00 | -0.31% | -8.50 | 148758 | 2763.00 | 2751.00 | 2775.00 | 987 | 2636.00 | 3000.00 | 53 | -0.63% | 1.38% |
| BT GROUP | 138.35 | -1.60% | -2.25 | 2071354 | 138.55 | 136.55 | 138.80 | 10000 | 132.30 | 140.95 | 5000 | -3.29% | 3.94% |
| CENTRICA | 49.60 | -1.98% | -1.00 | 2520122 | 49.67 | 49.24 | 50.32 | 6772 | 49.53 | 51.00 | 2231 | -0.80% | 6.61% |
| Compass Group | 1411.00 | 0.82% | 11.50 | 253895 | 1423.50 | 1398.00 | 1423.50 | 313 | 1409.50 | 1410.50 | 237 | 0.04% | 3.22% |
| Diageo | 2898.00 | -0.07% | -2.00 | 180403 | 2902.50 | 2895.50 | 2921.00 | 50 | 2897.00 | 2939.50 | 842 | -2.16% | 0.10% |
| GLAXOSMITHKLINE | 1401.00 | -0.86% | -12.10 | 571614 | 1406.00 | 1398.70 | 1413.00 | 220 | 1400.40 | 1414.20 | 340 | 0.34% | 4.10% |
| HSBC Holdings | 403.35 | -0.10% | -0.40 | 1745382 | 401.00 | 399.95 | 404.55 | 7213 | 372.95 | 403.65 | 666 | -1.14% | 6.54% |
| Imperial Brands | 1622.50 | -0.43% | -7.00 | 81519 | 1634.50 | 1613.50 | 1638.00 | 2022 | 1411.50 | 1708.50 | 1396 | 0.26% | 5.02% |
| KINGFISHER | 268.20 | -0.56% | -1.50 | 1072064 | 269.50 | 265.00 | 271.00 | 1168 | 267.90 | 271.20 | 2000 | -4.11% | -1.36% |
| Legal & General | 273.10 | 0.33% | 0.90 | 847259 | 271.40 | 270.90 | 274.40 | 1175 | 272.90 | 273.10 | 1175 | -0.65% | 2.79% |
| Lloyds Banking Group | 36.17 | 0.41% | 0.15 | 7106026 | 35.93 | 35.70 | 36.40 | 4300 | 36.16 | 36.19 | 5600 | -0.29% | -1.31% |
| Marks & Spencer (M&S | 138.55 | -1.28% | -1.80 | 597634 | 138.25 | 137.25 | 139.15 | 2601 | 138.40 | 138.75 | 2437 | 2.97% | 0.98% |
| NatWest Group | 160.90 | 1.45% | 2.30 | 1118996 | 158.35 | 158.15 | 162.05 | 10000 | 139.15 | 161.10 | 2617 | -0.53% | -3.91% |
| PEARSON | 669.00 | -0.89% | -6.00 | 181950 | 675.80 | 666.00 | 685.40 | 451 | 668.60 | 669.20 | 451 | -1.15% | -1.36% |
| Pennon Group | 971.00 | 0.71% | 6.80 | 171927 | 962.00 | 960.40 | 974.60 | 50 | 969.80 | 976.20 | 335 | 1.08% | 2.34% |
| Prudential | 1419.00 | -0.80% | -11.50 | 502057 | 1424.00 | 1411.50 | 1437.00 | 513 | 1417.50 | 1445.00 | 500 | -0.07% | 5.25% |
| RECKITT BENCKISER | 6234.00 | -0.64% | -40.00 | 179558 | 6314.00 | 6220.00 | 6324.00 | 70 | 6200.00 | 6346.00 | 70 | -5.06% | -4.77% |
| Rentokil Initial | 523.60 | 0.58% | 3.00 | 192112 | 524.40 | 523.20 | 529.80 | 1091 | 523.20 | 524.20 | 1086 | -3.00% | 3.23% |
| RIO TINTO | 5972.00 | 0.39% | 23.00 | 211221 | 5919.00 | 5906.00 | 5980.00 | 545 | 5220.00 | 6019.00 | 100 | -3.40% | 8.84% |
| Royal Dutch Shell A | 1466.20 | -1.19% | -17.60 | 404711 | 1461.60 | 1451.80 | 1472.00 | 378 | 1465.60 | 1466.60 | 378 | -0.08% | 12.85% |
| Sainsbury (J) | 238.70 | 0.38% | 0.90 | 539539 | 237.50 | 236.30 | 240.20 | 10000 | 216.80 | 238.80 | 2827 | 0.89% | 5.39% |
| Smiths Group | 1499.50 | 0.54% | 8.00 | 57880 | 1500.00 | 1486.50 | 1506.00 | 48 | 1498.00 | 1500.00 | 280 | -3.48% | -0.23% |
| SSE | 1528.75 | 0.87% | 13.25 | 140235 | 1520.50 | 1514.50 | 1530.50 | 478 | 1527.50 | 1531.00 | 450 | -4.18% | 1.92% |
| STANDARD CHARTERED | 490.90 | 0.29% | 1.40 | 807181 | 487.90 | 484.90 | 492.90 | 679 | 490.80 | 491.00 | 2 | -3.44% | 5.39% |
| TESCO | 243.40 | 0.95% | 2.30 | 3482073 | 241.70 | 240.80 | 243.45 | 475 | 243.40 | 243.60 | 336 | -0.49% | 4.60% |
| Unilever | 4374.00 | -0.11% | -5.00 | 309266 | 4375.00 | 4359.00 | 4403.00 | 126 | 4373.00 | 4375.00 | 131 | -1.04% | -0.77% |
| VODAFONE GROUP | 126.38 | -0.47% | -0.60 | 4908778 | 126.58 | 125.70 | 127.06 | 7587 | 126.30 | 127.64 | 4840 | -1.70% | 3.90% |
| WPP PLC | 820.00 | 1.49% | 12.00 | 390444 | 815.60 | 809.20 | 826.20 | 98 | 819.60 | 820.00 | 405 | 0.96% | 2.42% |
Implemented and powered by FactSet.
© 2006-2021 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung