Finanz und Wirtschaft 
18.04.2019 12:20:47
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.04.2019 | 300.19 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 18.04.2019 / 12:05 |
| Währung | USD | Aktualisierungsstand | 18.04.2019 / 12:20 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 10.82% | 301.8 | 265.8 |
| 1 Woche | 0.31% | 301.0 | 297.6 |
| 1 Monat | 3.02% | 301.8 | 288.3 |
| 3 Monate | 9.39% | 301.8 | 269.7 |
| 6 Monate | 6.11% | 301.8 | 263.8 |
| 1 Jahr | 4.38% | 313.8 | 263.8 |
| 3 Jahre | 18.85% | 313.8 | 233.7 |
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 | 2167.00 | 0.37% | 8.00 | 111489 | 2151.00 | 2143.00 | 2171.00 | 708 | 2166.50 | 2168.00 | 160 | -2.88% | 23.97% |
| AstraZeneca | 5860.00 | -0.85% | -50.00 | 220742 | 5868.00 | 5835.00 | 5897.00 | 217 | 5859.00 | 5860.00 | 579 | -3.67% | 0.85% |
| Aviva | 432.50 | -0.57% | -2.50 | 744378 | 434.10 | 430.80 | 434.60 | 1221 | 432.30 | 432.50 | 944 | 0.90% | 16.25% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BAE SYSTEMS | 494.80 | -3.28% | -16.80 | 1403252 | 500.20 | 493.10 | 500.60 | 1422 | 494.50 | 494.70 | 810 | 1.63% | 11.19% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1861.40 | 0.04% | 0.80 | 251607 | 1857.50 | 1847.20 | 1865.60 | 787 | 1860.80 | 1861.60 | 250 | -4.29% | 12.90% |
| BP | 570.20 | -0.16% | -0.90 | 1133963 | 569.00 | 566.40 | 570.80 | 2073 | 570.10 | 570.30 | 1000 | -0.87% | 15.05% |
| BRIT AMER TOBACCO | 3106.00 | 0.02% | 0.50 | 202814 | 3103.00 | 3094.50 | 3141.50 | 542 | 3105.00 | 3106.50 | 150 | -0.02% | 24.05% |
| BT GROUP | 230.15 | -0.24% | -0.55 | 1010553 | 230.75 | 228.95 | 231.10 | 7107 | 230.10 | 230.20 | 1500 | 2.72% | -2.94% |
| Barclays Bank | 167.88 | -0.79% | -1.34 | 4019681 | 169.62 | 166.66 | 169.68 | 52 | 167.80 | 167.84 | 2000 | 4.98% | 13.01% |
| CENTRICA | 105.55 | -0.98% | -1.05 | 930588 | 107.10 | 105.10 | 107.60 | 5889 | 105.50 | 105.55 | 4086 | -3.75% | -21.10% |
| Compass Group | 1720.00 | 0.35% | 6.00 | 357798 | 1717.50 | 1715.00 | 1724.50 | 450 | 1719.50 | 1720.50 | 293 | -4.99% | 4.16% |
| Diageo | 3128.50 | 0.61% | 19.00 | 365617 | 3107.00 | 3107.00 | 3143.50 | 692 | 3128.50 | 3129.50 | 200 | -0.61% | 11.07% |
| GLAXOSMITHKLINE | 1529.00 | -0.83% | -12.80 | 533216 | 1528.80 | 1527.10 | 1536.20 | 417 | 1528.80 | 1529.20 | 2251 | -2.31% | 3.31% |
| HSBC Holdings | 664.00 | -0.29% | -1.90 | 1165777 | 663.10 | 662.10 | 666.00 | 2713 | 664.00 | 664.20 | 750 | 2.15% | 3.27% |
| Imperial Brands | 2522.50 | 0.56% | 14.00 | 76460 | 2515.00 | 2506.00 | 2552.50 | 254 | 2522.50 | 2523.00 | 196 | -1.32% | 5.16% |
| KINGFISHER | 262.80 | 0.19% | 0.50 | 193802 | 262.90 | 260.00 | 263.00 | 3479 | 262.80 | 263.20 | 727 | 5.05% | 26.96% |
| Legal & General | 288.90 | -0.34% | -1.00 | 725112 | 289.60 | 286.55 | 289.90 | 1654 | 289.00 | 289.20 | 1622 | 2.55% | 25.50% |
| Lloyds Banking Grp | 65.69 | -1.44% | -0.96 | 13585912 | 66.55 | 65.59 | 66.79 | 16559 | 65.69 | 65.70 | 38680 | 5.98% | 28.72% |
| MARKS & SPENCER GRP | 284.20 | 0.11% | 0.30 | 158996 | 283.30 | 282.10 | 285.90 | 1333 | 284.40 | 284.60 | 2007 | 0.35% | 15.31% |
| PEARSON | 834.40 | -0.71% | -6.00 | 97491 | 838.80 | 830.80 | 843.20 | 1119 | 834.20 | 834.80 | 492 | 2.19% | -10.18% |
| PENNON GROUP | 723.40 | -1.01% | -7.40 | 21991 | 730.20 | 722.80 | 735.60 | 988 | 722.60 | 723.40 | 250 | -0.41% | 5.15% |
| PRUDENTIAL | 1772.50 | -0.25% | -4.50 | 311318 | 1763.50 | 1762.50 | 1772.50 | 598 | 1772.50 | 1773.00 | 1898 | 7.50% | 26.52% |
| RECKITT BENCKISER | 5827.00 | -0.39% | -23.00 | 140100 | 5769.00 | 5759.00 | 5844.00 | 102 | 5825.00 | 5827.00 | 614 | -2.35% | -2.48% |
| RENTOKIL INITIAL | 373.10 | 1.72% | 6.30 | 507623 | 368.30 | 366.90 | 374.20 | 171 | 373.10 | 373.20 | 3788 | -0.19% | 9.30% |
| RIO TINTO | 4568.50 | 0.59% | 26.75 | 276164 | 4568.00 | 4544.50 | 4585.50 | 175 | 4568.50 | 4569.50 | 393 | -4.68% | 21.49% |
| Royal Bk of Scotld G | 259.00 | -1.67% | -4.40 | 677968 | 263.10 | 257.60 | 263.60 | 1100 | 259.00 | 259.10 | 318 | 4.32% | 22.06% |
| Royal Dutch Shell A | 28.58 | -0.09% | -0.03 | 565691 | 28.54 | 28.46 | 28.61 | 500 | 28.57 | 28.59 | 3527 | -1.07% | 11.24% |
| SSE | 1118.00 | -0.71% | -8.00 | 82837 | 1123.50 | 1115.50 | 1130.00 | 919 | 1117.50 | 1118.00 | 516 | -1.87% | 4.60% |
| STANDARD CHARTERED | 663.60 | -1.37% | -9.20 | 340298 | 668.20 | 660.00 | 668.20 | 1276 | 663.40 | 664.00 | 677 | 3.96% | 10.22% |
| Sainsbury (J) | 227.70 | 0.57% | 1.30 | 463406 | 227.70 | 226.20 | 228.50 | 356 | 227.80 | 227.90 | 1684 | -3.37% | -14.50% |
| Smiths Group | 1541.00 | -0.10% | -1.50 | 31575 | 1540.50 | 1535.50 | 1542.00 | 540 | 1540.50 | 1541.50 | 198 | 3.28% | 13.25% |
| TESCO | 249.50 | -0.36% | -0.90 | 738150 | 250.40 | 249.20 | 251.95 | 2790 | 249.50 | 249.60 | 4768 | 3.39% | 31.75% |
| UNILEVER | 4520.00 | 3.26% | 142.50 | 422663 | 4413.00 | 4413.00 | 4550.00 | 364 | 4519.50 | 4521.00 | 110 | -0.33% | 6.30% |
| VODAFONE GROUP | 142.76 | -0.61% | -0.88 | 3007389 | 143.80 | 142.00 | 144.22 | 3075 | 142.76 | 142.80 | 3133 | 2.61% | -6.02% |
| WPP PLC | 925.60 | 0.46% | 4.20 | 189516 | 925.60 | 919.40 | 928.60 | 450 | 925.60 | 925.80 | 74 | 5.47% | 8.60% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen