Finanz und Wirtschaft 
18.06.2019 22:41:33
Chart
Kursdaten
| Kurs | 300.47 | Eröffnung | 297.34 |
| Diff. absolut | 3.49 | Tages-Hoch | 301.68 |
| Diff. % | 1.18 % | Tages-Tief | 296.66 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.06.2019 | 296.98 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 18.06.2019 / 19:17 |
| Währung | USD | Aktualisierungsstand | 18.06.2019 / 22:41 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 9.64% | 302.6 | 265.8 |
| 1 Woche | -0.20% | 299.5 | 295.2 |
| 1 Monat | 0.48% | 299.5 | 285.4 |
| 3 Monate | 1.91% | 302.6 | 285.4 |
| 6 Monate | 8.40% | 302.6 | 263.8 |
| 1 Jahr | -1.77% | 311.1 | 263.8 |
| 3 Jahre | 24.21% | 313.8 | 234.5 |
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 | 2166.00 | 2.51% | 53.00 | 1115910 | 2113.00 | 2105.50 | 2173.00 | 236 | 2164.00 | 2169.50 | 223 | 5.25% | 24.37% |
| AstraZeneca | 6416.00 | 2.54% | 159.00 | 697820 | 6285.00 | 6267.00 | 6429.00 | 172 | 6415.00 | 6417.00 | 172 | 4.46% | 9.49% |
| Aviva | 413.40 | 0.73% | 3.00 | 1535620 | 409.30 | 406.85 | 414.85 | 829 | 413.50 | 414.40 | 1223 | -1.27% | 10.53% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BAE SYSTEMS | 492.10 | 0.57% | 2.80 | 1021233 | 488.90 | 485.50 | 494.30 | 701 | 492.10 | 492.30 | 701 | 1.82% | 6.96% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1967.80 | 2.40% | 46.20 | 1509559 | 1929.00 | 1926.20 | 1976.80 | 109 | 1967.20 | 1969.00 | 1000 | 3.71% | 19.41% |
| BP | 547.00 | 2.03% | 10.90 | 7174684 | 536.20 | 534.10 | 548.30 | 873 | 547.10 | 548.10 | 928 | -1.80% | 10.19% |
| BRIT AMER TOBACCO | 2869.50 | 0.75% | 21.50 | 1730053 | 2846.50 | 2836.00 | 2888.50 | 361 | 2870.00 | 2875.50 | 173 | -6.44% | 14.62% |
| BT GROUP | 209.60 | 0.99% | 2.05 | 5272182 | 207.20 | 206.20 | 209.85 | 1815 | 209.60 | 210.20 | 1815 | 0.14% | -11.82% |
| Barclays Bank | 151.94 | 0.62% | 0.94 | 7128087 | 150.28 | 149.32 | 152.66 | 3816 | 151.92 | 152.14 | 3354 | - | 1.47% |
| CENTRICA | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Compass Group | 1914.50 | 0.68% | 13.00 | 921315 | 1907.50 | 1903.00 | 1929.50 | 351 | 1914.00 | 1915.00 | 351 | 3.10% | 16.35% |
| Diageo | 3401.50 | 0.07% | 2.50 | 917964 | 3400.50 | 3399.00 | 3460.00 | 146 | 3396.50 | 3402.00 | 326 | 0.15% | 21.50% |
| GLAXOSMITHKLINE | 1598.00 | 0.63% | 10.00 | 1756145 | 1591.40 | 1591.40 | 1616.00 | 200 | 1598.20 | 1598.80 | 704 | 1.72% | 7.08% |
| HSBC Holdings | 659.50 | 1.32% | 8.60 | 4974196 | 652.50 | 650.40 | 659.90 | 1576 | 659.50 | 660.20 | 1768 | 0.49% | 2.28% |
| Imperial Brands | 1915.00 | -2.20% | -43.00 | 928098 | 1958.80 | 1909.20 | 1978.60 | 200 | 1914.40 | 1915.40 | 205 | -6.86% | -19.72% |
| KINGFISHER | 211.50 | 0.52% | 1.10 | 1131870 | 209.30 | 207.90 | 212.40 | 850 | 211.30 | 211.60 | 1316 | -0.52% | 2.37% |
| Legal & General | 267.40 | -0.63% | -1.70 | 5168645 | 268.40 | 266.00 | 268.70 | 1400 | 267.40 | 267.50 | 1336 | -1.91% | 15.76% |
| Lloyds Banking Grp | 58.23 | 0.50% | 0.29 | 23767651 | 57.66 | 57.25 | 58.44 | 14729 | 58.23 | 58.34 | 8670 | 0.19% | 12.46% |
| MARKS & SPENCER GRP | 222.90 | 1.46% | 3.20 | 3178840 | 218.70 | 214.80 | 224.10 | 750 | 222.60 | 223.20 | 2300 | 1.69% | -5.34% |
| PEARSON | 828.00 | 2.15% | 17.40 | 492658 | 810.40 | 804.60 | 828.20 | 250 | 827.80 | 830.20 | 627 | 2.68% | -11.50% |
| PENNON GROUP | 774.00 | 2.35% | 17.80 | 217792 | 754.20 | 754.20 | 781.40 | 641 | 773.60 | 774.60 | 681 | 3.67% | 11.37% |
| PRUDENTIAL | 1664.50 | 2.75% | 44.50 | 909006 | 1618.50 | 1606.50 | 1670.50 | 569 | 1664.50 | 1666.50 | 463 | 1.49% | 18.51% |
| RECKITT BENCKISER | 6596.00 | 0.59% | 39.00 | 362879 | 6579.00 | 6544.00 | 6631.00 | 118 | 6591.00 | 6604.00 | 112 | 3.32% | 9.95% |
| RENTOKIL INITIAL | 396.60 | 1.43% | 5.60 | 1511960 | 391.20 | 390.30 | 398.20 | 1288 | 395.70 | 397.00 | 2009 | 3.31% | 18.18% |
| RIO TINTO | 4898.00 | 2.25% | 108.00 | 1241366 | 4805.00 | 4805.00 | 4904.00 | 57 | 4896.50 | 4902.00 | 94 | 4.27% | 31.02% |
| Royal Bk of Scotld G | 214.90 | -0.23% | -0.50 | 2161047 | 214.10 | 211.10 | 215.00 | 2358 | 214.70 | 215.70 | 2358 | -0.51% | -0.42% |
| Royal Dutch Shell A | 28.58 | 1.64% | 0.46 | 1540194 | 28.09 | 28.02 | 28.64 | 51 | 28.59 | 28.61 | 790 | -0.12% | 11.14% |
| SSE | 1126.00 | 1.49% | 16.50 | 635491 | 1110.50 | 1101.50 | 1132.50 | 1000 | 1126.00 | 1128.00 | 693 | 0.36% | 4.60% |
| STANDARD CHARTERED | 712.20 | 3.13% | 21.60 | 1525771 | 688.00 | 687.00 | 712.20 | 583 | 712.00 | 712.40 | 583 | 2.01% | 16.68% |
| Sainsbury (J) | 197.75 | 1.62% | 3.15 | 4268134 | 194.55 | 192.85 | 198.90 | 4096 | 197.55 | 197.90 | 4098 | -0.33% | -25.32% |
| Smiths Group | 1510.50 | 1.82% | 27.00 | 179441 | 1487.00 | 1471.00 | 1512.00 | 337 | 1509.50 | 1512.00 | 130 | 0.30% | 10.90% |
| TESCO | 235.80 | 3.69% | 8.40 | 6885408 | 228.10 | 222.70 | 236.90 | 3213 | 235.70 | 235.90 | 2123 | 3.47% | 24.07% |
| UNILEVER | 4982.00 | 0.02% | 1.00 | 592698 | 4982.00 | 4955.00 | 5038.00 | 145 | 4977.00 | 4984.00 | 493 | 1.43% | 20.98% |
| VODAFONE GROUP | 129.68 | 1.90% | 2.42 | 16431250 | 127.42 | 126.84 | 130.08 | 3908 | 129.46 | 129.70 | 5481 | -0.37% | -15.15% |
| WPP PLC | 984.60 | 0.90% | 8.80 | 643745 | 972.00 | 963.00 | 988.80 | 798 | 984.40 | 986.40 | 807 | -1.54% | 16.05% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen