Finanz und Wirtschaft 
28.09.2020 04:09:29
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 24.09.2020 | 225.19 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 25.09.2020 / 19:15 |
| Währung | USD | Aktualisierungsstand | 28.09.2020 / 04:09 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -24.76% | 306.4 | 194.8 |
| 1 Woche | -2.83% | 232.2 | 223.2 |
| 1 Monat | -3.51% | 236.9 | 223.2 |
| 3 Monate | -6.77% | 247.9 | 223.2 |
| 6 Monate | -1.16% | 256.3 | 214.2 |
| 1 Jahr | -23.08% | 306.4 | 194.8 |
| 3 Jahre | -22.68% | 313.8 | 194.8 |
Benchmark:
|
2018
|
2019
|
2020
|
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 % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ANGLO AMERICAN | 1833.20 | 1.01% | 18.40 | 585523 | 1829.00 | 1800.40 | 1848.40 | 355 | 1820.80 | 1844.20 | 271 | -7.66% | -15.52% |
| AstraZeneca | 8535.00 | -0.14% | -12.00 | 398808 | 8500.00 | 8470.00 | 8570.00 | 67 | 8539.00 | 8544.00 | 80 | -2.43% | 12.27% |
| Aviva | 280.20 | 0.43% | 1.20 | 3095601 | 282.20 | 279.30 | 285.30 | 1115 | 280.10 | 280.50 | 2805 | -4.30% | -33.22% |
| BAE SYSTEMS | 491.90 | 0.39% | 1.90 | 435563 | 488.30 | 484.00 | 492.90 | 668 | 491.90 | 492.30 | 440 | -7.54% | -13.18% |
| Barclays Bank | 91.25 | -1.96% | -1.82 | 8704751 | 94.25 | 91.14 | 94.50 | 10000 | 90.71 | 91.93 | 10000 | -6.74% | -49.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BHP Group | 1702.80 | -0.73% | -12.60 | 972007 | 1729.40 | 1683.00 | 1732.40 | 120 | 1703.20 | 1705.20 | 356 | -3.96% | -4.34% |
| BP PLC | 233.30 | 0.19% | 0.45 | 10558292 | 235.30 | 232.00 | 237.90 | 2445 | 233.25 | 233.40 | 950 | -5.09% | -50.82% |
| BRIT AMER TOBACCO | 2809.00 | 0.12% | 3.50 | 778768 | 2824.00 | 2801.50 | 2834.00 | 217 | 2809.50 | 2813.00 | 452 | 5.25% | -13.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BT GROUP | 98.90 | -1.69% | -1.70 | 4037914 | 100.65 | 98.62 | 101.55 | 10000 | 95.50 | 99.08 | 7391 | -9.95% | -48.80% |
| CENTRICA | 39.85 | 3.05% | 1.18 | 2612100 | 39.18 | 39.18 | 40.40 | 6191 | 39.84 | 39.92 | 7739 | -5.19% | -55.32% |
| Compass Group | 1186.00 | -1.17% | -14.00 | 518532 | 1199.50 | 1162.00 | 1206.00 | 284 | 1184.50 | 1185.50 | 263 | -6.61% | -37.43% |
| Diageo | 2515.00 | 0.06% | 1.50 | 874557 | 2510.50 | 2491.50 | 2521.00 | 90 | 2515.00 | 2516.50 | 80 | -2.31% | -21.48% |
| GLAXOSMITHKLINE | 1475.00 | 1.14% | 16.60 | 1021206 | 1456.20 | 1450.00 | 1477.60 | 130 | 1474.80 | 1478.20 | 209 | -3.09% | -17.08% |
| HSBC Holdings | 283.52 | -1.28% | -3.67 | 3676508 | 286.45 | 281.50 | 286.73 | 2013 | 283.60 | 283.90 | 2013 | -7.34% | -52.31% |
| Imperial Brands | 1392.50 | 0.65% | 9.00 | 231562 | 1385.50 | 1380.50 | 1403.00 | 538 | 1391.50 | 1394.50 | 546 | 0.94% | -25.14% |
| KINGFISHER | 294.20 | 1.45% | 4.20 | 809792 | 289.20 | 287.70 | 294.90 | 9042 | 284.50 | 294.30 | 1134 | 8.72% | 35.14% |
| Legal & General | 177.95 | -0.20% | -0.35 | 4234449 | 178.20 | 176.35 | 181.05 | 10000 | 176.10 | 178.30 | 3560 | -7.75% | -41.46% |
| Lloyds Banking Group | 24.70 | 0.65% | 0.16 | 33994238 | 24.73 | 24.64 | 25.21 | 13801 | 24.72 | 24.74 | 8800 | -2.81% | -60.71% |
| Marks & Spencer (M&S | 93.00 | -4.10% | -3.98 | 2777791 | 97.12 | 92.20 | 98.14 | 4970 | 92.52 | 93.68 | 4970 | -15.95% | -56.46% |
| NatWest Group | 99.46 | -0.22% | -0.22 | 2312706 | 99.78 | 99.06 | 101.25 | 3386 | 99.42 | 99.52 | 3386 | 2.73% | -58.90% |
| PEARSON | 550.20 | 2.73% | 14.60 | 837715 | 537.40 | 534.20 | 551.80 | 620 | 550.00 | 550.60 | 1148 | 9.73% | -14.14% |
| Pennon Group | 1059.50 | 2.57% | 26.50 | 207984 | 1027.00 | 1027.00 | 1062.75 | 830 | 1058.00 | 1059.50 | 305 | 0.47% | 3.52% |
| PRUDENTIAL | 1103.50 | -0.32% | -3.50 | 514389 | 1101.00 | 1086.50 | 1105.50 | 703 | 1103.00 | 1106.00 | 658 | -5.80% | -23.66% |
| RECKITT BENCKISER | 7462.00 | 0.27% | 20.00 | 112865 | 7446.00 | 7396.00 | 7500.00 | 102 | 7458.00 | 7468.00 | 74 | 0.40% | 21.85% |
| Rentokil Initial | 545.20 | 0.93% | 5.00 | 237943 | 539.40 | 533.60 | 546.80 | 1264 | 544.80 | 545.80 | 634 | -3.26% | 20.30% |
| RIO TINTO | 4717.00 | -1.71% | -82.00 | 512975 | 4780.00 | 4677.50 | 4802.50 | 132 | 4715.00 | 4720.00 | 90 | -6.19% | 5.01% |
| Royal Dutch Shell A | 11.08 | -1.46% | -0.16 | 2132483 | 11.43 | 11.05 | 11.52 | 255 | 11.08 | 11.12 | 104 | -3.23% | -57.69% |
| Sainsbury (J) | 197.85 | -2.30% | -4.65 | 2244903 | 202.00 | 197.35 | 202.40 | 1540 | 197.85 | 198.60 | 1946 | 1.57% | -14.35% |
| Smiths Group | 1298.00 | -2.37% | -31.50 | 207418 | 1314.00 | 1288.00 | 1324.00 | 251 | 1296.50 | 1299.00 | 359 | -10.70% | -22.97% |
| SSE | 1186.25 | 1.09% | 12.75 | 309357 | 1177.00 | 1171.50 | 1193.50 | 271 | 1186.00 | 1196.00 | 1994 | -2.69% | -17.88% |
| STANDARD CHARTERED | 336.60 | -3.08% | -10.70 | 1180088 | 343.70 | 334.20 | 346.90 | 935 | 336.70 | 337.00 | 430 | -7.07% | -52.91% |
| TESCO | 215.80 | -1.60% | -3.50 | 3171042 | 220.10 | 215.50 | 220.30 | 3488 | 215.60 | 215.90 | 1520 | -2.04% | -15.34% |
| UNILEVER | 4754.00 | 0.55% | 26.00 | 433818 | 4737.00 | 4710.00 | 4788.00 | 100 | 4753.00 | 4757.00 | 421 | 0.30% | 9.33% |
| VODAFONE GROUP | 103.82 | -0.12% | -0.12 | 10782499 | 104.94 | 102.96 | 105.98 | 8821 | 103.76 | 103.92 | 1500 | -4.31% | -29.38% |
| WPP PLC | 587.20 | 0.96% | 5.60 | 584977 | 581.00 | 573.20 | 589.60 | 290 | 587.00 | 587.60 | 553 | -2.26% | -45.15% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung