Finanz und Wirtschaft 
04.07.2020 03:40:39
Chart
Kursdaten
| Kurs | 241.90 | Eröffnung | 245.27 |
| Diff. absolut | -3.59 | Tages-Hoch | 246.32 |
| Diff. % | -1.46 % | Tages-Tief | 241.05 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 02.07.2020 | 245.49 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 03.07.2020 / 19:40 |
| Währung | USD | Aktualisierungsstand | 04.07.2020 / 03:40 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -19.30% | 306.4 | 194.8 |
| 1 Woche | -0.16% | 246.3 | 239.3 |
| 1 Monat | -3.51% | 256.3 | 234.5 |
| 3 Monate | 11.47% | 256.3 | 217.6 |
| 6 Monate | -20.25% | 306.4 | 194.8 |
| 1 Jahr | -21.02% | 311.8 | 194.8 |
| 3 Jahre | -18.12% | 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 | 1827.60 | -2.57% | -48.20 | 207848 | 1873.00 | 1810.00 | 1883.00 | 180 | 1827.20 | 1828.20 | 180 | -0.99% | -15.78% |
| AstraZeneca | 8448.00 | -1.63% | -140.00 | 90233 | 8603.00 | 8441.00 | 8646.00 | 220 | 8418.00 | 8447.00 | 70 | -0.49% | 11.13% |
| Aviva | 271.20 | -2.59% | -7.20 | 476368 | 280.60 | 270.70 | 281.70 | 1165 | 271.10 | 271.30 | 1143 | 0.63% | -35.37% |
| BAE SYSTEMS | 480.10 | -0.52% | -2.50 | 823025 | 486.20 | 476.90 | 486.70 | 634 | 480.00 | 480.30 | 650 | -1.82% | -15.27% |
| Barclays Bank | 115.32 | -2.44% | -2.88 | 3077427 | 117.42 | 112.00 | 118.66 | 1357 | 115.24 | 115.34 | 2650 | 3.52% | -36.03% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BHP Group | 1629.80 | -2.23% | -37.20 | 225546 | 1675.40 | 1627.00 | 1679.80 | 236 | 1630.20 | 1631.20 | 238 | -0.85% | -8.44% |
| BP | 307.00 | -1.54% | -4.80 | 1708722 | 310.65 | 304.95 | 310.95 | 555 | 306.90 | 307.20 | 1778 | 0.59% | -35.29% |
| BRIT AMER TOBACCO | 3060.00 | -2.30% | -72.00 | 217034 | 3160.00 | 3056.00 | 3166.00 | 200 | 3055.00 | 3060.50 | 183 | -2.10% | -5.66% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BT GROUP | 111.20 | -1.64% | -1.85 | 1581224 | 113.90 | 110.17 | 113.90 | 6507 | 111.00 | 111.20 | 2813 | -3.95% | -42.43% |
| CENTRICA | 40.40 | 0.45% | 0.18 | 2138461 | 39.92 | 39.02 | 40.49 | 9259 | 40.36 | 40.76 | 99034 | 5.04% | -54.70% |
| Compass Group | 1150.00 | 0.48% | 5.50 | 848377 | 1146.75 | 1141.50 | 1163.50 | 284 | 1150.50 | 1151.50 | 270 | 4.83% | -39.33% |
| Diageo | 2683.00 | -2.06% | -56.50 | 255709 | 2753.00 | 2682.00 | 2754.00 | 203 | 2683.00 | 2684.50 | 203 | -0.91% | -16.23% |
| GLAXOSMITHKLINE | 1622.80 | -1.54% | -25.40 | 479220 | 1656.40 | 1621.40 | 1659.40 | 341 | 1622.20 | 1623.20 | 341 | -1.83% | -8.77% |
| HSBC Holdings | 382.15 | -1.62% | -6.30 | 2011469 | 390.00 | 379.95 | 390.65 | 1531 | 382.10 | 382.30 | 1531 | 0.14% | -35.72% |
| Imperial Brands | 1479.50 | -2.47% | -37.50 | 178284 | 1532.50 | 1475.50 | 1532.50 | 1720 | 1462.50 | 1480.50 | 110 | -3.46% | -20.47% |
| KINGFISHER | 220.70 | -1.91% | -4.30 | 444021 | 225.00 | 220.40 | 225.90 | 1479 | 220.50 | 220.90 | 1700 | 2.65% | 1.38% |
| Legal & General | 217.15 | -3.06% | -6.85 | 1356383 | 224.40 | 217.00 | 224.60 | 1815 | 217.00 | 217.20 | 1400 | 0.16% | -28.57% |
| Lloyds Banking Grp | 31.00 | -2.32% | -0.73 | 12173501 | 31.86 | 30.73 | 32.00 | 10100 | 30.98 | 31.01 | 10100 | -0.67% | -50.68% |
| Marks & Spencer (M&S | 97.92 | -3.67% | -3.73 | 686448 | 102.20 | 97.58 | 102.20 | 2600 | 97.52 | 98.02 | 3906 | -3.05% | -54.16% |
| PEARSON | 573.20 | -0.56% | -3.20 | 280516 | 577.00 | 569.80 | 577.00 | 974 | 572.80 | 573.60 | 1079 | 1.31% | -10.55% |
| Pennon Group | 1105.50 | -1.95% | -22.00 | 92343 | 1130.50 | 1102.50 | 1136.00 | 291 | 1104.50 | 1106.00 | 661 | -1.16% | 8.01% |
| PRUDENTIAL | 1196.00 | -3.00% | -37.00 | 583754 | 1228.50 | 1192.50 | 1228.50 | 302 | 1196.00 | 1197.00 | 302 | 0.21% | -17.26% |
| RECKITT BENCKISER | 7452.00 | -1.14% | -86.00 | 171815 | 7574.00 | 7440.00 | 7592.00 | 60 | 7448.00 | 7460.00 | 57 | 2.08% | 21.69% |
| Rentokil Initial | 513.80 | -1.19% | -6.20 | 253964 | 519.80 | 512.60 | 523.40 | 1439 | 513.20 | 514.00 | 1479 | 0.67% | 13.37% |
| RIO TINTO | 4442.00 | -2.02% | -91.50 | 264637 | 4518.00 | 4428.00 | 4537.00 | 115 | 4441.50 | 4443.50 | 115 | -2.26% | -1.11% |
| Royal Bk of Scotld G | 121.80 | -2.36% | -2.95 | 1550028 | 125.50 | 121.00 | 125.60 | 10000 | 114.35 | 123.75 | 10000 | 2.78% | -49.67% |
| Royal Dutch Shell A | 14.55 | -1.44% | -0.21 | 742796 | 14.77 | 14.45 | 14.79 | 783 | 14.55 | 14.55 | 7 | -1.31% | -44.42% |
| Sainsbury (J) | 196.95 | -1.28% | -2.55 | 460677 | 200.60 | 196.60 | 201.50 | 1620 | 196.90 | 197.20 | 3672 | -5.36% | -14.74% |
| Smiths Group | 1385.50 | 0.36% | 5.00 | 69968 | 1395.50 | 1382.50 | 1410.00 | 1842 | 1367.50 | 1507.00 | 1532 | 6.29% | -17.77% |
| SSE | 1360.50 | -1.20% | -16.50 | 174141 | 1371.50 | 1351.00 | 1384.50 | 239 | 1360.00 | 1362.00 | 538 | -0.33% | -5.82% |
| STANDARD CHARTERED | 432.60 | -1.97% | -8.70 | 870733 | 439.50 | 427.10 | 440.70 | 755 | 432.30 | 432.70 | 755 | 1.41% | -39.48% |
| TESCO | 221.40 | -0.81% | -1.80 | 2397683 | 223.80 | 220.90 | 224.60 | 3429 | 221.20 | 221.50 | 639 | -4.28% | -13.14% |
| UNILEVER | 4313.00 | -2.38% | -105.00 | 192600 | 4420.00 | 4310.00 | 4429.00 | 200 | 4299.00 | 4331.00 | 200 | -4.71% | -0.82% |
| VODAFONE GROUP | 129.34 | -0.26% | -0.34 | 4544161 | 129.90 | 129.06 | 130.18 | 2253 | 129.28 | 129.34 | 3042 | 3.16% | -12.03% |
| WPP PLC | 622.80 | -1.02% | -6.40 | 289069 | 635.20 | 620.80 | 636.60 | 480 | 622.40 | 623.20 | 529 | 1.43% | -41.82% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung