Finanz und Wirtschaft 
18.04.2019 12:20:09
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.04.2019 | 208.49 | 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 | 13.54% | 210.8 | 180.6 |
| 1 Woche | 0.46% | 210.3 | 208.6 |
| 1 Monat | 1.25% | 210.8 | 203.3 |
| 3 Monate | 10.58% | 210.8 | 189.9 |
| 6 Monate | 5.42% | 210.8 | 178.3 |
| 1 Jahr | -4.79% | 225.5 | 178.3 |
| 3 Jahre | 9.39% | 234.5 | 169.4 |
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 | 110270 | 2151.00 | 2143.00 | 2171.00 | 424 | 2166.50 | 2167.50 | 232 | -2.88% | 23.97% |
| AstraZeneca | 5859.50 | -0.85% | -50.50 | 217515 | 5868.00 | 5835.00 | 5897.00 | 376 | 5859.00 | 5860.00 | 648 | -3.67% | 0.85% |
| Aviva | 432.40 | -0.60% | -2.60 | 736738 | 434.10 | 430.80 | 434.60 | 1928 | 432.30 | 432.50 | 1748 | 0.90% | 16.25% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BAE SYSTEMS | 494.30 | -3.38% | -17.30 | 1397042 | 500.20 | 493.10 | 500.60 | 859 | 494.50 | 494.70 | 3268 | 1.63% | 11.19% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1861.40 | 0.04% | 0.80 | 250807 | 1857.50 | 1847.20 | 1865.60 | 250 | 1861.20 | 1861.60 | 600 | -4.29% | 12.90% |
| BP | 570.20 | -0.16% | -0.90 | 1132804 | 569.00 | 566.40 | 570.80 | 6341 | 570.10 | 570.30 | 1000 | -0.87% | 15.05% |
| BRIT AMER TOBACCO | 3107.50 | 0.06% | 2.00 | 202305 | 3103.00 | 3094.50 | 3141.50 | 282 | 3107.00 | 3108.00 | 112 | -0.02% | 24.05% |
| BT GROUP | 230.15 | -0.24% | -0.55 | 1010553 | 230.75 | 228.95 | 231.10 | 4597 | 230.15 | 230.30 | 2489 | 2.72% | -2.94% |
| Barclays Bank | 167.92 | -0.77% | -1.30 | 4017552 | 169.62 | 166.66 | 169.68 | 590 | 167.88 | 167.94 | 2000 | 4.98% | 13.01% |
| CENTRICA | 105.55 | -0.98% | -1.05 | 926122 | 107.10 | 105.10 | 107.60 | 1702 | 105.55 | 105.65 | 3200 | -3.75% | -21.10% |
| Compass Group | 1720.00 | 0.35% | 6.00 | 356085 | 1717.50 | 1715.00 | 1724.50 | 932 | 1719.50 | 1720.50 | 874 | -4.99% | 4.16% |
| Diageo | 3128.00 | 0.59% | 18.50 | 362841 | 3107.00 | 3107.00 | 3143.50 | 505 | 3127.00 | 3128.00 | 707 | -0.61% | 11.07% |
| GLAXOSMITHKLINE | 1529.40 | -0.80% | -12.40 | 532940 | 1528.80 | 1527.10 | 1536.20 | 788 | 1529.00 | 1529.60 | 1854 | -2.31% | 3.31% |
| HSBC Holdings | 663.60 | -0.35% | -2.30 | 1164442 | 663.10 | 662.10 | 666.00 | 1699 | 663.90 | 664.20 | 1638 | 2.15% | 3.27% |
| Imperial Brands | 2523.00 | 0.58% | 14.50 | 76303 | 2515.00 | 2506.00 | 2552.50 | 570 | 2522.00 | 2523.50 | 235 | -1.32% | 5.16% |
| KINGFISHER | 262.80 | 0.19% | 0.50 | 193802 | 262.90 | 260.00 | 263.00 | 2643 | 262.80 | 263.20 | 727 | 5.05% | 26.96% |
| Legal & General | 288.90 | -0.34% | -1.00 | 725112 | 289.60 | 286.55 | 289.90 | 1968 | 289.00 | 289.20 | 1622 | 2.55% | 25.50% |
| Lloyds Banking Grp | 65.70 | -1.43% | -0.95 | 13550798 | 66.55 | 65.59 | 66.79 | 18760 | 65.69 | 65.70 | 17530 | 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 | 1535 | 0.35% | 15.31% |
| PEARSON | 834.20 | -0.74% | -6.20 | 96780 | 838.80 | 830.80 | 843.20 | 400 | 833.40 | 834.40 | 861 | 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 | 1772.00 | -0.28% | -5.00 | 311235 | 1763.50 | 1762.50 | 1772.00 | 1055 | 1772.00 | 1773.00 | 557 | 7.50% | 26.52% |
| RECKITT BENCKISER | 5829.00 | -0.36% | -21.00 | 140022 | 5769.00 | 5759.00 | 5844.00 | 47 | 5827.00 | 5828.00 | 370 | -2.35% | -2.48% |
| RENTOKIL INITIAL | 373.10 | 1.72% | 6.30 | 507623 | 368.30 | 366.90 | 374.20 | 25 | 373.10 | 373.20 | 3667 | -0.19% | 9.30% |
| RIO TINTO | 4568.00 | 0.58% | 26.25 | 275023 | 4568.00 | 4544.50 | 4585.50 | 100 | 4568.50 | 4569.50 | 368 | -4.68% | 21.49% |
| Royal Bk of Scotld G | 258.90 | -1.71% | -4.50 | 677689 | 263.10 | 257.60 | 263.60 | 2104 | 258.80 | 259.00 | 279 | 4.32% | 22.06% |
| Royal Dutch Shell A | 28.59 | -0.07% | -0.02 | 563308 | 28.54 | 28.46 | 28.61 | 975 | 28.59 | 28.59 | 450 | -1.07% | 11.24% |
| SSE | 1118.00 | -0.71% | -8.00 | 82837 | 1123.50 | 1115.50 | 1130.00 | 761 | 1117.50 | 1118.00 | 566 | -1.87% | 4.60% |
| STANDARD CHARTERED | 663.60 | -1.37% | -9.20 | 340298 | 668.20 | 660.00 | 668.20 | 1542 | 663.40 | 664.00 | 333 | 3.96% | 10.22% |
| Sainsbury (J) | 227.70 | 0.57% | 1.30 | 463406 | 227.70 | 226.20 | 228.50 | 4089 | 227.70 | 227.90 | 1000 | -3.37% | -14.50% |
| Smiths Group | 1541.00 | -0.10% | -1.50 | 31575 | 1540.50 | 1535.50 | 1542.00 | 368 | 1540.50 | 1541.50 | 198 | 3.28% | 13.25% |
| TESCO | 249.50 | -0.36% | -0.90 | 738150 | 250.40 | 249.20 | 251.95 | 6078 | 249.40 | 249.60 | 8566 | 3.39% | 31.75% |
| UNILEVER | 4519.75 | 3.25% | 142.25 | 422400 | 4413.00 | 4413.00 | 4550.00 | 337 | 4519.00 | 4521.50 | 321 | -0.33% | 6.30% |
| VODAFONE GROUP | 142.78 | -0.60% | -0.86 | 3000369 | 143.80 | 142.00 | 144.22 | 7098 | 142.74 | 142.78 | 4235 | 2.61% | -6.02% |
| WPP PLC | 924.80 | 0.37% | 3.40 | 188762 | 925.60 | 919.40 | 928.60 | 350 | 924.80 | 925.00 | 177 | 5.47% | 8.60% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen