Finanz und Wirtschaft 
17.10.2019 07:05:28
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.10.2019 | 196.98 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 16.10.2019 / 19:04 |
| Währung | USD | Aktualisierungsstand | 17.10.2019 / 07:05 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 6.39% | 210.8 | 180.6 |
| 1 Woche | 4.14% | 197.6 | 187.8 |
| 1 Monat | 0.35% | 198.7 | 186.8 |
| 3 Monate | -2.84% | 203.7 | 184.9 |
| 6 Monate | -6.12% | 209.4 | 184.9 |
| 1 Jahr | -1.81% | 210.8 | 178.3 |
| 3 Jahre | 6.60% | 234.5 | 178.3 |
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 | 1920.40 | 0.28% | 5.40 | 964752 | 1902.60 | 1887.80 | 1922.80 | 310 | 1919.20 | 1920.80 | 145 | 3.79% | 10.27% |
| AstraZeneca | 6815.00 | -1.15% | -79.00 | 445217 | 6909.00 | 6769.00 | 7026.50 | 220 | 6788.00 | 6818.00 | 128 | -3.77% | 16.30% |
| Aviva | 410.20 | 0.59% | 2.40 | 3077333 | 408.40 | 401.10 | 412.25 | 6917 | 407.20 | 413.10 | 637 | 9.45% | 9.62% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BAE SYSTEMS | 554.40 | -0.25% | -1.40 | 981948 | 555.20 | 551.00 | 559.60 | 393 | 554.40 | 554.80 | 393 | -0.29% | 20.50% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1626.40 | -1.08% | -17.80 | 1385872 | 1638.60 | 1620.60 | 1643.60 | 243 | 1626.00 | 1626.80 | 310 | -2.17% | -1.31% |
| BP | 487.35 | -0.86% | -4.25 | 6144056 | 489.75 | 485.30 | 492.85 | 1219 | 486.90 | 487.85 | 1219 | -3.95% | -1.82% |
| BRIT AMER TOBACCO | 2694.00 | -0.24% | -6.50 | 592076 | 2699.50 | 2659.50 | 2722.50 | 430 | 2693.00 | 2695.00 | 173 | -4.42% | 7.61% |
| BT GROUP | 200.40 | -1.26% | -2.55 | 8751334 | 202.50 | 196.18 | 202.95 | 5800 | 200.40 | 200.55 | 1061 | 12.65% | -15.69% |
| Barclays Bank | 164.32 | 0.09% | 0.14 | 16154397 | 165.08 | 159.90 | 166.06 | 3797 | 164.12 | 164.46 | 3797 | 12.98% | 9.74% |
| CENTRICA | 70.10 | 0.20% | 0.14 | 7017186 | 70.11 | 67.88 | 70.22 | 2589 | 69.92 | 70.22 | 7405 | 3.03% | -48.11% |
| Compass Group | 1940.50 | -0.69% | -13.50 | 1379745 | 1959.50 | 1925.00 | 1982.50 | 12 | 1941.00 | 1943.00 | 299 | -5.20% | 17.93% |
| Diageo | 3163.50 | -0.09% | -3.00 | 1067847 | 3164.00 | 3141.50 | 3221.50 | 451 | 3161.00 | 3167.50 | 185 | -5.64% | 13.00% |
| GLAXOSMITHKLINE | 1639.20 | -0.77% | -12.80 | 3841141 | 1662.00 | 1626.10 | 1684.00 | 2300 | 1638.80 | 1642.60 | 2300 | -4.58% | 9.84% |
| HSBC Holdings | 603.60 | -0.43% | -2.60 | 9226580 | 601.10 | 601.10 | 608.90 | 772 | 603.60 | 604.70 | 989 | -0.03% | -6.39% |
| Imperial Brands | 1846.60 | -0.11% | -2.00 | 533986 | 1842.80 | 1830.00 | 1856.70 | 150 | 1846.60 | 1847.60 | 111 | -0.58% | -22.59% |
| KINGFISHER | 217.50 | -2.77% | -6.20 | 3426931 | 222.60 | 210.60 | 222.90 | 1289 | 217.50 | 217.70 | 1704 | 16.81% | 5.28% |
| Legal & General | 268.85 | -0.20% | -0.55 | 8683253 | 266.50 | 261.50 | 273.40 | 706 | 268.80 | 269.00 | 1097 | 14.89% | 16.39% |
| Lloyds Banking Grp | 60.90 | -0.22% | -0.14 | 77827910 | 61.48 | 59.03 | 61.81 | 8150 | 60.89 | 61.01 | 10302 | 20.31% | 17.61% |
| MARKS & SPENCER GRP | 199.75 | 1.09% | 2.15 | 2808004 | 196.85 | 189.00 | 201.10 | 5800 | 199.50 | 200.90 | 3258 | 21.35% | -15.17% |
| PEARSON | 683.00 | -0.99% | -6.80 | 938262 | 686.60 | 682.60 | 695.00 | 222 | 683.00 | 683.60 | 600 | -2.84% | -27.00% |
| PENNON GROUP | 900.00 | 2.90% | 25.40 | 391892 | 871.40 | 855.20 | 901.40 | 204 | 900.00 | 903.60 | 2226 | 12.39% | 29.50% |
| PRUDENTIAL | 1459.50 | -1.58% | -23.50 | 2219948 | 1469.00 | 1439.00 | 1481.50 | 301 | 1458.50 | 1459.50 | 301 | 4.66% | 3.92% |
| RECKITT BENCKISER | 5993.00 | 0.57% | 34.00 | 392894 | 5984.00 | 5920.00 | 6079.00 | 190 | 5991.00 | 5994.00 | 74 | -3.93% | -0.10% |
| RENTOKIL INITIAL | 442.30 | -1.75% | -7.90 | 1375321 | 447.90 | 437.30 | 451.50 | 1200 | 441.80 | 442.30 | 14 | -3.74% | 31.79% |
| RIO TINTO | 3958.00 | -1.80% | -72.50 | 729978 | 3941.00 | 3921.00 | 3985.00 | 144 | 3957.50 | 3961.50 | 102 | -1.35% | 5.87% |
| Royal Bk of Scotld G | 229.90 | 1.46% | 3.30 | 8457842 | 226.80 | 220.50 | 232.40 | 2012 | 229.70 | 230.80 | 2794 | 21.45% | 6.53% |
| Royal Dutch Shell A | 26.11 | -0.42% | -0.11 | 971756 | 26.17 | 26.02 | 26.27 | 1700 | 26.08 | 26.11 | 217 | 1.10% | 1.54% |
| SSE | 1307.50 | -0.76% | -10.00 | 692294 | 1320.00 | 1282.50 | 1322.00 | 143 | 1306.50 | 1308.00 | 100 | 5.06% | 21.46% |
| STANDARD CHARTERED | 657.20 | -1.05% | -7.00 | 1337243 | 659.00 | 654.40 | 662.40 | 4313 | 652.80 | 657.60 | 1700 | 3.37% | 7.67% |
| Sainsbury (J) | 214.70 | -0.74% | -1.60 | 1795645 | 215.40 | 209.50 | 216.20 | 5700 | 214.60 | 214.90 | 2700 | 5.71% | -18.92% |
| Smiths Group | 1611.00 | 0.34% | 5.50 | 364954 | 1604.50 | 1596.50 | 1615.00 | 700 | 1610.50 | 1615.50 | 378 | 4.81% | 18.28% |
| TESCO | 243.00 | -0.61% | -1.50 | 5344579 | 244.10 | 238.20 | 245.50 | 1176 | 243.00 | 243.30 | 2505 | 6.81% | 27.86% |
| UNILEVER | 4619.00 | 1.17% | 53.50 | 815775 | 4590.50 | 4577.50 | 4654.00 | 110 | 4619.50 | 4621.00 | 130 | -4.60% | 12.17% |
| VODAFONE GROUP | 160.32 | -0.72% | -1.16 | 10731308 | 160.72 | 160.32 | 162.10 | 3727 | 160.32 | 160.54 | 3727 | -0.48% | 4.89% |
| WPP PLC | 933.20 | -2.00% | -19.00 | 899028 | 950.80 | 931.60 | 951.00 | 3039 | 926.40 | 933.80 | 3500 | -3.28% | 10.00% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen