Finanz und Wirtschaft 
12.12.2019 14:03:12
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 11.12.2019 | 202.64 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 12.12.2019 / 13:48 |
| Währung | USD | Aktualisierungsstand | 12.12.2019 / 14:03 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 9.81% | 210.8 | 180.6 |
| 1 Woche | 1.00% | 203.1 | 199.5 |
| 1 Monat | 0.39% | 204.8 | 197.7 |
| 3 Monate | 3.74% | 204.8 | 186.8 |
| 6 Monate | 0.05% | 206.2 | 184.9 |
| 1 Jahr | 9.94% | 210.8 | 178.3 |
| 3 Jahre | 7.51% | 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 | 2119.50 | 1.19% | 25.00 | 210941 | 2084.00 | 2082.50 | 2120.00 | 218 | 2119.00 | 2120.00 | 333 | 2.25% | 20.26% |
| AstraZeneca | 7338.00 | 0.42% | 31.00 | 152507 | 7315.00 | 7257.00 | 7380.00 | 22 | 7333.00 | 7337.00 | 410 | -0.14% | 24.69% |
| Aviva | 403.90 | 1.20% | 4.80 | 488241 | 402.40 | 400.70 | 405.10 | 1354 | 403.70 | 404.00 | 1381 | 1.04% | 6.65% |
| BAE SYSTEMS | 566.40 | 1.32% | 7.40 | 308983 | 558.60 | 557.80 | 570.60 | 1168 | 566.40 | 566.80 | 1540 | 1.45% | 21.50% |
| Barclays Bank | 170.36 | 1.24% | 2.08 | 3159268 | 169.94 | 169.62 | 171.58 | 3519 | 170.36 | 170.44 | 1400 | 0.84% | 12.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BHP Group | 1729.00 | -0.03% | -0.60 | 124224 | 1721.20 | 1719.60 | 1738.00 | 366 | 1728.40 | 1729.20 | 366 | 2.66% | 4.95% |
| BP | 464.10 | 0.22% | 1.00 | 1935620 | 463.90 | 463.30 | 467.90 | 2264 | 463.95 | 464.10 | 1451 | -1.82% | -6.71% |
| BRIT AMER TOBACCO | 2987.50 | -0.23% | -7.00 | 190483 | 2985.00 | 2960.00 | 3002.00 | 209 | 2984.50 | 2986.50 | 305 | 0.79% | 19.61% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BT GROUP | 189.56 | -0.20% | -0.38 | 3289678 | 191.24 | 188.78 | 192.00 | 760 | 189.54 | 189.60 | 5352 | 1.79% | -20.09% |
| CENTRICA | 80.90 | -0.86% | -0.70 | 1920724 | 82.12 | 80.60 | 82.12 | 1161 | 80.88 | 80.98 | 2544 | 3.42% | -39.60% |
| Compass Group | 1850.00 | 0.68% | 12.50 | 204614 | 1837.50 | 1834.00 | 1860.00 | 564 | 1849.50 | 1850.50 | 674 | -0.27% | 11.67% |
| Diageo | 3088.00 | 0.41% | 12.50 | 355366 | 3072.50 | 3066.00 | 3100.50 | 292 | 3087.00 | 3088.50 | 1260 | -0.16% | 9.86% |
| GLAXOSMITHKLINE | 1751.60 | -0.10% | -1.80 | 479727 | 1752.80 | 1744.60 | 1761.00 | 444 | 1751.40 | 1752.00 | 1032 | 2.83% | 17.49% |
| HSBC Holdings | 568.90 | 1.18% | 6.65 | 1562605 | 567.60 | 566.50 | 570.50 | 522 | 568.90 | 569.10 | 2414 | 0.85% | -12.80% |
| Imperial Brands | 1675.00 | 0.28% | 4.60 | 280442 | 1658.60 | 1650.80 | 1693.00 | 313 | 1673.80 | 1674.40 | 723 | -2.03% | -29.98% |
| KINGFISHER | 216.40 | 1.31% | 2.80 | 410490 | 213.00 | 213.00 | 216.40 | 1633 | 216.50 | 216.70 | 1650 | 4.76% | 3.39% |
| Legal & General | 284.20 | 1.17% | 3.30 | 1354182 | 282.80 | 281.60 | 285.00 | 3503 | 284.10 | 284.30 | 3126 | 1.66% | 21.60% |
| Lloyds Banking Grp | 60.54 | 0.22% | 0.13 | 12471854 | 60.59 | 60.23 | 60.86 | 2604 | 60.53 | 60.55 | 2555 | -0.49% | 16.67% |
| MARKS & SPENCER GRP | 209.60 | 0.96% | 2.00 | 537814 | 208.40 | 206.60 | 209.70 | 300 | 209.50 | 209.80 | 1120 | 8.66% | -11.84% |
| PEARSON | 647.40 | 0.59% | 3.80 | 106003 | 645.80 | 644.20 | 651.80 | 1117 | 647.40 | 648.00 | 247 | 2.52% | -31.21% |
| PENNON GROUP | 914.00 | -1.23% | -11.40 | 45444 | 926.40 | 913.60 | 929.20 | 262 | 913.60 | 914.20 | 239 | -0.49% | 33.15% |
| PRUDENTIAL | 1337.00 | 1.52% | 20.00 | 497097 | 1321.00 | 1319.50 | 1342.50 | 1519 | 1336.50 | 1337.50 | 1095 | 0.53% | -6.23% |
| RECKITT BENCKISER | 6038.00 | 0.62% | 37.00 | 76622 | 6001.00 | 5988.00 | 6048.00 | 26 | 6037.00 | 6040.00 | 186 | 1.42% | 0.03% |
| RENTOKIL INITIAL | 439.45 | 0.91% | 3.95 | 359619 | 435.80 | 435.80 | 440.80 | 759 | 439.40 | 439.50 | 370 | 0.14% | 29.77% |
| RIO TINTO | 4341.50 | 0.37% | 16.00 | 227165 | 4302.50 | 4292.00 | 4349.50 | 238 | 4340.50 | 4341.50 | 150 | 3.52% | 15.70% |
| Royal Bk of Scotld G | 230.00 | 0.92% | 2.10 | 1031478 | 229.20 | 228.40 | 231.20 | 3341 | 229.90 | 230.10 | 4132 | 2.89% | 5.61% |
| Royal Dutch Shell A | 25.85 | -0.14% | -0.04 | 707020 | 25.88 | 25.81 | 26.02 | 500 | 25.84 | 25.84 | 50 | 1.05% | 0.66% |
| Sainsbury (J) | 217.50 | -0.14% | -0.30 | 368162 | 217.50 | 216.00 | 218.00 | 1002 | 217.70 | 217.90 | 1835 | 2.11% | -17.75% |
| Smiths Group | 1599.00 | 0.19% | 3.00 | 40228 | 1597.00 | 1597.00 | 1612.50 | 763 | 1592.50 | 1600.00 | 161 | -0.25% | 17.18% |
| SSE | 1321.50 | 0.08% | 1.00 | 153469 | 1319.50 | 1319.00 | 1334.50 | 871 | 1321.00 | 1322.00 | 558 | 1.54% | 22.67% |
| STANDARD CHARTERED | 711.60 | 2.95% | 20.40 | 547445 | 691.40 | 690.40 | 711.60 | 786 | 711.60 | 711.80 | 611 | 1.95% | 13.24% |
| TESCO | 241.00 | 0.29% | 0.70 | 2000687 | 240.10 | 239.10 | 242.40 | 4038 | 240.90 | 241.10 | 7428 | 6.30% | 26.44% |
| UNILEVER | 4552.50 | 0.73% | 33.00 | 129495 | 4514.00 | 4509.00 | 4554.50 | 317 | 4551.50 | 4553.00 | 378 | 0.16% | 9.75% |
| VODAFONE GROUP | 145.08 | 1.04% | 1.50 | 7235532 | 144.20 | 143.50 | 145.62 | 12481 | 145.06 | 145.08 | 1686 | -1.67% | -6.06% |
| WPP PLC | 984.60 | 2.54% | 24.40 | 213728 | 958.80 | 958.40 | 984.60 | 1098 | 985.00 | 985.60 | 248 | 0.17% | 13.18% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen