Finanz und Wirtschaft 
07.04.2020 14:39:10
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 06.04.2020 | 146.39 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 07.04.2020 / 14:24 |
| Währung | USD | Aktualisierungsstand | 07.04.2020 / 14:39 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | -31.08% | 214.2 | 122.1 |
| 1 Woche | -1.03% | 151.4 | 141.5 |
| 1 Monat | -18.13% | 180.3 | 122.1 |
| 3 Monate | -31.06% | 214.0 | 122.1 |
| 6 Monate | -22.59% | 214.2 | 122.1 |
| 1 Jahr | -29.91% | 214.2 | 122.1 |
| 3 Jahre | -25.32% | 234.5 | 122.1 |
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 | 1378.60 | 5.96% | 77.60 | 577243 | 1349.00 | 1345.60 | 1401.80 | 48 | 1379.00 | 1380.00 | 137 | -2.77% | -40.05% |
| AstraZeneca | 7026.00 | -2.46% | -177.00 | 266151 | 7274.00 | 7013.00 | 7322.00 | 95 | 7024.00 | 7029.00 | 195 | 2.05% | -5.25% |
| Aviva | 276.10 | 12.69% | 31.10 | 1355071 | 258.60 | 255.00 | 284.00 | 856 | 275.90 | 276.30 | 263 | -8.89% | -41.61% |
| BAE SYSTEMS | 536.80 | 3.63% | 18.80 | 470097 | 527.60 | 527.60 | 546.60 | 1154 | 536.40 | 537.20 | 3437 | 2.05% | -8.58% |
| Barclays Bank | 97.86 | 13.63% | 11.74 | 10647251 | 90.01 | 89.73 | 100.24 | 2432 | 97.80 | 97.97 | 5038 | -8.19% | -52.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BHP Group | 1328.80 | 3.23% | 41.60 | 706123 | 1320.00 | 1296.80 | 1331.20 | 100 | 1328.60 | 1329.60 | 100 | 5.87% | -27.69% |
| BP | 337.55 | 0.85% | 2.85 | 6012813 | 345.15 | 334.90 | 353.15 | 700 | 337.45 | 337.60 | 1248 | 3.67% | -29.45% |
| BRIT AMER TOBACCO | 2950.00 | -0.41% | -12.00 | 287869 | 3011.50 | 2940.50 | 3047.00 | 133 | 2949.00 | 2951.00 | 100 | 12.13% | -8.68% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BT GROUP | 124.15 | 5.88% | 6.90 | 2775436 | 120.65 | 120.55 | 125.00 | 806 | 123.85 | 123.95 | 2899 | -2.03% | -39.30% |
| CENTRICA | 33.99 | 6.52% | 2.08 | 3895809 | 31.57 | 30.76 | 34.02 | 4257 | 33.94 | 34.06 | 6822 | -17.44% | -64.22% |
| Compass Group | 1218.50 | 5.82% | 67.00 | 756763 | 1185.50 | 1182.50 | 1234.50 | 29 | 1218.00 | 1219.00 | 331 | -2.91% | -39.25% |
| Diageo | 2554.00 | 0.24% | 6.00 | 460232 | 2582.00 | 2528.00 | 2617.00 | 46 | 2553.50 | 2554.50 | 62 | -1.28% | -20.45% |
| GLAXOSMITHKLINE | 1514.60 | 0.41% | 6.20 | 1048107 | 1531.00 | 1497.40 | 1540.00 | 480 | 1514.20 | 1514.60 | 667 | 1.97% | -15.20% |
| HSBC Holdings | 419.95 | 1.21% | 5.00 | 3651901 | 416.50 | 415.35 | 422.30 | 1775 | 419.85 | 420.05 | 2671 | -10.05% | -30.20% |
| Imperial Brands | 1589.25 | 2.01% | 31.25 | 188149 | 1589.50 | 1552.00 | 1595.50 | 139 | 1588.50 | 1590.50 | 227 | 16.60% | -16.25% |
| KINGFISHER | 154.80 | 9.75% | 13.75 | 1432012 | 146.25 | 146.25 | 155.35 | 1022 | 154.80 | 155.20 | 2230 | -1.78% | -35.21% |
| Legal & General | 212.50 | 14.59% | 27.05 | 4557501 | 194.03 | 193.70 | 219.80 | 800 | 212.30 | 212.80 | 1984 | -5.12% | -39.00% |
| Lloyds Banking Grp | 32.01 | 7.92% | 2.35 | 25712463 | 30.71 | 30.25 | 32.26 | 4889 | 31.98 | 32.02 | 7630 | -11.89% | -52.82% |
| Marks & Spencer (M&S | 113.00 | 11.66% | 11.80 | 2225985 | 104.50 | 104.50 | 117.50 | 515 | 112.85 | 113.20 | 63 | 2.70% | -52.62% |
| PEARSON | 499.60 | 4.32% | 20.70 | 218079 | 487.80 | 487.80 | 501.80 | 264 | 499.10 | 500.20 | 775 | -14.14% | -25.27% |
| PENNON GROUP | 1045.00 | 1.11% | 11.50 | 178973 | 1045.50 | 1009.50 | 1054.50 | 579 | 1044.50 | 1046.00 | 299 | -7.52% | 0.98% |
| PRUDENTIAL | 1093.00 | 6.07% | 62.50 | 731207 | 1077.50 | 1045.00 | 1106.00 | 500 | 1092.00 | 1093.50 | 100 | 2.64% | -28.71% |
| RECKITT BENCKISER | 6072.00 | -1.40% | -86.00 | 189294 | 6224.00 | 6030.00 | 6290.00 | 50 | 6066.00 | 6070.00 | 27 | -0.68% | 0.56% |
| RENTOKIL INITIAL | 395.80 | 3.18% | 12.20 | 368470 | 403.10 | 390.00 | 419.70 | 285 | 395.30 | 396.10 | 1227 | 0.16% | -15.36% |
| RIO TINTO | 3817.50 | 0.61% | 23.00 | 386006 | 3840.50 | 3790.50 | 3910.00 | 84 | 3816.50 | 3818.50 | 253 | 3.27% | -15.53% |
| Royal Bk of Scotld G | 115.35 | 8.11% | 8.65 | 2366166 | 110.95 | 109.45 | 119.90 | 1755 | 115.20 | 115.60 | 1000 | -9.54% | -55.91% |
| Royal Dutch Shell A | 17.35 | 1.75% | 0.30 | 1102886 | 17.57 | 17.19 | 17.86 | 1686 | 17.35 | 17.36 | 1075 | 12.44% | -34.89% |
| Sainsbury (J) | 207.60 | -0.50% | -1.05 | 1563701 | 210.00 | 204.90 | 213.00 | 970 | 207.50 | 207.70 | 1753 | -0.78% | -9.68% |
| Smiths Group | 1190.50 | 10.23% | 110.50 | 241415 | 1108.00 | 1108.00 | 1204.00 | 170 | 1187.00 | 1190.00 | 256 | -2.24% | -35.91% |
| SSE | 1155.50 | 2.53% | 28.50 | 377835 | 1157.50 | 1119.00 | 1170.00 | 513 | 1154.50 | 1156.50 | 412 | -11.61% | -21.98% |
| STANDARD CHARTERED | 437.20 | 3.65% | 15.40 | 576562 | 429.20 | 424.20 | 441.20 | 200 | 437.10 | 437.60 | 300 | -7.42% | -40.99% |
| TESCO | 225.20 | 0.63% | 1.40 | 3265338 | 225.70 | 220.30 | 227.80 | 2425 | 225.10 | 225.30 | 4799 | -4.52% | -12.20% |
| UNILEVER | 4146.00 | 0.14% | 6.00 | 294876 | 4197.00 | 4143.00 | 4211.00 | 394 | 4145.00 | 4147.00 | 183 | 3.66% | -4.79% |
| VODAFONE GROUP | 119.32 | 2.40% | 2.80 | 5499852 | 118.71 | 116.62 | 119.96 | 2978 | 119.28 | 119.32 | 78 | 2.37% | -20.75% |
| WPP PLC | 567.20 | 10.57% | 54.20 | 356215 | 534.20 | 532.80 | 570.20 | 580 | 567.20 | 567.80 | 53 | -0.70% | -52.08% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung