Finanz und Wirtschaft 
19.02.2019 19:39:42
Chart
Kursdaten
| Kurs | 201.54 | Eröffnung | 200.98 |
| Diff. absolut | 0.27 | Tages-Hoch | 201.77 |
| Diff. % | 0.13 % | Tages-Tief | 199.13 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 18.02.2019 | 201.27 | Volatilität in % | - |
| Börse | ausserbörslich USA | Letzter Handel | 19.02.2019 / 18:54 |
| Währung | USD | Aktualisierungsstand | 19.02.2019 / 19:39 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 9.07% | 201.9 | 180.6 |
| 1 Woche | 2.03% | 201.9 | 197.3 |
| 1 Monat | 4.25% | 201.9 | 189.9 |
| 3 Monate | 3.80% | 201.9 | 178.3 |
| 6 Monate | -1.99% | 211.8 | 178.3 |
| 1 Jahr | -8.10% | 225.5 | 178.3 |
| 3 Jahre | 10.44% | 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 | 1955.20 | 0.52% | 10.20 | 830277 | 1944.40 | 1936.60 | 1972.60 | 203 | 1954.80 | 1956.20 | 203 | 2.67% | 12.26% |
| AstraZeneca | 6093.00 | -1.01% | -62.00 | 860355 | 6167.00 | 6062.00 | 6167.00 | 43 | 6093.00 | 6094.00 | 174 | 6.24% | 3.98% |
| Aviva | 419.60 | -0.62% | -2.60 | 1284800 | 422.20 | 417.90 | 423.80 | 1709 | 419.20 | 419.80 | 490 | 0.43% | 12.13% |
| B Sky B Group | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BAE SYSTEMS | 510.90 | -2.61% | -13.70 | 2028594 | 524.00 | 510.10 | 525.40 | 710 | 510.60 | 511.00 | 423 | -0.91% | 11.04% |
| BG GROUP | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BHP Group | 1791.40 | -0.51% | -9.20 | 2174026 | 1753.60 | 1748.00 | 1803.20 | 1000 | 1790.40 | 1791.80 | 441 | 3.38% | 8.70% |
| BP | 536.70 | -0.07% | -0.40 | 5660814 | 540.80 | 535.40 | 541.20 | 1437 | 536.00 | 536.80 | 1338 | -1.72% | 8.12% |
| BRIT AMER TOBACCO | 2804.00 | -0.51% | -14.50 | 436501 | 2832.50 | 2790.50 | 2832.50 | 500 | 2801.00 | 2805.50 | 500 | 1.98% | 12.00% |
| BT GROUP | 232.35 | -0.26% | -0.60 | 3728276 | 233.40 | 231.50 | 235.00 | 1839 | 232.35 | 232.45 | 1032 | 2.02% | -2.25% |
| Barclays Bank | 158.98 | 0.58% | 0.92 | 5966581 | 157.66 | 157.22 | 159.06 | 2494 | 158.46 | 159.02 | 3482 | 0.47% | 6.17% |
| CENTRICA | 138.70 | 0.87% | 1.20 | 5486980 | 137.65 | 137.45 | 140.00 | 21041 | 137.70 | 138.80 | 26 | 0.36% | 1.78% |
| Compass Group | 1720.00 | -0.58% | -10.00 | 655909 | 1726.00 | 1716.75 | 1736.50 | 355 | 1719.50 | 1720.50 | 766 | -1.43% | 4.53% |
| Diageo | 3019.00 | -0.81% | -24.50 | 1063156 | 3097.00 | 3016.00 | 3097.00 | 1147 | 2941.50 | 3020.00 | 340 | 1.08% | 8.72% |
| GLAXOSMITHKLINE | 1567.80 | -0.18% | -2.80 | 1371970 | 1569.20 | 1566.60 | 1577.60 | 341 | 1544.40 | 1600.00 | 164 | 1.23% | 5.05% |
| HSBC Holdings | 636.60 | -3.87% | -25.60 | 12578415 | 647.10 | 631.20 | 651.50 | 1000 | 635.30 | 637.50 | 2700 | -2.63% | -1.27% |
| Imperial Brands | 2633.00 | -0.38% | -10.00 | 417818 | 2636.00 | 2615.00 | 2645.50 | 207 | 2632.50 | 2633.50 | 207 | 2.17% | 10.38% |
| KINGFISHER | 229.00 | -0.22% | -0.50 | 1381032 | 228.55 | 226.80 | 230.90 | 3644 | 229.00 | 229.10 | 371 | -1.25% | 10.84% |
| Legal & General | 268.70 | 0.71% | 1.90 | 2613784 | 266.70 | 266.20 | 268.70 | 1281 | 268.50 | 268.70 | 1329 | 1.78% | 16.32% |
| Lloyds Banking Grp | 58.20 | -0.25% | -0.14 | 26044316 | 58.30 | 57.99 | 58.81 | 11955 | 58.16 | 58.19 | 14649 | 0.36% | 12.40% |
| MARKS & SPENCER GRP | 290.10 | 0.00% | 0.00 | 728398 | 289.60 | 287.50 | 291.30 | 846 | 289.70 | 290.10 | 600 | -0.10% | 17.83% |
| PEARSON | 901.00 | -0.84% | -7.60 | 834704 | 909.80 | 896.80 | 919.60 | 798 | 900.20 | 901.40 | 2500 | -3.76% | -2.89% |
| PENNON GROUP | 786.40 | 2.48% | 19.00 | 298971 | 760.00 | 760.00 | 788.20 | 575 | 786.00 | 787.00 | 624 | 0.47% | 10.42% |
| PRUDENTIAL | 1519.50 | -0.72% | -11.00 | 802912 | 1524.50 | 1511.50 | 1536.00 | 1500 | 1519.00 | 1520.00 | 290 | -0.03% | 8.19% |
| RECKITT BENCKISER | 6179.00 | -1.40% | -88.00 | 709189 | 6338.00 | 6120.00 | 6338.00 | 10 | 6176.00 | 6180.00 | 50 | 5.10% | 4.47% |
| RENTOKIL INITIAL | 345.50 | -2.18% | -7.70 | 2133881 | 351.00 | 345.40 | 354.20 | 2188 | 345.20 | 345.60 | 2200 | -1.96% | 2.95% |
| RIO TINTO | 4399.00 | 0.64% | 28.00 | 657270 | 4355.50 | 4343.00 | 4411.50 | 300 | 4395.50 | 4403.50 | 106 | 2.01% | 16.92% |
| Royal Bk of Scotld G | 255.40 | 1.27% | 3.20 | 7395109 | 251.90 | 251.60 | 255.85 | 2947 | 255.20 | 255.60 | 2800 | 6.28% | 16.87% |
| Royal Dutch Shell A | 27.74 | 0.58% | 0.16 | 1578210 | 27.61 | 27.48 | 27.77 | 316 | 27.73 | 27.75 | 348 | -0.52% | 7.87% |
| SSE | 1199.00 | -0.33% | -4.00 | 394361 | 1204.00 | 1198.00 | 1215.00 | 272 | 1198.50 | 1199.50 | 255 | 2.43% | 11.75% |
| STANDARD CHARTERED | 614.90 | -1.98% | -12.40 | 1239109 | 624.30 | 605.40 | 624.30 | 580 | 613.20 | 615.10 | 580 | -0.08% | 2.77% |
| Sainsbury (J) | 287.80 | 0.70% | 2.00 | 868343 | 284.20 | 284.20 | 288.60 | 8000 | 287.80 | 288.10 | 1837 | 0.88% | 8.69% |
| Smiths Group | 1461.00 | -1.32% | -19.50 | 187906 | 1485.50 | 1461.00 | 1485.50 | 100 | 1461.00 | 1462.50 | 1500 | -0.38% | 7.27% |
| TESCO | 226.40 | 1.25% | 2.80 | 5141101 | 222.90 | 222.10 | 227.70 | 1806 | 225.90 | 226.50 | 7400 | 1.48% | 19.13% |
| UNILEVER | 4202.00 | -1.33% | -56.50 | 505212 | 4259.00 | 4196.50 | 4265.00 | 243 | 4201.50 | 4203.00 | 282 | 1.24% | 3.41% |
| VODAFONE GROUP | 141.40 | -0.70% | -1.00 | 19731415 | 143.44 | 140.34 | 143.48 | 3100 | 141.38 | 141.46 | 5451 | 1.17% | -7.48% |
| WPP PLC | 848.00 | -0.38% | -3.20 | 433199 | 851.80 | 842.60 | 855.00 | 1085 | 846.20 | 848.20 | 356 | 3.05% | 0.33% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen