Mittwoch, 18. März 2026, 1:54UTC
 
RS Chart
Auswertung - FTSE 100 Index in Euro - 15.06.09 - RS = 16
historische Auswertung - zur aktuellen
 ⇐ 
  ⇓Wertpapier jüngster ⇓ ΔTag 15.06.09 ΔWo 23.02.09  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note FTSE 9.633,052  12.08.24 0,52 5.099,026 4.309,778 789,248 18,31   -1,86 
real-time RS chart chart add note Ashtead 6.044,820  12.08.24 -0,43 64,825 40,509 24,316 60,03   11,36 
real-time RS chart chart L add note JD Sports Fashion 141,206  12.08.24 -4,07 5,573 3,277 2,296 70,05   69,06 
real-time RS chart chart L add note LSE Group 11.660,214  12.08.24 1,12 780,320 444,921 335,400 75,38   18,54 
real-time RS chart chart add note Rightmove 630,295  12.08.24 0,04 42,708 21,717 20,991 96,66   55,01 
real-time RS chart chart L add note Halma 2.964,918  12.08.24 0,04 205,327 179,476 25,851 14,40   -3,47 
real-time RS chart chart add note InterContinental Hot 8.480,582  12.08.24 -0,61 747,976 511,140 236,836 46,33   8,21 
real-time RS chart chart L add note 3i Group 3.541,007  12.08.24 0,23 314,737 141,716 173,021 122,09   14,12 
real-time RS chart chart add note Scottish Mortgage 967,500  12.08.24 -0,17 96,680 67,458 29,221 43,32   4,20 
real-time RS chart chart L add note Frasers 983,809  12.08.24 -0,42 102,077 65,264 36,813 56,41   56,43 
real-time RS chart chart add note DS Smith 520,943  12.08.24 1,19 54,962 53,873 1,089 2,02   -15,29 
real-time RS chart chart add note Melrose 571,043  12.08.24 0,19 61,626 37,251 24,375 65,43   8,03 
real-time RS chart chart S add note Spirax-Sarco 9.051,977  12.08.24 0,72 1.009,576 1.003,973 5,603 0,56   -10,75 
real-time RS chart chart S add note Flutter 17.229,849  12.08.24 -1,28 2.104,893 1.220,884 884,008 72,41   31,14 
real-time RS chart chart add note Beazley 858,853  12.08.24 1,24 108,530 109,711 -1,181 -1,08   -14,32 
real-time RS chart chart add note RELX 4.142,907  12.08.24 0,57 537,076 577,248 -40,172 -6,96   -13,50 
real-time RS chart chart L add note Experian 4.134,694  12.08.24 1,18 543,823 458,535 85,288 18,60   15,75 
real-time RS chart chart add note Smurfit Kappa 3.587,939  12.08.24 0,07 476,358 144,031 332,327 230,73   89,91 
real-time RS chart chart S add note Croda 4.492,550  12.08.24 -0,05 610,700 552,774 57,927 10,48   -3,42 
real-time RS chart chart add note Compass Group 2.761,938  12.08.24 0,90 397,747 338,697 59,050 17,43   4,38 
real-time RS chart chart add note Berkeley 5.948,610  12.08.24 1,00 883,492 944,076 -60,584 -6,42   -8,90 
real-time RS chart chart add note Mondi 1.669,600  12.08.24 -0,42 249,032 156,127 92,905 59,51   5,96 
real-time RS chart chart S add note Unite 1.095,858  12.08.24 -1,11 168,661 52,605 116,056 220,62   27,09 
real-time RS chart chart S add note Bunzl 3.756,893  12.08.24 0,50 580,195 612,130 -31,935 -5,22   -15,60 
real-time RS chart chart add note Next 11.195,589  12.08.24 0,23 1.747,037 1.228,761 518,276 42,18   31,32 
  ⇓Wertpapier jüngster ⇓ ΔTag 15.06.09 ΔWo 23.02.09  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart S add note Sage Group 1.179,749  12.08.24 1,03 209,903 187,352 22,550 12,04   -1,55 
real-time RS chart chart L add note Rentokil Initial 550,276  12.08.24 1,01 101,783 47,541 54,242 114,09   58,43 
real-time RS chart chart L add note Hargreaves Lansdown 1.292,972  12.08.24 256,952 210,982 45,969 21,79   24,30 
real-time RS chart chart L add note AstraZeneca 14.994,720  12.08.24 0,63 3.109,234 2.692,697 416,537 15,47   6,71 
real-time RS chart chart L add note Barratt Developments 615,511  12.08.24 0,15 127,717 52,388 75,329 143,79   88,71 
real-time RS chart chart add note Intertek 5.491,024  12.08.24 0,60 1.201,455 887,814 313,641 35,33   18,77 
real-time RS chart chart L add note Taylor Wimpey 185,381  12.08.24 0,54 41,065 13,879 27,187 195,89   119,20 
real-time RS chart chart add note F&C Investment Trust 1.203,801  12.08.24 269,271 225,048 44,224 19,65   -2,82 
real-time RS chart chart L add note Persimmon 1.850,874  12.08.24 0,03 436,466 333,352 103,114 30,93   18,51 
real-time RS chart chart add note CRH (L) 7.527,866  12.08.24 -1,35 1.781,016 1.449,713 331,303 22,85   4,23 
real-time RS chart chart add note BAE Systems 1.529,391  12.08.24 2,04 376,628 438,843 -62,215 -14,18   -14,62 
real-time RS chart chart S add note Entain 680,981  12.08.24 3,98 177,754 146,281 31,473 21,52   5,69 
real-time RS chart chart add note Weir Group 2.233,955  12.08.24 0,79 591,341 370,485 220,856 59,61   10,18 
real-time RS chart chart L add note St. James´s Place 810,747  12.08.24 -1,22 217,060 204,794 12,266 5,99   -2,53 
real-time RS chart chart L add note Segro 1.037,897  12.08.24 -0,96 278,658 206,485 72,173 34,95   -36,58 
real-time RS chart chart S add note Legal & General 264,696  12.08.24 0,53 72,392 41,184 31,209 75,78   -3,30 
real-time RS chart chart S add note RS Group 884,665  12.08.24 -0,40 244,632 234,612 10,020 4,27   -0,04 
real-time RS chart chart add note Informa 947,788  12.08.24 1,03 263,112 234,331 28,781 12,28   -16,74 
real-time RS chart chart add note Ass Brit Foods 2.856,975  12.08.24 -0,90 844,186 723,529 120,658 16,68   2,96 
real-time RS chart chart S add note Whitbread 3.301,654  12.08.24 -1,44 997,888 811,860 186,028 22,91   -6,08 
real-time RS chart chart add note DCC 6.024,874  12.08.24 -0,29 1.842,074 1.192,753 649,321 54,44   23,13 
real-time RS chart chart L add note Unilever Plc 5.530,916  12.08.24 -0,34 1.718,878 1.522,449 196,430 12,90   1,98 
real-time RS chart chart add note Admiral Group 3.165,552  12.08.24 0,86 997,301 939,575 57,727 6,14   -5,10 
real-time RS chart chart add note Antofagasta 2.205,209  12.08.24 1,79 742,696 468,099 274,597 58,66   32,86 
real-time RS chart chart S add note Diageo 2.876,335  12.08.24 1,03 986,742 945,201 41,541 4,39   -5,16 
  ⇓Wertpapier jüngster ⇓ ΔTag 15.06.09 ΔWo 23.02.09  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note Hiscox 1.395,049  12.08.24 1,89 516,753 450,387 66,366 14,74   11,11 
real-time RS chart chart L add note Smiths Group 2.045,055  12.08.24 0,52 798,428 922,133 -123,706 -13,42   -20,79 
real-time RS chart chart add note Smith and Nephew 1.356,330  12.08.24 -0,86 542,063 583,436 -41,374 -7,09   -8,28 
real-time RS chart chart L add note Schroders 395,635  12.08.24 -0,12 171,436 131,991 39,446 29,89   1,96 
real-time RS chart chart S add note Severn Trent 2.949,666  12.08.24 -0,63 1.362,196 1.217,509 144,688 11,88   -1,39 
real-time RS chart chart S add note National Grid 1.147,953  12.08.24 -0,04 548,105 624,902 -76,796 -12,29   -17,03 
real-time RS chart chart add note Rio Tinto 5.798,428  12.08.24 0,56 2.810,865 1.694,599 1.116,266 65,87   18,73 
real-time RS chart chart S add note United Utilities 1.160,155  12.08.24 -0,12 626,540 581,749 44,791 7,70   -9,91 
real-time RS chart chart S add note Burberry Group 787,281  12.08.24 -2,02 441,453 272,870 168,582 61,78   24,29 
real-time RS chart chart add note Shell 3.284,055  12.08.24 0,83 1.852,634 1.811,635 40,999 2,26   -6,33 
real-time RS chart chart add note Pearson 1.213,775  12.08.24 -0,72 706,324 705,525 0,799 0,11   -6,02 
real-time RS chart chart L add note BAT 3.286,402  12.08.24 1.928,898 1.934,286 -5,388 -0,28   -4,94 
real-time RS chart chart L add note SSE 2.203,450  12.08.24 0,86 1.314,091 1.264,769 49,323 3,90   -7,52 
real-time RS chart chart add note WPP Group 809,809  12.08.24 1,68 491,611 405,367 86,244 21,28   -0,10 
real-time RS chart chart add note Reckitt Benckiser 4.904,376  12.08.24 3.219,524 3.039,271 180,253 5,93   3,45 
real-time RS chart chart add note Prudential 745,512  12.08.24 0,41 493,371 324,913 168,458 51,85   9,53 
real-time RS chart chart L add note BT Group 166,021  12.08.24 8,43 111,346 101,272 10,074 9,95   -19,89 
real-time RS chart chart add note Rolls-Royce 571,043  12.08.24 0,35 383,374 312,816 70,558 22,56   1,16 
real-time RS chart chart add note Kingfisher 318,432  12.08.24 0,18 216,708 139,867 76,841 54,94   39,51 
real-time RS chart chart add note Aviva 568,110  12.08.24 0,35 394,521 322,381 72,140 22,38   -3,57 
real-time RS chart chart add note GSK 1.844,421  12.08.24 0,42 1.296,574 1.267,278 29,296 2,31   -4,26 
real-time RS chart chart L add note Imperial Brands 2.503,813  12.08.24 0,38 1.856,154 1.893,777 -37,623 -1,99   -6,38 
real-time RS chart chart L add note Anglo American 2.619,383  12.08.24 0,29 1.986,390 1.158,996 827,394 71,39   6,26 
real-time RS chart chart add note Johnson Matthey 1.850,287  12.08.24 0,06 1.405,608 1.111,174 294,435 26,50   4,79 
real-time RS chart chart add note Land Securities 722,164  12.08.24 -0,73 575,208 576,122 -0,914 -0,16   -34,28 
  ⇓Wertpapier jüngster ⇓ ΔTag 15.06.09 ΔWo 23.02.09  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart L add note HSBC 755,485  12.08.24 0,22 621,847 436,450 185,397 42,48   0,48 
real-time RS chart chart L add note British Land 463,452  12.08.24 -0,40 459,932 452,627 7,305 1,61   -23,78 
real-time RS chart chart L add note Airtel Africa 129,063  12.08.24 -0,63 0,000 0,000   -nv- 
real-time RS chart chart L add note Auto Trader 936,055  12.08.24 0,81 0,000 0,000   -nv- 
real-time RS chart chart S add note B&M 521,647  12.08.24 -2,22 0,000 0,000   -nv- 
real-time RS chart chart L add note Coca-Cola HBC 3.177,285  12.08.24 0,89 0,000 0,000   -nv- 
real-time RS chart chart add note ConvaTec 271,735  12.08.24 -0,17 0,000 0,000   -nv- 
real-time RS chart chart add note Endeavour Mining 1.838,555  12.08.24 1,89 0,000 0,000   -nv- 
real-time RS chart chart add note Glencore 481,345  12.08.24 1,27 0,000 0,000   -nv- 
real-time RS chart chart add note Haleon 437,874  12.08.24 -1,01 0,000 0,000   -nv- 
real-time RS chart chart add note Int Cons Airlines 195,295  12.08.24 -0,06 0,000 0,000   -nv- 
real-time RS chart chart S add note M&G 239,235  12.08.24 1,09 0,000 0,000   -nv- 
real-time RS chart chart add note Ocado 441,981  12.08.24 0,72 0,000 0,000   -nv- 
real-time RS chart chart add note Pershing Square 4.146,427  12.08.24 -0,79 0,000 0,000   -nv- 
real-time RS chart chart add note Phoenix 631,233  12.08.24 0,47 0,000 0,000   -nv- 
real-time RS chart chart add note Fresnillo 633,580  12.08.24 0,93 703,977 438,843 265,134 60,42   113,34 
real-time RS chart chart L add note NatWest 392,585  12.08.24 0,48 444,679 238,551 206,128 86,41   -11,47 
real-time RS chart chart add note BP 515,781  12.08.24 1,35 591,634 510,296 81,338 15,94   1,67 
real-time RS chart chart add note Barclays 258,242  12.08.24 0,85 302,115 102,591 199,524 194,48   59,88 
real-time RS chart chart L add note Lloyds Bank 66,643  12.08.24 -0,28 78,376 63,914 14,463 22,63   -40,25 
real-time RS chart chart L add note Abrdn 179,456  12.08.24 2,51 213,071 191,291 21,780 11,39   -12,72 
real-time RS chart chart add note J Sainsbury 316,321  12.08.24 0,67 385,134 354,169 30,965 8,74   4,71 
real-time RS chart chart L add note Tesco 391,294  12.08.24 0,91 529,227 481,040 48,187 10,02   2,12 
real-time RS chart chart L add note Vodafone 87,340  12.08.24 0,87 132,465 142,005 -9,540 -6,72   -11,90 
real-time RS chart chart add note Standard Chartered 847,120  12.08.24 0,92 1.288,619 717,109 571,510 79,70   15,20 
  ⇓Wertpapier jüngster ⇓ ΔTag 15.06.09 ΔWo 23.02.09  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note Centrica 149,361  12.08.24 3,29 262,232 296,501 -34,269 -11,56   -16,80 
 FTSE - 87 von 100 Wertpapieren bewertet - 15.06.09 / 23.02.09 - 74 davon sind besser, Markt-Kennzahl(16) in EUR = 85,06 % 
Börsenplatz-Währung: GBP £ Pfund Sterling
 
Technischer Chart
FTSE RS = 16 - K/V = 64/25
Market Chart
3.01.22 Chart vergrößern 1.07.24
 


Transaktionen FTSE 100 Index in Euro * A16 - 64/25 (1)
  ⇐ 
L/SK-Datum V-DatumTage WertpapierSplStück K-KursV-KursS-V-KursK-DiffD %KapitalRdte 
2.01.06 19.06.06 168    - cash -
short 19.06.06   4.09.06 77  RT RS QC  Carnival 100  311   32,118  33,843 30,394  -1,725 -5  9.464 -23  
long 4.09.06  30.07.07 329  RT RS QC  LSE Group 100  576   16,408  18,240    1,832 11  10.519 12  
short 30.07.07  16.02.09 567  RT RS QC  Taylor Wimpey 100  3.111   3,380  0,148 77,121  73,741 2.182  239.926 649  
long 16.02.09   5.07.10 504  RT RS QC  Randgold Res 100  6.612   36,282  74,162    37,880 104  490.389 68  
short 5.07.10   6.09.10 63  RT RS QC  BP 100  121.515   4,036  4,871 3,201  -0,835 -21  388.924 -74  
long 6.09.10   8.08.11 336  RT RS QC  Croda 100  22.810   17,050  20,310    3,260 19  463.279 21  
short 8.08.11  28.11.11 112  RT RS QC  Lloyds Bank 100  1.230.561   0,376  0,276 0,513  0,137 36  631.647 175  
long 28.11.11   4.06.12 189  RT RS QC  Next 100  20.337   31,059  36,987    5,928 19  752.208 40  
short 4.06.12  30.07.12 56  RT RS QC  Aviva 100  225.105   3,342  3,822 2,861  -0,480 -14  644.051 -64  
long 30.07.12  24.08.15 1120  RT RS QC  Ashtead 100  193.264   3,332  11,999    8,666 260  2.318.960 52  
short 24.08.15   9.05.16 259  RT RS QC  Glencore 100  1.237.507   1,874  1,678 2,093  0,219 12  2.589.608 17  
long 9.05.16   8.10.18 882  RT RS QC  Fresnillo 100  196.875   13,154  8,867    -4,286 -33  1.745.712 -15  
short 8.10.18  11.02.19 126  RT RS QC  Fresnillo 100  196.875   8,867  11,085 6,649  -2,218 -25  1.309.081 -57  
long 11.02.19   9.03.20 392  RT RS QC  Micro Focus 100  68.157   19,207  6,781    -12,426 -65  462.158 -62  
short 9.03.20   6.07.20 119  RT RS QC  Micro Focus 100  68.159   6,781  4,845 9,489  2,708 40  646.731 180  
long 6.07.20   7.03.22 609  RT RS QC  Scottish Mortgage 100  65.206   9,918  10,324    0,406 4  673.217 2  
short 7.03.22   9.01.23 308  RT RS QC  Polymetal 100  323.479   2,081  3,574 0,589  -1,492 -72  190.465 -78  
long 9.01.23  21.08.23 224  RT RS QC  Antofagasta 100  9.724   19,586  16,266    -3,321 -17  158.177 -26  
short 21.08.23  11.12.23 112  RT RS QC  Fresnillo 100  26.503   5,968  6,723 5,213  -0,755 -13  138.160 -36  
long 11.12.23  12.08.24 245  RT RS QC  Rolls-Royce 100  39.866   3,466  5,736    2,271 66  228.683 112  
kum19.06.06 12.08.247212 Tage von 7380 investiert (98%) 2.187 228.683 17  

Anteil der Einzelwerte
 WertpapierL/SK-Datum V-DatumTageK-KursV-KursS-V-KursK-DiffD %Summe 
 Taylor Wimpeyshort 30.07.07 16.02.095673,380,1577,1273,74 2.181,592.181,59 
 Ashteadlong 30.07.12 24.08.1511203,3312,008,67 260,06260,06 
 Randgold Reslong 16.02.09  5.07.1050436,2874,1637,88 104,41104,41 
 Rolls-Roycelong 11.12.23 12.08.242453,475,742,27 65,5265,52 
 Lloyds Bankshort  8.08.11 28.11.111120,380,280,510,14 36,3436,34 
 Crodalong  6.09.10  8.08.1133617,0520,313,26 19,1219,12 
 Nextlong 28.11.11  4.06.1218931,0636,995,93 19,0919,09 
 Glencoreshort 24.08.15  9.05.162591,871,682,090,22 11,6711,67 
 LSE Grouplong  4.09.06 30.07.0732916,4118,241,83 11,1711,17 
 Scottish Mortgagelong  6.07.20  7.03.226099,9210,320,41 4,104,10 
 Carnivalshort 19.06.06  4.09.067732,1233,8430,39-1,72 -5,37-5,37 
 Avivashort  4.06.12 30.07.12563,343,822,86-0,48 -14,38-14,38 
 Antofagastalong  9.01.23 21.08.2322419,5916,27-3,32 -16,95-16,95 
 BPshort  5.07.10  6.09.10634,044,873,20-0,83 -20,69-20,69 
 Micro Focuslong 11.02.19  9.03.2039219,216,78-12,43 -64,70 
 short  9.03.20  6.07.201196,784,859,492,71 39,94-50,60 
 Fresnillolong  9.05.16  8.10.1888213,158,87-4,29 -32,59 
 short  8.10.18 11.02.191268,8711,086,65-2,22 -25,01 
 short 21.08.23 11.12.231125,976,725,21-0,76 -12,65-55,85 
 Polymetalshort  7.03.22  9.01.233082,083,570,59-1,49 -71,71-71,71 


Anmerkungen
20.04.23MelroseAktienzusammenlegung 3:1 (eine für drei)
26.09.22SchrodersAktiensplit 1:5 (fünf für eine) + 3 Bonus-Aktien für 17 (entspricht 17:20)
18.07.22GlaxoSmithKlinespaltet OTC Geschäft ab -> Haleon
30.11.21JD SportsAktiensplit 1:5 (fünf für eine)
28.05.21FTSERoyal Mail kommt zurück für die RSA Insurance (übernommen von Tryg und Intact)
12.02.21TescoAktien-Split 19:15 (fünfzehn für neunzehn) nach 50.93 Sonderdividende für Erlöse aus dem Verkauf des
Asien-Geschäfts
31.08.18RightmoveAktien-Split 1:10 (zehn für eine)
2.07.18FTSEOcado ersetzt Old Mutual (Abspaltung von Quilter)
21.05.18FTSEMelrose und Royal Mail ersetzen GKN (übernommen von Melrose) und Hammerson
19.01.18FTSEKomponenten-Anpassung:
Berkeley Group, DS Smith, Evraz, G4S, Halma, Just Eat, NMC Health und Segro ersetzen
ConvaTec, Hikma, Intu Properties, Merlin, Provident Financial, Royal Mail und Worldpay
14.08.17Standard LifeFusion mit Aberdeen Asset Management abgeschlossen
20.03.17FTSERentokil Initial und Scottish Mortgage ersetzen Capita und Dixons Carphone.
14.02.17FTSEMaschinelles Lernen für alle Verfahren durchgeführt
19.12.16FTSEConvaTec und Smurfit Kappa ersetzen Polymetal und Travis Perkins
4.10.16SAB Millerübernommen von AB InBev - Löschung
19.09.16FTSEPolymetal ersetzt Berkeley
5.09.16FTSEMicro Focus ersetzt Arm Holdings (Übernahme durch Softbank)
11.07.16FTSEInforma, Mediclinic, Paddy Power Betfair und Wm Morrison
ersetzen Aberdeen Asset, Inmarsat, Rexam und Sports Direct
18.02.16FTSEDurchführen der aufgelaufenen Index-Änderungen:
Berkeley, DCC, Provident Financial, Rexam und Worldpay ersetzen
G4S, Meggit, Morrison, BG und Weir
 DCCNeuaufnahme
26.08.15FTSEvollständige Analyse
22.06.15FTSEInmarsat ersetzt Aggreko
21.04.15FTSEMerlin ersetzt Friends Life (akquiriert von Aviva)
 FTSEHikma ersetzt Tullow