Mittwoch, 18. März 2026, 1:54UTC
 
RS Chart
Auswertung - FTSE 100 Index in Euro - 17.08.09 - RS = 16
historische Auswertung - zur aktuellen
 ⇐ 
  ⇓Wertpapier jüngster ⇓ ΔTag 17.08.09 ΔWo 27.04.09  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note FTSE 9.562,369  12.08.24 0,52 5.649,779 4.703,691 946,087 20,11   13,36 
real-time RS chart chart add note Ashtead 6.000,466  12.08.24 -0,43 79,606 64,849 14,758 22,76   40,38 
real-time RS chart chart L add note JD Sports Fashion 140,170  12.08.24 -4,07 6,056 4,212 1,844 43,78   76,02 
real-time RS chart chart L add note LSE Group 11.574,656  12.08.24 1,12 784,787 723,968 60,818 8,40   23,06 
real-time RS chart chart L add note Halma 2.943,163  12.08.24 0,04 220,708 193,160 27,548 14,26   5,83 
real-time RS chart chart add note Rightmove 625,670  12.08.24 0,04 47,636 36,027 11,609 32,22   68,42 
real-time RS chart chart L add note 3i Group 3.515,024  12.08.24 0,23 324,365 219,512 104,853 47,77   28,58 
real-time RS chart chart add note InterContinental Hot 8.418,355  12.08.24 -0,61 816,445 713,336 103,110 14,45   20,57 
real-time RS chart chart L add note Frasers 976,590  12.08.24 -0,42 99,581 74,271 25,310 34,08   52,11 
real-time RS chart chart add note Scottish Mortgage 960,401  12.08.24 -0,17 103,075 89,790 13,284 14,79   17,78 
real-time RS chart chart S add note Flutter 17.103,424  12.08.24 -1,28 2.061,495 1.563,020 498,476 31,89   31,31 
real-time RS chart chart add note RELX 4.112,509  12.08.24 0,57 496,040 562,576 -66,536 -11,83   -15,88 
real-time RS chart chart add note Compass Group 2.741,672  12.08.24 0,90 361,053 374,958 -13,906 -3,71   -3,04 
real-time RS chart chart S add note Spirax-Sarco 8.985,558  12.08.24 0,72 1.196,587 1.035,618 160,969 15,54   10,44 
real-time RS chart chart add note DS Smith 517,121  12.08.24 1,19 69,040 58,610 10,430 17,80   16,21 
real-time RS chart chart add note Melrose 566,853  12.08.24 0,19 77,876 52,591 25,285 48,08   44,66 
real-time RS chart chart add note Beazley 852,551  12.08.24 1,24 121,710 111,684 10,026 8,98   -1,04 
real-time RS chart chart L add note Experian 4.104,356  12.08.24 1,18 600,396 491,631 108,765 22,12   25,41 
real-time RS chart chart S add note Croda 4.459,585  12.08.24 -0,05 740,158 604,700 135,458 22,40   20,93 
real-time RS chart chart S add note Bunzl 3.729,327  12.08.24 0,50 623,690 584,747 38,943 6,66   -4,46 
real-time RS chart chart add note Smurfit Kappa 3.561,612  12.08.24 0,07 597,484 238,333 359,151 150,69   142,90 
real-time RS chart chart add note Next 11.113,440  12.08.24 0,23 1.887,957 1.737,058 150,899 8,69   33,27 
real-time RS chart chart add note Berkeley 5.904,961  12.08.24 1,00 1.074,423 1.117,393 -42,969 -3,85   10,19 
real-time RS chart chart add note Mondi 1.657,349  12.08.24 -0,42 317,261 176,255 141,005 80,00   40,65 
real-time RS chart chart L add note Hargreaves Lansdown 1.283,485  12.08.24 255,649 237,501 18,147 7,64   18,21 
  ⇓Wertpapier jüngster ⇓ ΔTag 17.08.09 ΔWo 27.04.09  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart S add note Unite 1.087,817  12.08.24 -1,11 217,796 111,407 106,390 95,50   75,43 
real-time RS chart chart S add note Sage Group 1.171,092  12.08.24 1,03 246,564 205,077 41,487 20,23   18,87 
real-time RS chart chart L add note Rentokil Initial 546,238  12.08.24 1,01 117,167 67,897 49,270 72,57   83,79 
real-time RS chart chart L add note AstraZeneca 14.884,696  12.08.24 0,63 3.220,941 2.752,466 468,475 17,02   8,74 
real-time RS chart chart add note F&C Investment Trust 1.194,969  12.08.24 271,372 258,286 13,086 5,07   2,27 
real-time RS chart chart add note CRH (L) 7.472,630  12.08.24 -1,35 1.745,167 1.644,995 100,172 6,09   4,11 
real-time RS chart chart add note Intertek 5.450,734  12.08.24 0,60 1.297,461 1.115,176 182,285 16,35   28,10 
real-time RS chart chart add note BAE Systems 1.518,169  12.08.24 2,04 374,913 393,803 -18,891 -4,80   -9,76 
real-time RS chart chart L add note Taylor Wimpey 184,020  12.08.24 0,54 49,231 36,392 12,840 35,28   164,34 
real-time RS chart chart S add note RS Group 878,174  12.08.24 -0,40 242,837 231,127 11,710 5,07   0,52 
real-time RS chart chart L add note Barratt Developments 610,995  12.08.24 0,15 172,909 110,126 62,783 57,01   132,40 
real-time RS chart chart L add note St. James´s Place 804,798  12.08.24 -1,22 229,443 181,798 47,645 26,21   6,50 
real-time RS chart chart S add note Entain 675,984  12.08.24 3,98 200,908 213,391 -12,483 -5,85   22,16 
real-time RS chart chart S add note Legal & General 262,753  12.08.24 0,53 78,267 57,643 20,624 35,78   13,11 
real-time RS chart chart add note DCC 5.980,666  12.08.24 -0,29 1.795,947 1.479,880 316,067 21,36   22,07 
real-time RS chart chart L add note Persimmon 1.837,293  12.08.24 0,03 561,961 433,433 128,528 29,65   49,19 
real-time RS chart chart add note Informa 940,834  12.08.24 1,03 299,208 310,387 -11,179 -3,60   4,04 
real-time RS chart chart add note Weir Group 2.217,563  12.08.24 0,79 716,282 515,464 200,818 38,96   43,64 
real-time RS chart chart add note Ass Brit Foods 2.836,012  12.08.24 -0,90 927,091 787,607 139,484 17,71   14,10 
real-time RS chart chart S add note Whitbread 3.277,428  12.08.24 -1,44 1.072,094 995,455 76,639 7,70   6,82 
real-time RS chart chart L add note Unilever Plc 5.490,333  12.08.24 -0,34 1.889,122 1.437,756 451,365 31,39   12,82 
real-time RS chart chart S add note Severn Trent 2.928,022  12.08.24 -0,63 1.086,653 1.167,276 -80,624 -6,91   -17,14 
real-time RS chart chart add note Admiral Group 3.142,325  12.08.24 0,86 1.171,675 1.030,928 140,747 13,65   11,21 
real-time RS chart chart add note Antofagasta 2.189,029  12.08.24 1,79 828,092 613,568 214,524 34,96   47,54 
real-time RS chart chart S add note Diageo 2.855,229  12.08.24 1,03 1.081,412 870,192 211,220 24,27   5,71 
  ⇓Wertpapier jüngster ⇓ ΔTag 17.08.09 ΔWo 27.04.09  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart L add note Segro 1.030,282  12.08.24 -0,96 390,287 260,503 129,783 49,82   4,28 
real-time RS chart chart add note Hiscox 1.384,812  12.08.24 1,89 526,161 541,104 -14,943 -2,76   7,12 
real-time RS chart chart add note Smith and Nephew 1.346,378  12.08.24 -0,86 547,985 516,295 31,690 6,14   -2,79 
real-time RS chart chart S add note United Utilities 1.151,642  12.08.24 -0,12 504,309 562,022 -57,713 -10,27   -21,93 
real-time RS chart chart L add note Smiths Group 2.030,049  12.08.24 0,52 908,456 813,103 95,353 11,73   -2,78 
real-time RS chart chart add note Rio Tinto 5.755,882  12.08.24 0,56 2.615,304 2.459,727 155,577 6,32   19,99 
real-time RS chart chart L add note Schroders 392,732  12.08.24 -0,12 193,047 146,613 46,433 31,67   17,47 
real-time RS chart chart S add note National Grid 1.139,529  12.08.24 -0,04 580,734 548,308 32,425 5,91   -7,92 
real-time RS chart chart add note Shell 3.259,958  12.08.24 0,83 1.836,711 1.725,973 110,738 6,42   -2,59 
real-time RS chart chart L add note SSE 2.187,282  12.08.24 0,86 1.299,790 1.222,703 77,088 6,30   -4,04 
real-time RS chart chart add note Reckitt Benckiser 4.868,390  12.08.24 3.178,430 2.967,520 210,910 7,11   2,29 
real-time RS chart chart L add note BAT 3.262,287  12.08.24 2.182,623 1.757,011 425,611 24,22   9,33 
real-time RS chart chart add note WPP Group 803,867  12.08.24 1,68 547,286 489,414 57,873 11,82   14,87 
real-time RS chart chart S add note Burberry Group 781,505  12.08.24 -2,02 534,358 436,759 97,600 22,35   53,03 
real-time RS chart chart add note Pearson 1.204,868  12.08.24 -0,72 831,004 770,979 60,025 7,79   11,82 
real-time RS chart chart add note GSK 1.830,887  12.08.24 0,42 1.369,776 1.187,030 182,746 15,40   3,20 
real-time RS chart chart add note Kingfisher 316,096  12.08.24 0,18 241,090 200,643 40,447 20,16   44,55 
real-time RS chart chart add note Aviva 563,941  12.08.24 0,35 440,019 318,147 121,872 38,31   15,23 
real-time RS chart chart add note Prudential 740,042  12.08.24 0,41 581,528 409,323 172,205 42,07   35,21 
real-time RS chart chart L add note Imperial Brands 2.485,441  12.08.24 0,38 1.956,674 1.689,391 267,282 15,82   2,02 
real-time RS chart chart L add note Anglo American 2.600,163  12.08.24 0,29 2.120,312 1.575,213 545,099 34,60   21,31 
real-time RS chart chart add note Johnson Matthey 1.836,711  12.08.24 0,06 1.583,974 1.356,834 227,140 16,74   24,65 
real-time RS chart chart add note Rolls-Royce 566,853  12.08.24 0,35 499,884 353,619 146,264 41,36   32,56 
real-time RS chart chart L add note BT Group 164,803  12.08.24 8,43 154,670 101,208 53,462 52,82   21,64 
real-time RS chart chart L add note HSBC 749,942  12.08.24 0,22 743,070 517,127 225,943 43,69   24,59 
  ⇓Wertpapier jüngster ⇓ ΔTag 17.08.09 ΔWo 27.04.09  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note Land Securities 716,865  12.08.24 -0,73 710,459 584,192 126,266 21,61   -4,89 
real-time RS chart chart L add note Airtel Africa 128,116  12.08.24 -0,63 0,000 0,000   -nv- 
real-time RS chart chart L add note Auto Trader 929,187  12.08.24 0,81 0,000 0,000   -nv- 
real-time RS chart chart S add note B&M 517,820  12.08.24 -2,22 0,000 0,000   -nv- 
real-time RS chart chart L add note Coca-Cola HBC 3.153,972  12.08.24 0,89 0,000 0,000   -nv- 
real-time RS chart chart add note ConvaTec 269,741  12.08.24 -0,17 0,000 0,000   -nv- 
real-time RS chart chart add note Endeavour Mining 1.825,064  12.08.24 1,89 0,000 0,000   -nv- 
real-time RS chart chart add note Glencore 477,813  12.08.24 1,27 0,000 0,000   -nv- 
real-time RS chart chart add note Haleon 434,661  12.08.24 -1,01 0,000 0,000   -nv- 
real-time RS chart chart add note Int Cons Airlines 193,862  12.08.24 -0,06 0,000 0,000   -nv- 
real-time RS chart chart S add note M&G 237,480  12.08.24 1,09 0,000 0,000   -nv- 
real-time RS chart chart add note Ocado 438,737  12.08.24 0,72 0,000 0,000   -nv- 
real-time RS chart chart add note Pershing Square 4.116,003  12.08.24 -0,79 0,000 0,000   -nv- 
real-time RS chart chart add note Phoenix 626,601  12.08.24 0,47 0,000 0,000   -nv- 
real-time RS chart chart add note Fresnillo 628,931  12.08.24 0,93 660,960 554,262 106,697 19,25   97,26 
real-time RS chart chart add note BP 511,996  12.08.24 1,35 583,042 535,694 47,348 8,84   3,09 
real-time RS chart chart add note J Sainsbury 314,000  12.08.24 0,67 366,294 363,596 2,698 0,74   0,77 
real-time RS chart chart L add note Abrdn 178,139  12.08.24 2,51 214,768 216,162 -1,394 -0,64   -8,50 
real-time RS chart chart L add note British Land 460,051  12.08.24 -0,40 577,918 471,400 106,517 22,60   5,89 
real-time RS chart chart L add note NatWest 389,704  12.08.24 0,48 522,828 380,224 142,604 37,51   20,10 
real-time RS chart chart L add note Tesco 388,423  12.08.24 0,91 538,912 497,207 41,706 8,39   5,83 
real-time RS chart chart add note Barclays 256,348  12.08.24 0,85 373,381 239,870 133,511 55,66   99,97 
real-time RS chart chart L add note Lloyds Bank 66,154  12.08.24 -0,28 110,645 111,407 -0,761 -0,68   1,76 
real-time RS chart chart add note Centrica 148,265  12.08.24 3,29 252,737 264,937 -12,200 -4,60   -14,58 
real-time RS chart chart L add note Vodafone 86,699  12.08.24 0,87 147,857 139,064 8,793 6,32   2,84 
  ⇓Wertpapier jüngster ⇓ ΔTag 17.08.09 ΔWo 27.04.09  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note Standard Chartered 840,904  12.08.24 0,92 1.527,137 1.014,029 513,108 50,60   40,94 
 FTSE - 87 von 100 Wertpapieren bewertet - 17.08.09 / 27.04.09 - 75 davon sind besser, Markt-Kennzahl(16) in EUR = 86,21 % 
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