Mittwoch, 25. März 2026, 23:11UTC
 
RS Chart
Auswertung - FTSE 100 Index in Euro - 10.08.20 - RS = 16
historische Auswertung - zur aktuellen
 ⇐ 
  ⇓Wertpapier jüngster ⇓ ΔTag 10.08.20 ⇓ ΔWo 20.04.20  K-Diff Δ16   ⇓∅-RS
real-time RS chart chart add note FTSE 9.141,290  12.08.24 0,52 6.736,725 6.665,402 71,324 1,07   -10,87 
real-time RS chart chart add note Kingfisher 302,177  12.08.24 0,18 293,604 161,050 132,554 82,31   33,02 
real-time RS chart chart add note Fresnillo 601,236  12.08.24 0,93 1.439,626 805,192 634,434 78,79   81,37 
real-time RS chart chart L add note Airtel Africa 122,474  12.08.24 -0,63 63,464 42,599 20,865 48,98   0,66 
real-time RS chart chart add note Weir Group 2.119,913  12.08.24 0,79 1.417,358 958,617 458,741 47,85   6,17 
real-time RS chart chart S add note B&M 495,018  12.08.24 -2,22 538,440 372,897 165,543 44,39   29,86 
real-time RS chart chart add note Centrica 141,736  12.08.24 3,29 52,964 36,831 16,133 43,80   -14,73 
real-time RS chart chart add note Endeavour Mining 1.744,697  12.08.24 1,89 3.982,809 2.777,282 1.205,527 43,41   34,74 
real-time RS chart chart add note Ashtead 5.736,235  12.08.24 -0,43 2.921,561 2.108,154 813,407 38,58   13,65 
real-time RS chart chart add note Scottish Mortgage 918,109  12.08.24 -0,17 978,678 721,829 256,849 35,58   44,58 
real-time RS chart chart S add note Bunzl 3.565,106  12.08.24 0,50 2.580,861 1.915,513 665,347 34,73   15,96 
real-time RS chart chart add note Ocado 419,418  12.08.24 0,72 2.450,593 1.820,913 629,680 34,58   53,39 
real-time RS chart chart L add note JD Sports Fashion 133,998  12.08.24 -4,07 152,402 113,314 39,088 34,50   3,00 
real-time RS chart chart add note Antofagasta 2.092,635  12.08.24 1,79 1.219,729 912,750 306,980 33,63   25,28 
real-time RS chart chart add note CRH (L) 7.143,573  12.08.24 -1,35 3.313,478 2.514,649 798,829 31,77   9,08 
real-time RS chart chart L add note Anglo American 2.485,665  12.08.24 0,29 2.119,468 1.611,990 507,478 31,48   4,95 
real-time RS chart chart S add note Flutter 16.350,275  12.08.24 -1,28 12.971,107 10.205,369 2.765,738 27,10   33,83 
real-time RS chart chart add note Phoenix 599,009  12.08.24 0,47 803,875 633,880 169,995 26,82   6,51 
real-time RS chart chart S add note M&G 227,022  12.08.24 1,09 188,944 151,705 37,239 24,55   -nv- 
real-time RS chart chart L add note St. James´s Place 769,359  12.08.24 -1,22 1.116,183 901,054 215,129 23,88   2,50 
real-time RS chart chart add note Rightmove 598,118  12.08.24 0,04 691,867 559,002 132,865 23,77   7,79 
real-time RS chart chart add note Next 10.624,060  12.08.24 0,23 6.457,718 5.257,485 1.200,233 22,83   1,50 
real-time RS chart chart S add note Croda 4.263,208  12.08.24 -0,05 6.517,842 5.337,752 1.180,090 22,11   17,33 
real-time RS chart chart add note DCC 5.717,308  12.08.24 -0,29 7.706,953 6.313,569 1.393,384 22,07   7,80 
real-time RS chart chart S add note RS Group 839,503  12.08.24 -0,40 774,926 635,256 139,671 21,99   9,76 
  ⇓Wertpapier jüngster ⇓ ΔTag 10.08.20 ⇓ ΔWo 20.04.20  K-Diff Δ16   ⇓∅-RS
real-time RS chart chart L add note Smiths Group 1.940,656  12.08.24 0,52 1.609,976 1.322,685 287,291 21,72   -1,79 
real-time RS chart chart add note Pearson 1.151,812  12.08.24 -0,72 677,838 565,538 112,300 19,86   0,21 
real-time RS chart chart L add note Abrdn 170,294  12.08.24 2,51 295,385 247,796 47,589 19,21   -1,87 
real-time RS chart chart add note Rio Tinto 5.502,421  12.08.24 0,56 5.225,185 4.394,615 830,570 18,90   11,06 
real-time RS chart chart L add note Auto Trader 888,270  12.08.24 0,81 616,823 519,098 97,726 18,83   4,62 
real-time RS chart chart L add note Persimmon 1.756,388  12.08.24 0,03 2.655,458 2.241,741 413,717 18,46   1,11 
real-time RS chart chart add note Pershing Square 3.934,755  12.08.24 -0,79 2.117,686 1.814,033 303,653 16,74   19,83 
real-time RS chart chart add note Glencore 456,772  12.08.24 1,27 191,304 164,043 27,262 16,62   -11,40 
real-time RS chart chart add note Aviva 539,108  12.08.24 0,35 325,113 279,100 46,013 16,49   -11,81 
real-time RS chart chart add note Prudential 707,454  12.08.24 0,41 1.371,708 1.180,497 191,211 16,20   -2,67 
real-time RS chart chart add note Johnson Matthey 1.755,831  12.08.24 0,06 2.617,603 2.253,208 364,395 16,17   -6,84 
real-time RS chart chart L add note Segro 984,913  12.08.24 -0,96 1.084,229 934,537 149,692 16,02   13,61 
real-time RS chart chart add note Melrose 541,892  12.08.24 0,19 359,739 310,977 48,762 15,68   -28,46 
real-time RS chart chart L add note 3i Group 3.360,240  12.08.24 0,23 1.020,988 885,459 135,528 15,31   -5,07 
real-time RS chart chart L add note Rentokil Initial 522,184  12.08.24 1,01 600,568 521,735 78,833 15,11   14,49 
real-time RS chart chart S add note Unite 1.039,915  12.08.24 -1,11 1.043,256 911,603 131,652 14,44   -8,84 
real-time RS chart chart L add note Frasers 933,586  12.08.24 -0,42 310,639 271,990 38,648 14,21   -9,40 
real-time RS chart chart add note Barclays 245,059  12.08.24 0,85 118,733 104,358 14,374 13,77   -20,36 
real-time RS chart chart add note Smurfit Kappa 3.404,776  12.08.24 0,07 2.939,375 2.584,596 354,780 13,73   0,98 
real-time RS chart chart S add note Sage Group 1.119,523  12.08.24 1,03 829,705 729,971 99,735 13,66   6,19 
real-time RS chart chart S add note Spirax-Sarco 8.589,879  12.08.24 0,72 11.635,027 10.269,582 1.365,445 13,30   16,69 
real-time RS chart chart add note Admiral Group 3.003,952  12.08.24 0,86 2.823,582 2.516,942 306,640 12,18   12,65 
real-time RS chart chart add note Reckitt Benckiser 4.654,011  12.08.24 8.348,271 7.453,359 894,912 12,01   14,77 
real-time RS chart chart add note Beazley 815,009  12.08.24 1,24 472,972 423,809 49,163 11,60   -13,19 
real-time RS chart chart L add note Hargreaves Lansdown 1.226,967  12.08.24 1.988,532 1.783,073 205,459 11,52   3,02 
  ⇓Wertpapier jüngster ⇓ ΔTag 10.08.20 ⇓ ΔWo 20.04.20  K-Diff Δ16   ⇓∅-RS
real-time RS chart chart L add note Schroders 375,438  12.08.24 -0,12 558,370 501,955 56,415 11,24   -1,19 
real-time RS chart chart add note Intertek 5.210,711  12.08.24 0,60 6.324,110 5.751,700 572,410 9,95   4,76 
real-time RS chart chart S add note Legal & General 251,183  12.08.24 0,53 259,422 236,214 23,208 9,82   -3,85 
real-time RS chart chart add note Berkeley 5.644,937  12.08.24 1,00 4.986,917 4.544,256 442,662 9,74   1,51 
real-time RS chart chart add note WPP Group 768,468  12.08.24 1,68 690,976 631,586 59,390 9,40   -20,10 
real-time RS chart chart add note InterContinental Hot 8.047,653  12.08.24 -0,61 4.454,712 4.076,414 378,298 9,28   -7,26 
real-time RS chart chart L add note Experian 3.923,621  12.08.24 1,18 3.038,468 2.780,676 257,792 9,27   5,42 
real-time RS chart chart L add note LSE Group 11.064,967  12.08.24 1,12 9.434,949 8.648,190 786,759 9,10   10,76 
real-time RS chart chart add note Mondi 1.584,368  12.08.24 -0,42 1.652,842 1.520,485 132,357 8,70   -5,00 
real-time RS chart chart add note F&C Investment Trust 1.142,348  12.08.24 770,473 718,963 51,510 7,16   -1,46 
real-time RS chart chart L add note Barratt Developments 584,089  12.08.24 0,15 560,485 528,730 31,756 6,01   -17,21 
real-time RS chart chart L add note SSE 2.090,965  12.08.24 0,86 1.470,801 1.404,672 66,129 4,71   -0,79 
real-time RS chart chart L add note NatWest 372,544  12.08.24 0,48 127,039 121,490 5,549 4,57   -29,04 
real-time RS chart chart L add note Coca-Cola HBC 3.015,086  12.08.24 0,89 2.327,005 2.242,314 84,691 3,78   -9,81 
real-time RS chart chart S add note Severn Trent 2.799,087  12.08.24 -0,63 2.761,231 2.664,863 96,369 3,62   4,03 
real-time RS chart chart L add note Halma 2.813,561  12.08.24 0,04 2.460,613 2.397,688 62,925 2,62   5,09 
real-time RS chart chart L add note Vodafone 82,881  12.08.24 0,87 129,845 127,280 2,564 2,01   -16,47 
real-time RS chart chart L add note Unilever Plc 5.248,566  12.08.24 -0,34 5.032,567 4.934,124 98,443 2,00   -0,81 
real-time RS chart chart L add note AstraZeneca 14.229,249  12.08.24 0,63 9.330,290 9.310,966 19,324 0,21   7,58 
real-time RS chart chart add note ConvaTec 257,863  12.08.24 -0,17 214,886 216,491 -1,605 -0,74   -1,54 
real-time RS chart chart add note Hiscox 1.323,832  12.08.24 1,89 897,400 906,787 -9,387 -1,04   -27,24 
real-time RS chart chart add note Standard Chartered 803,875  12.08.24 0,92 452,708 458,439 -5,731 -1,25   -25,42 
real-time RS chart chart S add note Entain 646,217  12.08.24 3,98 797,194 812,072 -14,878 -1,83   -4,14 
real-time RS chart chart S add note United Utilities 1.100,930  12.08.24 -0,12 1.007,181 1.026,270 -19,089 -1,86   0,10 
real-time RS chart chart add note Haleon 415,521  12.08.24 -1,01 0,000 0,000   -nv- 
  ⇓Wertpapier jüngster ⇓ ΔTag 10.08.20 ⇓ ΔWo 20.04.20  K-Diff Δ16   ⇓∅-RS
real-time RS chart chart S add note National Grid 1.089,350  12.08.24 -0,04 1.004,064 1.041,177 -37,113 -3,56   -3,45 
real-time RS chart chart add note Smith and Nephew 1.287,090  12.08.24 -0,86 1.740,244 1.808,873 -68,629 -3,79   -9,25 
real-time RS chart chart add note BP 489,451  12.08.24 1,35 328,898 346,639 -17,740 -5,12   -25,86 
real-time RS chart chart add note J Sainsbury 300,173  12.08.24 0,67 211,546 224,174 -12,628 -5,63   -9,02 
real-time RS chart chart add note Ass Brit Foods 2.711,128  12.08.24 -0,90 2.125,480 2.277,288 -151,808 -6,67   -12,83 
real-time RS chart chart L add note Tesco 371,319  12.08.24 0,91 317,887 341,765 -23,878 -6,99   -5,85 
real-time RS chart chart add note DS Smith 494,349  12.08.24 1,19 300,061 323,132 -23,071 -7,14   -20,01 
real-time RS chart chart S add note Diageo 2.729,499  12.08.24 1,03 2.859,211 3.095,437 -236,227 -7,63   -15,12 
real-time RS chart chart add note BAE Systems 1.451,317  12.08.24 2,04 576,073 628,376 -52,303 -8,32   -6,76 
real-time RS chart chart L add note Lloyds Bank 63,241  12.08.24 -0,28 31,637 34,538 -2,900 -8,40   -33,86 
real-time RS chart chart L add note British Land 439,793  12.08.24 -0,40 412,626 451,215 -38,589 -8,55   -22,46 
real-time RS chart chart add note GSK 1.750,264  12.08.24 0,42 1.742,059 1.926,028 -183,970 -9,55   -8,70 
real-time RS chart chart S add note Burberry Group 747,091  12.08.24 -2,02 1.503,646 1.667,259 -163,613 -9,81   -23,27 
real-time RS chart chart add note Land Securities 685,298  12.08.24 -0,73 651,562 725,613 -74,052 -10,21   -22,30 
real-time RS chart chart L add note Taylor Wimpey 175,917  12.08.24 0,54 131,493 149,010 -17,517 -11,76   -26,90 
real-time RS chart chart S add note Whitbread 3.133,107  12.08.24 -1,44 2.724,489 3.107,478 -382,988 -12,32   -28,98 
real-time RS chart chart add note RELX 3.931,414  12.08.24 0,57 1.884,986 2.158,608 -273,622 -12,68   -10,51 
real-time RS chart chart add note Int Cons Airlines 185,325  12.08.24 -0,06 224,573 258,804 -34,231 -13,23   -40,22 
real-time RS chart chart add note Compass Group 2.620,943  12.08.24 0,90 1.311,028 1.513,032 -202,004 -13,35   -24,58 
real-time RS chart chart L add note BT Group 157,546  12.08.24 8,43 120,080 139,492 -19,412 -13,92   -27,05 
real-time RS chart chart add note Informa 899,404  12.08.24 1,03 445,917 524,258 -78,341 -14,94   -34,15 
real-time RS chart chart add note Shell 3.116,406  12.08.24 0,83 1.308,022 1.539,979 -231,957 -15,06   -32,30 
real-time RS chart chart L add note BAT 3.118,633  12.08.24 2.831,932 3.410,772 -578,840 -16,97   -16,47 
real-time RS chart chart add note Rolls-Royce 541,892  12.08.24 0,35 295,830 375,420 -79,590 -21,20   -42,84 
real-time RS chart chart L add note Imperial Brands 2.375,995  12.08.24 0,38 1.405,667 1.792,246 -386,579 -21,57   -26,53 
  ⇓Wertpapier jüngster ⇓ ΔTag 10.08.20 ⇓ ΔWo 20.04.20  K-Diff Δ16   ⇓∅-RS
real-time RS chart chart L add note HSBC 716,918  12.08.24 0,22 368,535 479,251 -110,716 -23,10   -34,11 
 FTSE - 99 von 100 Wertpapieren bewertet - 10.08.20 / 20.04.20 - 68 davon sind besser, Markt-Kennzahl(16) in EUR = 68,69 % 
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 12.08.247219 Tage von 7387 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