Sonntag, 14. September 2025, 10:06UTC
 
RS Chart
Auswertung - FTSE 100 Index in Schweizer Franken - 26.12.22 - RS = 16
historische Auswertung - zur aktuellen
 ⇐ 
  Wertpapier jüngster ⇓ ΔTag 26.12.22 ⇓ ΔWo 5.09.22  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note FTSE 9.234,923  12.08.24 0,52 8.405,673 8.227,566 178,106 2,16   -3,04 
real-time RS chart chart L add note 3i Group 3.394,659  12.08.24 0,23 1.479,680 1.310,778 168,902 12,89   0,59 
real-time RS chart chart L add note Abrdn 172,039  12.08.24 2,51 209,776 166,529 43,247 25,97   -1,37 
real-time RS chart chart add note Admiral Group 3.034,722  12.08.24 0,86 2.368,838 2.373,175 -4,337 -0,18   -12,22 
real-time RS chart chart L add note Airtel Africa 123,728  12.08.24 -0,63 126,878 149,594 -22,716 -15,18   -22,07 
real-time RS chart chart L add note Anglo American 2.511,125  12.08.24 0,29 3.655,051 3.126,223 528,828 16,92   -2,25 
real-time RS chart chart add note Antofagasta 2.114,069  12.08.24 1,79 1.736,698 1.265,618 471,080 37,22   13,15 
real-time RS chart chart add note Ashtead 5.794,991  12.08.24 -0,43 5.310,200 4.868,282 441,918 9,08   0,44 
real-time RS chart chart add note Ass Brit Foods 2.738,898  12.08.24 -0,90 1.785,064 1.667,545 117,519 7,05   -6,11 
real-time RS chart chart L add note AstraZeneca 14.374,997  12.08.24 0,63 12.640,549 12.021,676 618,872 5,15   6,57 
real-time RS chart chart L add note Auto Trader 897,369  12.08.24 0,81 582,874 713,985 -131,111 -18,36   -17,96 
real-time RS chart chart add note Aviva 544,630  12.08.24 0,35 499,413 480,167 19,246 4,01   0,25 
real-time RS chart chart S add note B&M 500,088  12.08.24 -2,22 459,820 421,797 38,023 9,01   -8,82 
real-time RS chart chart add note BAE Systems 1.466,182  12.08.24 2,04 961,708 888,981 72,727 8,18   10,59 
real-time RS chart chart add note Barclays 247,569  12.08.24 0,85 177,427 187,980 -10,553 -5,61   -7,46 
real-time RS chart chart L add note Barratt Developments 590,072  12.08.24 0,15 454,083 461,313 -7,229 -1,57   -18,50 
real-time RS chart chart add note Beazley 823,357  12.08.24 1,24 762,617 652,567 110,051 16,86   26,74 
real-time RS chart chart add note Berkeley 5.702,757  12.08.24 1,00 4.314,749 3.891,690 423,058 10,87   -5,79 
real-time RS chart chart add note BP 494,464  12.08.24 1,35 538,669 523,126 15,543 2,97   10,66 
real-time RS chart chart L add note BAT 3.150,576  12.08.24 3.730,413 3.919,351 -188,938 -4,82   -4,40 
real-time RS chart chart L add note British Land 444,298  12.08.24 -0,40 443,285 465,942 -22,656 -4,86   -17,70 
real-time RS chart chart L add note BT Group 159,160  12.08.24 8,43 128,228 163,311 -35,083 -21,48   -30,94 
real-time RS chart chart S add note Bunzl 3.601,623  12.08.24 0,50 3.124,706 3.179,286 -54,580 -1,72   -7,83 
real-time RS chart chart S add note Burberry Group 754,744  12.08.24 -2,02 2.254,107 1.923,265 330,842 17,20   8,19 
real-time RS chart chart add note Centrica 143,188  12.08.24 3,29 108,791 88,808 19,983 22,50   15,91 
  Wertpapier jüngster ⇓ ΔTag 26.12.22 ⇓ ΔWo 5.09.22  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart L add note Coca-Cola HBC 3.045,970  12.08.24 0,89 2.193,930 2.180,679 13,252 0,61   -2,98 
real-time RS chart chart add note Compass Group 2.647,789  12.08.24 0,90 2.173,122 2.082,455 90,666 4,35   4,19 
real-time RS chart chart add note ConvaTec 260,505  12.08.24 -0,17 261,404 242,285 19,119 7,89   5,98 
real-time RS chart chart add note CRH (L) 7.216,743  12.08.24 -1,35 3.678,110 3.471,699 206,410 5,95   -2,65 
real-time RS chart chart S add note Croda 4.306,875  12.08.24 -0,05 7.475,448 7.478,549 -3,100 -0,04   -10,71 
real-time RS chart chart add note DCC 5.775,869  12.08.24 -0,29 4.574,578 5.543,429 -968,850 -17,48   -26,60 
real-time RS chart chart S add note Diageo 2.757,457  12.08.24 1,03 4.102,723 4.219,667 -116,944 -2,77   -6,89 
real-time RS chart chart add note DS Smith 499,413  12.08.24 1,19 364,999 296,929 68,070 22,92   1,09 
real-time RS chart chart add note Endeavour Mining 1.762,568  12.08.24 1,89 1.992,028 1.882,056 109,972 5,84   -2,35 
real-time RS chart chart S add note Entain 652,836  12.08.24 3,98 1.474,056 1.354,245 119,811 8,85   -8,47 
real-time RS chart chart L add note Experian 3.963,810  12.08.24 1,18 3.157,325 2.941,066 216,260 7,35   -4,22 
real-time RS chart chart add note F&C Investment Trust 1.154,049  12.08.24 1.003,325 961,915 41,411 4,31   -1,70 
real-time RS chart chart S add note Flutter 16.517,749  12.08.24 -1,28 12.935,248 11.504,591 1.430,657 12,44   12,48 
real-time RS chart chart L add note Frasers 943,148  12.08.24 -0,42 810,984 904,335 -93,352 -10,32   -4,71 
real-time RS chart chart add note Fresnillo 607,394  12.08.24 0,93 981,504 762,306 219,198 28,75   10,12 
real-time RS chart chart add note Glencore 461,451  12.08.24 1,27 627,641 532,327 95,313 17,91   13,49 
real-time RS chart chart add note GSK 1.768,192  12.08.24 0,42 1.634,115 1.532,967 101,148 6,60   -10,99 
real-time RS chart chart add note Haleon 419,777  12.08.24 -1,01 367,867 277,905 89,962 32,37   -nv- 
real-time RS chart chart L add note Halma 2.842,380  12.08.24 0,04 2.238,923 2.311,079 -72,157 -3,12   -16,19 
real-time RS chart chart L add note Hargreaves Lansdown 1.239,534  12.08.24 956,758 900,948 55,810 6,19   -12,62 
real-time RS chart chart add note Hiscox 1.337,392  12.08.24 1,89 1.237,847 997,366 240,481 24,11   12,83 
real-time RS chart chart L add note HSBC 724,261  12.08.24 0,22 573,988 606,051 -32,064 -5,29   -4,02 
real-time RS chart chart L add note Imperial Brands 2.400,332  12.08.24 0,38 2.341,842 2.172,211 169,631 7,81   9,32 
real-time RS chart chart add note Informa 908,617  12.08.24 1,03 691,980 614,858 77,122 12,54   3,92 
real-time RS chart chart add note InterContinental Hot 8.130,084  12.08.24 -0,61 5.314,700 5.210,372 104,328 2,00   -5,64 
  Wertpapier jüngster ⇓ ΔTag 26.12.22 ⇓ ΔWo 5.09.22  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note Int Cons Airlines 187,224  12.08.24 -0,06 144,177 118,997 25,180 21,16   -2,84 
real-time RS chart chart add note Intertek 5.264,083  12.08.24 0,60 4.496,967 4.425,711 71,256 1,61   -14,34 
real-time RS chart chart add note J Sainsbury 303,247  12.08.24 0,67 246,670 231,447 15,223 6,58   -7,84 
real-time RS chart chart L add note JD Sports Fashion 135,370  12.08.24 -4,07 134,470 138,642 -4,172 -3,01   -12,15 
real-time RS chart chart add note Johnson Matthey 1.773,816  12.08.24 0,06 2.368,838 2.180,679 188,159 8,63   0,74 
real-time RS chart chart add note Kingfisher 305,272  12.08.24 0,18 261,067 270,510 -9,443 -3,49   -13,86 
real-time RS chart chart add note Land Securities 692,317  12.08.24 -0,73 695,354 714,436 -19,082 -2,67   -13,64 
real-time RS chart chart S add note Legal & General 253,756  12.08.24 0,53 281,876 286,204 -4,328 -1,51   -7,27 
real-time RS chart chart L add note Lloyds Bank 63,889  12.08.24 -0,28 51,775 49,055 2,719 5,54   -3,41 
real-time RS chart chart L add note LSE Group 11.178,304  12.08.24 1,12 8.019,853 8.982,387 -962,534 -10,72   -10,48 
real-time RS chart chart S add note M&G 229,348  12.08.24 1,09 210,507 224,165 -13,657 -6,09   -10,79 
real-time RS chart chart add note Melrose 547,442  12.08.24 0,19 442,217 447,934 -5,717 -1,28   -5,07 
real-time RS chart chart add note Mondi 1.600,596  12.08.24 -0,42 1.594,972 1.622,384 -27,412 -1,69   -11,96 
real-time RS chart chart S add note National Grid 1.100,508  12.08.24 -0,04 1.113,106 1.231,183 -118,077 -9,59   -12,17 
real-time RS chart chart L add note NatWest 376,359  12.08.24 0,48 297,511 282,704 14,807 5,24   7,89 
real-time RS chart chart add note Next 10.732,881  12.08.24 0,23 6.305,652 6.814,692 -509,040 -7,47   -12,25 
real-time RS chart chart add note Ocado 423,714  12.08.24 0,72 704,802 812,434 -107,632 -13,25   -27,66 
real-time RS chart chart add note Pearson 1.163,610  12.08.24 -0,72 1.054,616 1.014,527 40,090 3,95   14,36 
real-time RS chart chart add note Pershing Square 3.975,058  12.08.24 -0,79 3.250,684 3.206,383 44,301 1,38   1,09 
real-time RS chart chart L add note Persimmon 1.774,379  12.08.24 0,03 1.391,945 1.639,320 -247,374 -15,09   -32,97 
real-time RS chart chart add note Phoenix 605,145  12.08.24 0,47 688,155 689,598 -1,443 -0,21   -4,52 
real-time RS chart chart add note Prudential 714,701  12.08.24 0,41 1.255,844 1.037,784 218,060 21,01   4,81 
real-time RS chart chart add note Reckitt Benckiser 4.701,681  12.08.24 6.422,632 7.270,811 -848,179 -11,67   -11,10 
real-time RS chart chart add note RELX 3.971,683  12.08.24 0,57 2.585,925 2.524,462 61,463 2,43   -4,26 
real-time RS chart chart L add note Rentokil Initial 527,533  12.08.24 1,01 578,824 591,600 -12,776 -2,16   -4,90 
  Wertpapier jüngster ⇓ ΔTag 26.12.22 ⇓ ΔWo 5.09.22  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note Rightmove 604,245  12.08.24 0,04 581,074 669,276 -88,202 -13,18   -16,79 
real-time RS chart chart add note Rio Tinto 5.558,782  12.08.24 0,56 6.532,862 5.343,030 1.189,832 22,27   5,76 
real-time RS chart chart add note Rolls-Royce 547,442  12.08.24 0,35 103,122 83,682 19,440 23,23   -1,72 
real-time RS chart chart S add note RS Group 848,102  12.08.24 -0,40 1.022,447 1.209,167 -186,721 -15,44   -12,61 
real-time RS chart chart S add note Sage Group 1.130,991  12.08.24 1,03 838,879 793,241 45,638 5,75   -0,48 
real-time RS chart chart L add note Schroders 379,284  12.08.24 -0,12 492,777 507,850 -15,074 -2,97   -12,85 
real-time RS chart chart add note Scottish Mortgage 927,513  12.08.24 -0,17 811,659 896,884 -85,225 -9,50   -19,06 
real-time RS chart chart L add note Segro 995,002  12.08.24 -0,96 854,851 1.035,978 -181,127 -17,48   -28,75 
real-time RS chart chart S add note Severn Trent 2.827,758  12.08.24 -0,63 2.982,981 3.158,964 -175,984 -5,57   -10,00 
real-time RS chart chart add note Shell 3.148,327  12.08.24 0,83 2.661,849 2.650,911 10,938 0,41   5,43 
real-time RS chart chart add note Smith and Nephew 1.300,274  12.08.24 -0,86 1.243,471 1.229,490 13,981 1,14   -8,08 
real-time RS chart chart L add note Smiths Group 1.960,534  12.08.24 0,52 1.789,001 1.676,577 112,424 6,71   -0,21 
real-time RS chart chart add note Smurfit Kappa 3.439,651  12.08.24 0,07 3.462,147 3.158,964 303,183 9,60   -5,98 
real-time RS chart chart S add note Spirax-Sarco 8.677,864  12.08.24 0,72 12.012,908 11.600,556 412,352 3,55   -10,31 
real-time RS chart chart L add note SSE 2.112,382  12.08.24 0,86 1.920,041 1.915,926 4,114 0,21   -3,50 
real-time RS chart chart L add note St. James´s Place 777,240  12.08.24 -1,22 1.227,161 1.208,603 18,558 1,54   -15,52 
real-time RS chart chart add note Standard Chartered 812,109  12.08.24 0,92 703,003 677,405 25,598 3,78   7,21 
real-time RS chart chart L add note Taylor Wimpey 177,719  12.08.24 0,54 116,024 117,417 -1,393 -1,19   -17,57 
real-time RS chart chart L add note Tesco 375,122  12.08.24 0,91 254,993 281,800 -26,807 -9,51   -15,08 
real-time RS chart chart L add note Unilever Plc 5.302,327  12.08.24 -0,34 4.739,925 4.380,551 359,374 8,20   5,41 
real-time RS chart chart S add note Unite 1.050,567  12.08.24 -1,11 1.023,572 1.185,458 -161,887 -13,66   -15,53 
real-time RS chart chart S add note United Utilities 1.112,206  12.08.24 -0,12 1.109,957 1.204,651 -94,695 -7,86   -9,96 
real-time RS chart chart L add note Vodafone 83,730  12.08.24 0,87 94,371 126,833 -32,462 -25,59   -30,73 
real-time RS chart chart add note Weir Group 2.141,627  12.08.24 0,79 1.882,360 1.634,803 247,556 15,14   0,39 
real-time RS chart chart S add note Whitbread 3.165,199  12.08.24 -1,44 2.951,486 2.864,293 87,193 3,04   -6,76 
  Wertpapier jüngster ⇓ ΔTag 26.12.22 ⇓ ΔWo 5.09.22  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note WPP Group 776,340  12.08.24 1,68 918,515 825,305 93,210 11,29   -13,01 
 FTSE - 100 von 100 Wertpapieren bewertet - 26.12.22 / 5.09.22 - 59 davon sind besser, Markt-Kennzahl(16) in CHF = 59,00 % 
Börsenplatz-Währung: GBP £ Pfund Sterling
 
Technischer Chart
FTSE RS = 16 - K/V = 64/25
Market Chart
4.01.21 Chart vergrößern 1.07.24
 


Transaktionen FTSE 100 Index in Schweizer Franken * 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  199   50,008  53,445 46,572  -3,437 -7  9.316 -29  
long 4.09.06  30.07.07 329  RT RS QC  LSE Group 100  359   25,911  30,050    4,139 16  10.802 18  
short 30.07.07  16.02.09 567  RT RS QC  Taylor Wimpey 100  1.939   5,569  0,221 140,242  134,674 2.418  271.934 698  
long 16.02.09   5.07.10 504  RT RS QC  Randgold Res 100  5.021   54,154  99,043    44,889 83  497.322 55  
short 5.07.10   6.09.10 63  RT RS QC  BP 100  92.275   5,390  6,385 4,394  -0,995 -18  405.476 -69  
long 6.09.10   8.08.11 336  RT RS QC  Croda 100  18.141   22,351  22,243    -0,108 0  403.524 -1  
short 8.08.11  28.11.11 112  RT RS QC  Lloyds Bank 100  978.670   0,412  0,340 0,500  0,087 21  488.944 87  
long 28.11.11   4.06.12 189  RT RS QC  Next 100  12.774   38,274  44,433    6,159 16  567.614 33  
short 4.06.12  30.07.12 56  RT RS QC  Aviva 100  141.400   4,014  4,591 3,438  -0,576 -14  486.107 -64  
long 30.07.12  24.08.15 1120  RT RS QC  Ashtead 100  121.446   4,003  12,968    8,966 224  1.574.965 47  
short 24.08.15   9.05.16 259  RT RS QC  Glencore 100  777.642   2,025  1,855 2,212  0,186 9  1.719.757 13  
long 9.05.16   8.10.18 882  RT RS QC  Fresnillo 100  118.288   14,539  10,107    -4,432 -30  1.195.516 -14  
short 8.10.18  11.02.19 126  RT RS QC  Fresnillo 100  118.289   10,107  12,581 7,633  -2,474 -24  902.854 -56  
long 11.02.19   9.03.20 392  RT RS QC  Micro Focus 100  41.418   21,799  7,194    -14,605 -67  297.950 -64  
short 9.03.20   6.07.20 119  RT RS QC  Micro Focus 100  41.418   7,194  5,160 10,029  2,835 39  415.380 177  
long 6.07.20   7.03.22 609  RT RS QC  Scottish Mortgage 100  39.327   10,562  10,400    -0,162 -2  409.003 -1  
short 7.03.22   9.01.23 308  RT RS QC  Polymetal 100  195.097   2,096  3,533 0,660  -1,436 -69  128.784 -75  
long 9.01.23  21.08.23 224  RT RS QC  Antofagasta 100  6.651   19,363  15,580    -3,783 -20  103.625 -30  
short 21.08.23  11.12.23 112  RT RS QC  Fresnillo 100  18.127   5,716  6,356 5,076  -0,640 -11  92.022 -32  
long 11.12.23  12.08.24 245  RT RS QC  Rolls-Royce 100  28.086   3,276  5,560    2,283 70  156.153 120  
kum19.06.06 12.08.247027 Tage von 7195 investiert (98%) 1.462 156.153 15  

Anteil der Einzelwerte
 WertpapierL/SK-Datum V-DatumTageK-KursV-KursS-V-KursK-DiffD %Summe 
 Taylor Wimpeyshort 30.07.07 16.02.095675,570,22140,24134,67 2.418,372.418,37 
 Ashteadlong 30.07.12 24.08.1511204,0012,978,97 224,00224,00 
 Randgold Reslong 16.02.09  5.07.1050454,1599,0444,89 82,8982,89 
 Rolls-Roycelong 11.12.23 12.08.242453,285,562,28 69,6969,69 
 Lloyds Bankshort  8.08.11 28.11.111120,410,340,500,09 21,1721,17 
 Nextlong 28.11.11  4.06.1218938,2744,436,16 16,0916,09 
 LSE Grouplong  4.09.06 30.07.0732925,9130,054,14 15,9715,97 
 Glencoreshort 24.08.15  9.05.162592,031,852,210,19 9,199,19 
 Crodalong  6.09.10  8.08.1133622,3522,24-0,11 -0,48-0,48 
 Scottish Mortgagelong  6.07.20  7.03.2260910,5610,40-0,16 -1,54-1,54 
 Carnivalshort 19.06.06  4.09.067750,0153,4446,57-3,44 -6,87-6,87 
 Avivashort  4.06.12 30.07.12564,014,593,44-0,58 -14,36-14,36 
 BPshort  5.07.10  6.09.10635,396,384,39-1,00 -18,47-18,47 
 Antofagastalong  9.01.23 21.08.2322419,3615,58-3,78 -19,54-19,54 
 Fresnillolong  9.05.16  8.10.1888214,5410,11-4,43 -30,48 
 short  8.10.18 11.02.1912610,1112,587,63-2,47 -24,48 
 short 21.08.23 11.12.231125,726,365,08-0,64 -11,20-53,38 
 Micro Focuslong 11.02.19  9.03.2039221,807,19-14,60 -67,00 
 short  9.03.20  6.07.201197,195,1610,032,84 39,41-53,99 
 Polymetalshort  7.03.22  9.01.233082,103,530,66-1,44 -68,51-68,51 


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