Mittwoch, 1. April 2026, 14:25UTC
 
RS Chart
Auswertung - FTSE 100 Index in Yen - 15.05.23 - RS = 16
historische Auswertung - zur aktuellen
 ⇐ 
  ⇓Wertpapier jüngster ⇓ ΔTag 15.05.23 ΔWo 23.01.23  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note FTSE 1.400.148,080  12.08.24 0,52 1.326.382,475 1.258.032,329 68.350,147 5,43   8,49 
real-time RS chart chart add note Rolls-Royce 83.000,161  12.08.24 0,35 24.744,860 17.485,532 7.259,328 41,52   59,08 
real-time RS chart chart add note CRH (L) 1.094.162,794  12.08.24 -1,35 669.697,209 588.722,679 80.974,530 13,75   22,49 
real-time RS chart chart L add note 3i Group 514.679,444  12.08.24 0,23 319.926,652 238.688,827 81.237,825 34,04   48,11 
real-time RS chart chart add note RELX 602.164,717  12.08.24 0,57 422.078,073 384.940,275 37.137,798 9,65   9,47 
real-time RS chart chart add note Barclays 37.535,105  12.08.24 0,85 26.436,583 29.069,293 -2.632,710 -9,06   1,22 
real-time RS chart chart add note DS Smith 75.718,248  12.08.24 1,19 53.429,115 56.787,579 -3.358,463 -5,91   7,91 
real-time RS chart chart add note Next 1.627.260,190  12.08.24 0,23 1.162.036,359 1.043.637,403 118.398,956 11,34   16,87 
real-time RS chart chart L add note Hargreaves Lansdown 187.931,328  12.08.24 137.520,710 139.948,899 -2.428,189 -1,74   -0,01 
real-time RS chart chart add note InterContinental Hot 1.232.638,509  12.08.24 -0,61 903.843,954 912.415,109 -8.571,155 -0,94   12,05 
real-time RS chart chart add note BAE Systems 222.294,452  12.08.24 2,04 167.262,292 137.686,446 29.575,847 21,48   22,30 
real-time RS chart chart add note Antofagasta 320.523,530  12.08.24 1,79 241.991,428 284.503,507 -42.512,079 -14,94   10,01 
real-time RS chart chart add note Scottish Mortgage 140.624,476  12.08.24 -0,17 106.312,513 120.653,404 -14.340,891 -11,89   -12,99 
real-time RS chart chart add note Pershing Square 602.676,327  12.08.24 -0,79 463.859,539 475.923,219 -12.063,681 -2,53   2,72 
real-time RS chart chart L add note Experian 600.970,961  12.08.24 1,18 466.929,197 477.377,654 -10.448,456 -2,19   3,97 
real-time RS chart chart add note Ass Brit Foods 415.256,609  12.08.24 -0,90 324.957,482 302.118,322 22.839,160 7,56   20,67 
real-time RS chart chart L add note NatWest 57.061,545  12.08.24 0,48 45.175,144 47.964,011 -2.788,867 -5,81   9,43 
real-time RS chart chart add note Pearson 176.420,108  12.08.24 -0,72 139.874,115 149.418,882 -9.544,767 -6,39   -1,26 
real-time RS chart chart L add note Auto Trader 136.054,096  12.08.24 0,81 108.290,738 94.958,399 13.332,339 14,04   13,84 
real-time RS chart chart L add note Taylor Wimpey 26.944,782  12.08.24 0,54 21.470,557 18.342,032 3.128,525 17,06   17,33 
real-time RS chart chart S add note Sage Group 171.474,546  12.08.24 1,03 138.543,930 123.885,480 14.658,449 11,83   15,95 
real-time RS chart chart L add note Lloyds Bank 9.686,479  12.08.24 -0,28 7.890,728 8.049,486 -158,758 -1,97   5,25 
real-time RS chart chart L add note Tesco 56.873,954  12.08.24 0,91 46.590,598 40.368,632 6.221,966 15,41   15,76 
real-time RS chart chart add note Admiral Group 460.107,733  12.08.24 0,86 383.195,729 341.307,246 41.888,483 12,27   11,18 
real-time RS chart chart add note Beazley 124.832,788  12.08.24 1,24 104.794,738 103.022,429 1.772,309 1,72   10,66 
  ⇓Wertpapier jüngster ⇓ ΔTag 15.05.23 ΔWo 23.01.23  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart L add note Persimmon 269.021,479  12.08.24 0,03 227.922,159 225.437,314 2.484,845 1,10   -3,89 
real-time RS chart chart L add note LSE Group 1.694.792,682  12.08.24 1,12 1.442.057,448 1.184.232,717 257.824,731 21,77   14,96 
real-time RS chart chart add note Aviva 82.573,819  12.08.24 0,35 70.397,506 71.121,837 -724,330 -1,02   1,22 
real-time RS chart chart add note Berkeley 864.620,537  12.08.24 1,00 739.105,603 672.918,263 66.187,340 9,84   15,32 
real-time RS chart chart add note Standard Chartered 123.127,422  12.08.24 0,92 105.562,152 113.736,761 -8.174,609 -7,19   4,66 
real-time RS chart chart add note Shell 477.331,930  12.08.24 0,83 411.334,267 382.273,812 29.060,456 7,60   8,33 
real-time RS chart chart add note Informa 137.759,461  12.08.24 1,03 119.512,046 105.818,175 13.693,871 12,94   21,93 
real-time RS chart chart L add note Imperial Brands 363.925,094  12.08.24 0,38 319.415,043 334.196,678 -14.781,636 -4,42   0,34 
real-time RS chart chart add note F&C Investment Trust 174.970,547  12.08.24 153.653,472 152.715,600 937,872 0,61   5,31 
real-time RS chart chart add note Intertek 798.111,265  12.08.24 0,60 704.486,674 693.118,740 11.367,935 1,64   3,98 
real-time RS chart chart add note DCC 875.705,416  12.08.24 -0,29 793.677,313 728.025,163 65.652,151 9,02   1,40 
real-time RS chart chart add note Mondi 242.673,575  12.08.24 -0,42 221.185,964 242.001,705 -20.815,741 -8,60   -6,60 
real-time RS chart chart L add note Unilever Plc 803.909,509  12.08.24 -0,34 739.105,603 663.464,441 75.641,162 11,40   12,43 
real-time RS chart chart add note Compass Group 401.443,145  12.08.24 0,90 369.552,802 309.067,286 60.485,516 19,57   20,17 
real-time RS chart chart add note Kingfisher 46.283,632  12.08.24 0,18 42.617,095 42.469,481 147,614 0,35   4,62 
real-time RS chart chart add note Centrica 21.709,309  12.08.24 3,29 20.046,577 15.953,528 4.093,049 25,66   37,77 
real-time RS chart chart add note Ashtead 878.604,538  12.08.24 -0,43 811.754,193 815.452,824 -3.698,631 -0,45   9,71 
real-time RS chart chart add note Haleon 63.644,257  12.08.24 -1,01 58.928,920 50.646,634 8.282,286 16,35   -nv- 
real-time RS chart chart add note Int Cons Airlines 28.385,816  12.08.24 -0,06 26.313,797 26.241,227 72,570 0,28   26,21 
real-time RS chart chart L add note Segro 150.856,672  12.08.24 -0,96 139.942,330 130.446,595 9.495,735 7,28   -0,78 
real-time RS chart chart L add note Frasers 142.994,935  12.08.24 -0,42 133.103,812 123.142,103 9.961,709 8,09   8,31 
real-time RS chart chart add note GSK 268.083,527  12.08.24 0,42 250.620,580 227.990,655 22.629,925 9,93   3,11 
real-time RS chart chart add note Weir Group 324.701,677  12.08.24 0,79 304.834,164 295.088,556 9.745,607 3,30   13,31 
real-time RS chart chart L add note AstraZeneca 2.179.457,685  12.08.24 0,63 2.046.439,141 1.783.782,851 262.656,290 14,72   15,17 
real-time RS chart chart L add note Coca-Cola HBC 461.813,099  12.08.24 0,89 436.573,683 311.491,343 125.082,340 40,16   34,33 
  ⇓Wertpapier jüngster ⇓ ΔTag 15.05.23 ΔWo 23.01.23  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart L add note HSBC 109.808,514  12.08.24 0,22 104.197,860 95.685,616 8.512,244 8,90   19,66 
real-time RS chart chart L add note British Land 67.361,955  12.08.24 -0,40 63.968,277 70.249,176 -6.280,899 -8,94   -7,30 
real-time RS chart chart L add note Smiths Group 297.245,285  12.08.24 0,52 282.408,601 276.584,920 5.823,681 2,11   8,60 
real-time RS chart chart add note ConvaTec 39.496,275  12.08.24 -0,17 37.620,373 39.786,858 -2.166,485 -5,45   2,46 
real-time RS chart chart add note Melrose 83.000,161  12.08.24 0,19 79.180,141 70.127,973 9.052,168 12,91   18,55 
real-time RS chart chart L add note Barratt Developments 89.463,498  12.08.24 0,15 86.052,766 72.770,195 13.282,570 18,25   20,09 
real-time RS chart chart L add note BAT 477.673,003  12.08.24 463.006,856 504.607,896 -41.601,040 -8,24   -13,20 
real-time RS chart chart L add note Halma 430.945,976  12.08.24 0,04 419.520,024 344.539,322 74.980,702 21,76   19,07 
real-time RS chart chart add note Smurfit Kappa 521.500,908  12.08.24 0,07 508.881,200 560.442,012 -51.560,812 -9,20   3,99 
real-time RS chart chart S add note M&G 34.772,412  12.08.24 1,09 34.141,426 33.500,470 640,957 1,91   6,16 
real-time RS chart chart add note Hiscox 202.768,012  12.08.24 1,89 199.527,816 179.299,427 20.228,389 11,28   22,89 
real-time RS chart chart S add note Unite 159.281,180  12.08.24 -1,11 157.746,350 157.725,318 21,032 0,01   -2,27 
real-time RS chart chart S add note Bunzl 546.058,177  12.08.24 0,50 541.624,226 474.791,993 66.832,233 14,08   13,13 
real-time RS chart chart add note Rio Tinto 842.791,853  12.08.24 0,56 846.373,121 1.009.862,207 -163.489,085 -16,19   -2,28 
real-time RS chart chart add note Land Securities 104.965,274  12.08.24 -0,73 105.732,689 112.605,535 -6.872,846 -6,10   -0,44 
real-time RS chart chart L add note SSE 320.267,726  12.08.24 0,86 323.081,579 280.382,610 42.698,970 15,23   14,72 
real-time RS chart chart S add note Legal & General 38.473,056  12.08.24 0,53 39.683,866 41.499,858 -1.815,993 -4,38   -2,74 
real-time RS chart chart add note Rightmove 91.612,259  12.08.24 0,04 96.080,318 93.407,002 2.673,316 2,86   4,55 
real-time RS chart chart L add note Airtel Africa 18.759,025  12.08.24 -0,63 19.782,245 18.552,117 1.230,128 6,63   -4,59 
real-time RS chart chart add note Glencore 69.962,638  12.08.24 1,27 74.558,599 93.423,162 -18.864,563 -20,19   -7,45 
real-time RS chart chart L add note Anglo American 380.722,948  12.08.24 0,29 405.877,096 579.915,271 -174.038,175 -30,01   -16,63 
real-time RS chart chart add note J Sainsbury 45.976,666  12.08.24 0,67 49.029,271 39.560,613 9.468,658 23,93   32,30 
real-time RS chart chart add note Phoenix 91.748,688  12.08.24 0,47 98.365,508 101.616,476 -3.250,967 -3,20   0,29 
real-time RS chart chart L add note BT Group 24.130,928  12.08.24 8,43 26.220,001 21.065,057 5.154,945 24,47   11,98 
real-time RS chart chart S add note United Utilities 168.626,585  12.08.24 -0,12 183.497,376 169.926,406 13.570,970 7,99   8,41 
  ⇓Wertpapier jüngster ⇓ ΔTag 15.05.23 ΔWo 23.01.23  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note BP 74.967,887  12.08.24 1,35 82.147,478 77.699,112 4.448,366 5,73   8,44 
real-time RS chart chart S add note Flutter 2.504.329,899  12.08.24 -1,28 2.760.134,791 2.045.904,230 714.230,561 34,91   53,86 
real-time RS chart chart add note Smith and Nephew 197.140,304  12.08.24 -0,86 219.054,256 186.652,400 32.401,856 17,36   18,75 
real-time RS chart chart S add note B&M 75.820,570  12.08.24 -2,22 84.483,829 70.782,469 13.701,361 19,36   26,83 
real-time RS chart chart S add note RS Group 128.584,593  12.08.24 -0,40 146.218,077 153.523,619 -7.305,543 -4,76   -5,73 
real-time RS chart chart add note Ocado 64.241,135  12.08.24 0,72 73.501,272 118.875,762 -45.374,490 -38,17   -29,89 
real-time RS chart chart S add note Whitbread 479.889,979  12.08.24 -1,44 556.290,373 489.982,751 66.307,622 13,53   24,93 
real-time RS chart chart S add note Severn Trent 428.729,000  12.08.24 -0,63 498.137,394 449.743,402 48.393,992 10,76   9,79 
real-time RS chart chart S add note National Grid 166.853,005  12.08.24 -0,04 197.907,719 166.532,726 31.374,993 18,84   14,43 
real-time RS chart chart L add note Vodafone 12.694,744  12.08.24 0,87 15.353,410 14.791,597 561,813 3,80   -8,90 
real-time RS chart chart add note Johnson Matthey 268.936,210  12.08.24 0,06 328.879,824 347.124,983 -18.245,160 -5,26   -2,31 
real-time RS chart chart add note Fresnillo 92.089,761  12.08.24 0,93 115.998,992 140.821,560 -24.822,568 -17,63   -8,46 
real-time RS chart chart add note WPP Group 117.704,358  12.08.24 1,68 152.357,394 148.384,618 3.972,776 2,68   8,06 
real-time RS chart chart add note Endeavour Mining 267.230,844  12.08.24 1,89 354.033,971 311.733,749 42.300,223 13,57   22,72 
real-time RS chart chart L add note Abrdn 26.083,572  12.08.24 2,51 35.215,807 33.338,866 1.876,941 5,63   20,14 
real-time RS chart chart L add note Rentokil Initial 79.981,663  12.08.24 1,01 110.098,426 81.836,169 28.262,257 34,54   28,45 
real-time RS chart chart L add note Schroders 57.504,940  12.08.24 -0,12 79.896,395 76.551,725 3.344,670 4,37   6,82 
real-time RS chart chart S add note Spirax-Sarco 1.315.689,831  12.08.24 0,72 1.891.250,839 1.873.796,173 17.454,666 0,93   5,13 
real-time RS chart chart S add note Diageo 418.070,463  12.08.24 1,03 603.358,473 598.822,917 4.535,557 0,76   0,29 
real-time RS chart chart L add note JD Sports Fashion 20.524,079  12.08.24 -4,07 29.775,689 25.662,685 4.113,005 16,03   38,90 
real-time RS chart chart add note Reckitt Benckiser 712.842,967  12.08.24 1.110.193,234 933.423,605 176.769,629 18,94   11,49 
real-time RS chart chart L add note St. James´s Place 117.840,787  12.08.24 -1,22 193.132,694 195.217,402 -2.084,708 -1,07   1,85 
real-time RS chart chart S add note Croda 652.984,623  12.08.24 -0,05 1.157.261,334 1.123.792,892 33.468,442 2,98   4,60 
real-time RS chart chart add note Prudential 108.358,953  12.08.24 0,41 199.698,353 210.004,151 -10.305,798 -4,91   17,30 
real-time RS chart chart S add note Entain 98.979,440  12.08.24 3,98 251.797,283 246.688,215 5.109,067 2,07   18,16 
  ⇓Wertpapier jüngster ⇓ ΔTag 15.05.23 ΔWo 23.01.23  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart S add note Burberry Group 114.430,055  12.08.24 -2,02 430.604,903 382.031,406 48.573,497 12,71   32,98 
 FTSE - 100 von 100 Wertpapieren bewertet - 15.05.23 / 23.01.23 - 68 davon sind besser, Markt-Kennzahl(16) in JPY = 68,00 % 
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 Yen * 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  2   4.677,386  5.086,597 4.268,175  -409,211 -9  9.182 -35  
long 4.09.06  30.07.07 329  RT RS QC  LSE Group 100  3   2.466,062  2.949,546    483,483 20  10.632 22  
short 30.07.07  16.02.09 567  RT RS QC  Taylor Wimpey 100  19   546,602  17,484 17.087,953  16.541,351 3.026  324.918 817  
long 16.02.09   5.07.10 504  RT RS QC  Randgold Res 100  75   4.281,943  8.175,566    3.893,622 91  616.939 60  
short 5.07.10   6.09.10 63  RT RS QC  BP 100  1.386   444,884  529,434 360,335  -84,550 -19  499.754 -71  
long 6.09.10   8.08.11 336  RT RS QC  Croda 100  269   1.853,344  2.276,933    423,589 23  613.699 25  
short 8.08.11  28.11.11 112  RT RS QC  Lloyds Bank 100  14.540   42,207  28,427 62,666  20,459 48  911.178 263  
long 28.11.11   4.06.12 189  RT RS QC  Next 100  284   3.197,526  3.585,164    387,639 12  1.021.267 25  
short 4.06.12  30.07.12 56  RT RS QC  Aviva 100  3.153   323,899  369,441 278,357  -45,542 -14  877.673 -63  
long 30.07.12  24.08.15 1120  RT RS QC  Ashtead 100  2.724   322,118  1.649,814    1.327,697 412  4.494.319 70  
short 24.08.15   9.05.16 259  RT RS QC  Glencore 100  17.443   257,655  206,893 320,872  63,217 25  5.597.005 36  
long 9.05.16   8.10.18 882  RT RS QC  Fresnillo 100  3.451   1.621,742  1.149,337    -472,406 -29  3.966.733 -13  
short 8.10.18  11.02.19 126  RT RS QC  Fresnillo 100  3.451   1.149,337  1.382,869 915,805  -233,532 -20  3.160.814 -48  
long 11.02.19   9.03.20 392  RT RS QC  Micro Focus 100  1.319   2.396,060  793,869    -1.602,190 -67  1.047.525 -64  
short 9.03.20   6.07.20 119  RT RS QC  Micro Focus 100  1.319   793,869  588,853 1.070,264  276,395 35  1.412.090 150  
long 6.07.20   7.03.22 609  RT RS QC  Scottish Mortgage 100  1.171   1.205,357  1.295,512    90,155 7  1.517.661 4  
short 7.03.22   9.01.23 308  RT RS QC  Polymetal 100  5.811   261,146  506,181 16,110  -245,035 -94  93.762 -96  
long 9.01.23  21.08.23 224  RT RS QC  Antofagasta 100  33   2.774,352  2.592,308    -182,044 -7  87.754 -10  
short 21.08.23  11.12.23 112  RT RS QC  Fresnillo 100  92   951,135  1.057,894 844,376  -106,759 -11  77.932 -32  
long 11.12.23  12.08.24 245  RT RS QC  Rolls-Royce 100  142   545,293  994,131    448,838 82  141.667 145  
kum19.06.06 12.08.247226 Tage von 7394 investiert (98%) 1.317 141.667 14  

Anteil der Einzelwerte
 WertpapierL/SK-Datum V-DatumTageK-KursV-KursS-V-KursK-DiffD %Summe 
 Taylor Wimpeyshort 30.07.07 16.02.09567546,6017,4817.087,9516.541,35 3.026,213.026,21 
 Ashteadlong 30.07.12 24.08.151120322,121.649,811.327,70 412,18412,18 
 Randgold Reslong 16.02.09  5.07.105044.281,948.175,573.893,62 90,9390,93 
 Rolls-Roycelong 11.12.23 12.08.24245545,29994,13448,84 82,3182,31 
 Lloyds Bankshort  8.08.11 28.11.1111242,2128,4362,6720,46 48,4748,47 
 Glencoreshort 24.08.15  9.05.16259257,66206,89320,8763,22 24,5424,54 
 Crodalong  6.09.10  8.08.113361.853,342.276,93423,59 22,8622,86 
 LSE Grouplong  4.09.06 30.07.073292.466,062.949,55483,48 19,6119,61 
 Nextlong 28.11.11  4.06.121893.197,533.585,16387,64 12,1212,12 
 Scottish Mortgagelong  6.07.20  7.03.226091.205,361.295,5190,15 7,487,48 
 Antofagastalong  9.01.23 21.08.232242.774,352.592,31-182,04 -6,56-6,56 
 Carnivalshort 19.06.06  4.09.06774.677,395.086,604.268,18-409,21 -8,75-8,75 
 Avivashort  4.06.12 30.07.1256323,90369,44278,36-45,54 -14,06-14,06 
 BPshort  5.07.10  6.09.1063444,88529,43360,33-84,55 -19,00-19,00 
 Fresnillolong  9.05.16  8.10.188821.621,741.149,34-472,41 -29,13 
 short  8.10.18 11.02.191261.149,341.382,87915,80-233,53 -20,32 
 short 21.08.23 11.12.23112951,131.057,89844,38-106,76 -11,22-49,87 
 Micro Focuslong 11.02.19  9.03.203922.396,06793,87-1.602,19 -66,87 
 short  9.03.20  6.07.20119793,87588,851.070,26276,39 34,82-55,33 
 Polymetalshort  7.03.22  9.01.23308261,15506,1816,11-245,04 -93,83-93,83 


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