Sonntag, 14. September 2025, 10:05UTC
 
RS Chart
Auswertung - FTSE 100 Index in Schweizer Franken - 27.11.23 - RS = 16
historische Auswertung - zur aktuellen
 ⇐ 
  Wertpapier jüngster ⇓ ΔTag 27.11.23 ⇓ ΔWo 7.08.23  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note FTSE 9.121,018  12.08.24 0,52 8.288,320 8.434,811 -146,491 -1,74   -2,73 
real-time RS chart chart L add note 3i Group 3.352,788  12.08.24 0,23 2.432,938 2.149,877 283,060 13,17   25,08 
real-time RS chart chart L add note Abrdn 169,917  12.08.24 2,51 184,470 243,962 -59,492 -24,39   -14,23 
real-time RS chart chart add note Admiral Group 2.997,291  12.08.24 0,86 3.009,511 2.364,809 644,701 27,26   20,91 
real-time RS chart chart L add note Airtel Africa 122,202  12.08.24 -0,63 125,646 129,294 -3,648 -2,82   -3,07 
real-time RS chart chart L add note Anglo American 2.480,152  12.08.24 0,29 2.449,602 2.456,923 -7,321 -0,30   -13,12 
real-time RS chart chart add note Antofagasta 2.087,994  12.08.24 1,79 1.569,189 1.798,729 -229,540 -12,76   -6,27 
real-time RS chart chart add note Ashtead 5.723,514  12.08.24 -0,43 5.279,142 6.408,879 -1.129,737 -17,63   -7,33 
real-time RS chart chart add note Ass Brit Foods 2.705,116  12.08.24 -0,90 2.641,793 2.234,175 407,617 18,24   22,58 
real-time RS chart chart L add note AstraZeneca 14.197,692  12.08.24 0,63 11.082,643 12.154,540 -1.071,896 -8,82   -10,64 
real-time RS chart chart L add note Auto Trader 886,300  12.08.24 0,81 788,539 694,035 94,504 13,62   16,30 
real-time RS chart chart add note Aviva 537,913  12.08.24 0,35 475,700 429,306 46,395 10,81   3,06 
real-time RS chart chart S add note B&M 493,920  12.08.24 -2,22 611,901 595,780 16,120 2,71   9,24 
real-time RS chart chart add note BAE Systems 1.448,098  12.08.24 2,04 1.165,922 1.142,210 23,712 2,08   9,82 
real-time RS chart chart add note Barclays 244,516  12.08.24 0,85 155,752 168,395 -12,643 -7,51   -10,29 
real-time RS chart chart L add note Barratt Developments 582,794  12.08.24 0,15 557,021 510,589 46,432 9,09   12,18 
real-time RS chart chart add note Beazley 813,201  12.08.24 1,24 624,898 562,731 62,168 11,05   -4,65 
real-time RS chart chart add note Berkeley 5.632,418  12.08.24 1,00 5.105,837 4.787,678 318,159 6,65   11,32 
real-time RS chart chart add note BP 488,365  12.08.24 1,35 527,748 539,395 -11,648 -2,16   -5,15 
real-time RS chart chart L add note BAT 3.111,716  12.08.24 2.831,762 2.854,408 -22,646 -0,79   -9,46 
real-time RS chart chart L add note British Land 438,818  12.08.24 -0,40 387,159 370,688 16,472 4,44   -3,43 
real-time RS chart chart L add note BT Group 157,197  12.08.24 8,43 137,200 126,614 10,585 8,36   -4,25 
real-time RS chart chart S add note Bunzl 3.557,200  12.08.24 0,50 3.306,129 3.115,117 191,012 6,13   -0,27 
real-time RS chart chart S add note Burberry Group 745,434  12.08.24 -2,02 1.670,840 2.467,530 -796,691 -32,29   -30,82 
real-time RS chart chart add note Centrica 141,421  12.08.24 3,29 165,529 155,253 10,275 6,62   24,87 
  Wertpapier jüngster ⇓ ΔTag 27.11.23 ⇓ ΔWo 7.08.23  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart L add note Coca-Cola HBC 3.008,400  12.08.24 0,89 2.422,940 2.521,123 -98,184 -3,89   -1,16 
real-time RS chart chart add note Compass Group 2.615,131  12.08.24 0,90 2.294,072 2.224,685 69,387 3,12   1,34 
real-time RS chart chart add note ConvaTec 257,292  12.08.24 -0,17 252,626 251,889 0,737 0,29   2,33 
real-time RS chart chart add note CRH (L) 7.127,730  12.08.24 -1,35 5.480,220 5.213,076 267,144 5,12   20,86 
real-time RS chart chart S add note Croda 4.253,753  12.08.24 -0,05 5.034,737 6.286,061 -1.251,324 -19,91   -22,79 
real-time RS chart chart add note DCC 5.704,628  12.08.24 -0,29 5.981,250 4.926,128 1.055,122 21,42   18,26 
real-time RS chart chart S add note Diageo 2.723,446  12.08.24 1,03 3.120,048 3.699,620 -579,572 -15,67   -18,29 
real-time RS chart chart add note DS Smith 493,253  12.08.24 1,19 311,727 340,988 -29,261 -8,58   -9,43 
real-time RS chart chart add note Endeavour Mining 1.740,828  12.08.24 1,89 1.955,238 1.908,149 47,089 2,47   -3,38 
real-time RS chart chart S add note Entain 644,784  12.08.24 3,98 946,735 1.567,049 -620,314 -39,58   -31,16 
real-time RS chart chart L add note Experian 3.914,919  12.08.24 1,18 3.242,806 3.203,323 39,483 1,23   2,87 
real-time RS chart chart add note F&C Investment Trust 1.139,815  12.08.24 990,950 964,681 26,269 2,72   -1,42 
real-time RS chart chart S add note Flutter 16.314,015  12.08.24 -1,28 13.797,757 16.859,595 -3.061,837 -18,16   -11,04 
real-time RS chart chart L add note Frasers 931,515  12.08.24 -0,42 978,174 906,622 71,552 7,89   13,20 
real-time RS chart chart add note Fresnillo 599,902  12.08.24 0,93 612,567 628,829 -16,262 -2,59   -18,27 
real-time RS chart chart add note Glencore 455,759  12.08.24 1,27 494,920 509,919 -14,999 -2,94   -6,39 
real-time RS chart chart add note GSK 1.746,383  12.08.24 0,42 1.571,078 1.509,771 61,307 4,06   -1,71 
real-time RS chart chart add note Haleon 414,599  12.08.24 -1,01 371,717 360,527 11,190 3,10   1,69 
real-time RS chart chart L add note Halma 2.807,321  12.08.24 0,04 2.359,616 2.383,790 -24,174 -1,01   -1,68 
real-time RS chart chart L add note Hargreaves Lansdown 1.224,245  12.08.24 786,094 900,593 -114,498 -12,71   -12,93 
real-time RS chart chart add note Hiscox 1.320,896  12.08.24 1,89 1.152,035 1.222,600 -70,565 -5,77   -3,78 
real-time RS chart chart L add note HSBC 715,328  12.08.24 0,22 674,779 719,157 -44,377 -6,17   2,18 
real-time RS chart chart L add note Imperial Brands 2.370,726  12.08.24 0,38 2.053,555 2.038,225 15,331 0,75   -1,86 
real-time RS chart chart add note Informa 897,410  12.08.24 1,03 829,199 836,727 -7,529 -0,90   6,79 
real-time RS chart chart add note InterContinental Hot 8.029,806  12.08.24 -0,61 6.830,001 6.317,324 512,677 8,12   10,58 
  Wertpapier jüngster ⇓ ΔTag 27.11.23 ⇓ ΔWo 7.08.23  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note Int Cons Airlines 184,914  12.08.24 -0,06 167,584 187,409 -19,826 -10,58   -1,19 
real-time RS chart chart add note Intertek 5.199,155  12.08.24 0,60 4.458,164 4.753,066 -294,902 -6,20   -4,01 
real-time RS chart chart add note J Sainsbury 299,507  12.08.24 0,67 306,839 301,910 4,929 1,63   5,30 
real-time RS chart chart L add note JD Sports Fashion 133,700  12.08.24 -4,07 165,251 163,907 1,344 0,82   -0,69 
real-time RS chart chart add note Johnson Matthey 1.751,937  12.08.24 0,06 1.766,935 1.970,116 -203,181 -10,31   -14,17 
real-time RS chart chart add note Kingfisher 301,507  12.08.24 0,18 242,961 268,525 -25,565 -9,52   -10,10 
real-time RS chart chart add note Land Securities 683,778  12.08.24 -0,73 701,219 709,443 -8,223 -1,16   0,57 
real-time RS chart chart S add note Legal & General 250,626  12.08.24 0,53 253,403 255,462 -2,059 -0,81   -3,82 
real-time RS chart chart L add note Lloyds Bank 63,101  12.08.24 -0,28 46,715 48,201 -1,486 -3,08   -8,42 
real-time RS chart chart L add note LSE Group 11.040,428  12.08.24 1,12 9.885,060 9.162,241 722,819 7,89   10,28 
real-time RS chart chart S add note M&G 226,519  12.08.24 1,09 227,185 221,296 5,889 2,66   3,12 
real-time RS chart chart add note Melrose 540,690  12.08.24 0,19 572,129 606,499 -34,370 -5,67   9,95 
real-time RS chart chart add note Mondi 1.580,854  12.08.24 -0,42 1.503,089 1.465,445 37,644 2,57   -0,27 
real-time RS chart chart S add note National Grid 1.086,934  12.08.24 -0,04 1.127,039 1.077,898 49,142 4,56   -2,46 
real-time RS chart chart L add note NatWest 371,717  12.08.24 0,48 226,519 268,079 -41,560 -15,50   -18,88 
real-time RS chart chart add note Next 10.600,499  12.08.24 0,23 8.691,921 7.679,490 1.012,431 13,18   15,97 
real-time RS chart chart add note Ocado 418,488  12.08.24 0,72 638,341 952,176 -313,836 -32,96   -0,14 
real-time RS chart chart add note Pearson 1.149,258  12.08.24 -0,72 1.077,158 941,904 135,254 14,36   9,93 
real-time RS chart chart add note Pershing Square 3.926,029  12.08.24 -0,79 3.543,868 3.313,859 230,009 6,94   9,17 
real-time RS chart chart L add note Persimmon 1.752,493  12.08.24 0,03 1.401,439 1.275,635 125,804 9,86   5,55 
real-time RS chart chart add note Phoenix 597,681  12.08.24 0,47 525,915 602,703 -76,788 -12,74   -14,84 
real-time RS chart chart add note Prudential 705,885  12.08.24 0,41 1.009,614 1.146,117 -136,504 -11,91   -14,88 
real-time RS chart chart add note Reckitt Benckiser 4.643,690  12.08.24 5.987,916 6.319,557 -331,641 -5,25   -9,52 
real-time RS chart chart add note RELX 3.922,696  12.08.24 0,57 3.412,779 2.871,714 541,065 18,84   18,79 
real-time RS chart chart L add note Rentokil Initial 521,026  12.08.24 1,01 498,475 677,957 -179,482 -26,47   -20,38 
  Wertpapier jüngster ⇓ ΔTag 27.11.23 ⇓ ΔWo 7.08.23  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note Rightmove 596,792  12.08.24 0,04 592,793 636,198 -43,406 -6,82   -3,07 
real-time RS chart chart add note Rio Tinto 5.490,219  12.08.24 0,56 6.067,903 5.545,244 522,659 9,43   2,05 
real-time RS chart chart add note Rolls-Royce 540,690  12.08.24 0,35 270,178 233,913 36,265 15,50   65,27 
real-time RS chart chart S add note RS Group 837,642  12.08.24 -0,40 852,528 872,456 -19,928 -2,28   -7,21 
real-time RS chart chart S add note Sage Group 1.117,041  12.08.24 1,03 1.243,131 1.045,072 198,060 18,95   29,89 
real-time RS chart chart L add note Schroders 374,606  12.08.24 -0,12 441,484 494,958 -53,474 -10,80   -10,48 
real-time RS chart chart add note Scottish Mortgage 916,073  12.08.24 -0,17 791,205 774,425 16,780 2,17   2,63 
real-time RS chart chart L add note Segro 982,729  12.08.24 -0,96 909,852 827,572 82,280 9,94   5,63 
real-time RS chart chart S add note Severn Trent 2.792,879  12.08.24 -0,63 3.005,067 2.764,527 240,540 8,70   1,01 
real-time RS chart chart add note Shell 3.109,495  12.08.24 0,83 2.855,647 2.653,432 202,215 7,62   4,62 
real-time RS chart chart add note Smith and Nephew 1.284,236  12.08.24 -0,86 1.134,816 1.251,071 -116,256 -9,29   -9,87 
real-time RS chart chart L add note Smiths Group 1.936,352  12.08.24 0,52 1.827,481 1.872,978 -45,497 -2,43   -1,35 
real-time RS chart chart add note Smurfit Kappa 3.397,226  12.08.24 0,07 3.006,178 3.586,293 -580,115 -16,18   -9,71 
real-time RS chart chart S add note Spirax-Sarco 8.570,829  12.08.24 0,72 10.222,783 12.136,675 -1.913,892 -15,77   -13,23 
real-time RS chart chart L add note SSE 2.086,328  12.08.24 0,86 2.028,004 1.816,593 211,410 11,64   5,14 
real-time RS chart chart L add note St. James´s Place 767,653  12.08.24 -1,22 717,439 1.023,188 -305,749 -29,88   -35,87 
real-time RS chart chart add note Standard Chartered 802,092  12.08.24 0,92 741,435 834,047 -92,612 -11,10   -1,88 
real-time RS chart chart L add note Taylor Wimpey 175,527  12.08.24 0,54 141,755 132,141 9,613 7,28   11,51 
real-time RS chart chart L add note Tesco 370,495  12.08.24 0,91 316,171 281,142 35,029 12,46   9,94 
real-time RS chart chart L add note Unilever Plc 5.236,927  12.08.24 -0,34 4.223,202 4.567,164 -343,961 -7,53   -8,39 
real-time RS chart chart S add note Unite 1.037,609  12.08.24 -1,11 1.088,156 1.057,912 30,245 2,86   4,55 
real-time RS chart chart S add note United Utilities 1.098,488  12.08.24 -0,12 1.230,356 1.086,830 143,526 13,21   7,81 
real-time RS chart chart L add note Vodafone 82,698  12.08.24 0,87 78,921 81,149 -2,229 -2,75   -14,41 
real-time RS chart chart add note Weir Group 2.115,212  12.08.24 0,79 2.075,218 2.043,807 31,411 1,54   2,94 
real-time RS chart chart S add note Whitbread 3.126,159  12.08.24 -1,44 3.560,532 3.885,522 -324,990 -8,36   0,82 
  Wertpapier jüngster ⇓ ΔTag 27.11.23 ⇓ ΔWo 7.08.23  K-Diff ⇓ Δ16   ⇓∅-RS
real-time RS chart chart add note WPP Group 766,764  12.08.24 1,68 785,872 902,826 -116,953 -12,95   -16,52 
 FTSE - 100 von 100 Wertpapieren bewertet - 27.11.23 / 7.08.23 - 50 davon sind besser, Markt-Kennzahl(16) in CHF = 50,00 % 
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