• FTSE   › Börse & Märkte   › Aktien   › Kurslisten   MY CASH login »
FTSE 100
 
 
Name   Aktuell +/- +/-% Hoch Tief Volumen
Total		 Chance Börse Whg. Zeit Vortag
 
FTSE 100 5'605.20 -20.45 -0.36% 5'627.02 5'602.18 — — FTI GBP 14:03:48 5'625.65
3I Group 2.8152 +0.0032 +0.11% 2.823 2.806 0.9 **** LSS GBP 14:03:33 2.812
Aggreko 11.15 -0.05 -0.45% 11.26 11.13 0.23 **** LSS GBP 14:03:35 11.20
Admiral Group 12.47 +0.09 +0.73% 12.53 12.39 0.15 **** LSS GBP 14:01:16 12.38
Alliance Trust 3.343 -0.007 -0.21% 3.353 3.34 0.4 — LSS GBP 14:01:42 3.35
AMEC 7.73 -0.05 -0.64% 7.84 7.725 0.44 **** LSS GBP 14:01:40 7.78
Anglo American 26.74 -0.34 -1.26% 27.03 26.535 1.81 **** LSS GBP 14:03:42 27.08
Antofagasta 10.11 -0.22 -2.13% 10.28 10.1 1.15 **** LSS GBP 14:02:29 10.33
Arm Holdings 2.236 -0.036 -1.58% 2.266 2.227 4.34 **** LSS GBP 14:02:29 2.272
Associat Brit Foods 9.515 -0.04 -0.42% 9.565 9.515 0.52 **** LSS GBP 14:03:40 9.555
Astrazeneca 29.205 -0.015 -0.05% 29.295 29.09 2.17 **** LSS GBP 14:03:21 29.22
Aviva 3.941 -0.018 -0.45% 3.99 3.937 2.85 **** LSS GBP 14:03:42 3.959
Autonomy Corp 17.32 -0.06 -0.35% 17.5 17.22 0.2 **** LSS GBP 14:03:23 17.38
B Sky B Group 5.89 -0.09 -1.51% 5.96 5.81 5.32 **** LSS GBP 14:03:32 5.98
BAE Systems 3.748 -0.041 -1.08% 3.798 3.748 3.27 **** LSS GBP 14:03:42 3.789
Barclays 3.4956 -0.0229 -0.65% 3.515 3.4515 23.25 **** LSS GBP 14:03:39 3.5185
BG Group 11.746 -0.124 -1.04% 11.88 11.73 1.83 **** LSS GBP 14:03:39 11.87
BHP Billiton 21.74 -0.24 -1.09% 22 21.585 2.99 **** LSS GBP 14:03:29 21.98
BP 6.215 +0.016 +0.26% 6.245 6.188 7.84 **** LSS GBP 14:03:47 6.199
Brit Amer Tobacco 22.105 -0.23 -1.03% 22.285 22.01 2.9 **** LSS GBP 14:03:47 22.335
Brit Land Co REIT 4.675 +0.036 +0.78% 4.695 4.621 0.79 **** LSS GBP 14:03:29 4.639
British Airways 2.343 -0.013 -0.55% 2.361 2.32 1.43 **** LSS GBP 14:03:34 2.356
BT Group 1.243 +0.01 +0.81% 1.27 1.239 21.24 **** LSS GBP 14:03:39 1.233
Bunzl 7.185 +0.01 +0.14% 7.235 7.16 0.27 **** LSS GBP 14:03:45 7.175
Burberry Group 6.885 +0.025 +0.36% 6.945 6.81 0.9 **** LSS GBP 14:00:31 6.86
Cable & Wireless 1.44 +0.004 +0.28% 1.453 1.43 5.58 **** LSS GBP 14:02:49 1.436
Cairn Energy 3.739 -0.045 -1.19% 3.793 3.735 1.18 **** LSS GBP 14:03:45 3.784
Capita Grp 7.32 +0.01 +0.14% 7.345 7.305 0.41 **** LSS GBP 14:00:18 7.31
Carnival 25.98 -0.02 -0.08% 26.13 25.85 0.32 — LSS GBP 14:02:53 26.00
Centrica 2.953 +0.053 +1.83% 2.965 2.9 10.49 **** LSS GBP 14:03:36 2.90
Cobham 2.509 +0.005 +0.20% 2.523 2.5 0.93 **** LSS GBP 14:01:51 2.504
Compass Group 5.03 -0.035 -0.69% 5.075 5.025 1.08 **** LSS GBP 14:03:43 5.065
Diageo 10.93 +0.03 +0.28% 10.96 10.9 0.75 **** LSS GBP 14:01:14 10.90
Eurasian Natural 11.48 -0.25 -2.13% 11.78 11.43 0.88 **** LSS GBP 14:01:58 11.73
Experian 6.285 -0.015 -0.24% 6.32 6.285 0.5 **** LSS GBP 14:02:39 6.30
Fresnillo 8.29 -0.17 -2.01% 8.445 8.28 0.1 **** LSS GBP 13:59:29 8.46
G4S 2.807 -0.006 -0.21% 2.823 2.8 1.44 **** LSS GBP 14:03:29 2.813
GlaxoSmithKline 12.44 +0.01 +0.08% 12.505 12.4 1.54 **** LSS GBP 14:03:27 12.43
Hammerson REIT 3.878 -0.012 -0.31% 3.9 3.871 0.71 **** LSS GBP 14:03:00 3.89
Home Retail Group 2.755 -0.012 -0.43% 2.773 2.75 0.65 **** LSS GBP 14:03:01 2.767
HSBC Hldg 6.829 -0.011 -0.16% 6.866 6.815 13.04 **** LSS GBP 14:03:42 6.84
Icap 3.758 -0.013 -0.34% 3.796 3.716 0.91 **** LSS GBP 14:03:45 3.771
Imperial Tobacco 20.58 -0.20 -0.96% 20.74 20.58 1.21 **** LSS GBP 14:03:43 20.78
Inmarsat 7.77 -0.145 -1.83% 7.915 7.77 0.47 **** LSS GBP 14:01:43 7.915
Intercont Hotels 9.8421 -0.0579 -0.58% 9.935 9.8 0.32 **** LSS GBP 14:03:40 9.90
International Power 3.291 +0.001 +0.03% 3.305 3.283 1.8 **** LSS GBP 14:03:30 3.29
Intertek Group 13.99 -0.11 -0.78% 14.18 13.98 0.17 **** LSS GBP 14:03:25 14.10
Invensys 3.35 -0.036 -1.06% 3.408 3.35 0.46 **** LSS GBP 14:02:45 3.386
Johnson Matthey PLC 17.26 -0.10 -0.58% 17.43 17.23 0.15 **** LSS GBP 14:03:29 17.36
Kazakhmys 14.91 -0.26 -1.71% 15.07 14.76 0.69 **** LSS GBP 14:03:41 15.17
Kingfisher 2.204 -0.006 -0.27% 2.217 2.193 3.23 **** LSS GBP 14:02:43 2.21
Land Sec R.E.I.T. 6.746 +0.006 +0.09% 6.775 6.705 0.26 **** LSS GBP 14:02:47 6.74
Legal & General 0.8018 +0.0008 +0.10% 0.806 0.7965 8.25 **** LSS GBP 14:02:30 0.801
Liberty Int R.E.I.T 4.841 +0.025 +0.52% 4.851 4.807 0.44 **** LSS GBP 14:02:59 4.816
Lloyds Banking Grp 0.5779 -0.0068 -1.16% 0.5874 0.5708 102.06 **** LSS GBP 14:03:39 0.5847
Lonmin 19.67 -0.31 -1.55% 19.97 19.5 0.25 **** LSS GBP 14:03:45 19.98
LSE Group 7.33 -0.015 -0.20% 7.36 7.315 0.13 **** LSS GBP 14:02:43 7.345
Man Group 2.501 -0.022 -0.87% 2.545 2.457 2.13 **** LSS GBP 14:03:35 2.523
Marks & Spencer 3.60 +0.019 +0.53% 3.621 3.581 2.8 **** LSS GBP 14:02:50 3.581
Morrison Supermkts 2.957 +0.011 +0.37% 2.99 2.957 2.66 **** LSS GBP 14:03:47 2.946
National Grid 6.531 +0.026 +0.40% 6.56 6.48 2.15 **** LSS GBP 14:03:08 6.505
Next 20.15 +0.08 +0.40% 20.17 19.95 0.42 **** LSS GBP 14:03:07 20.07
Old Mutual 1.242 +0.007 +0.57% 1.246 1.229 8 **** LSS GBP 14:03:38 1.235
Pearson 10.01 +0.03 +0.30% 10.03 9.95 0.46 **** LSS GBP 14:00:06 9.98
Petrofac 12.20 -0.20 -1.61% 12.44 12.17 0.71 **** LSS GBP 14:00:28 12.40
Prudential 5.394 -0.131 -2.37% 5.575 5.375 11.46 **** LSS GBP 14:02:02 5.525
Randgold Resources 49.34 -0.50 -1.00% 49.62 48.84 0.14 **** LSS GBP 14:03:34 49.84
Reckitt Benck Grp 35.25 +0.14 +0.40% 35.34 35.1 0.26 **** LSS GBP 14:03:32 35.11
Reed Elsevier PLC 5.065 -0.01 -0.20% 5.09 5.055 0.61 **** LSS GBP 13:59:27 5.075
Resolution 0.7167 -0.0078 -1.08% 0.7335 0.712 3.03 — LSS GBP 13:56:08 0.7245
Rexam 2.908 -0.004 -0.14% 2.944 2.906 0.92 **** LSS GBP 14:03:45 2.912
Rio Tinto 36.645 -0.44 -1.19% 36.925 36.465 2.47 **** LSS GBP 14:03:41 37.085
Rolls-Royce Group 5.655 +0.01 +0.18% 5.66 5.62 1.12 **** LSS GBP 14:02:23 5.645
Royal Bk Scotl Gr 0.4335 +0.0078 +1.83% 0.4405 0.42 77.77 **** LSS GBP 14:03:22 0.4257
Royal Dutch Shell-A 19.19 -0.01 -0.05% 19.315 19.165 0.56 **** LSS GBP 14:03:41 19.20
Royal Dutch Shell-B 18.395 -0.015 -0.08% 18.53 18.34 1.11 — LSS GBP 14:03:30 18.41
RSA Insur Grp 1.256 -0.004 -0.32% 1.269 1.254 5.62 **** LSS GBP 14:03:30 1.26
SABMiller 18.81 +0.07 +0.37% 18.91 18.74 0.82 **** LSS GBP 14:00:47 18.74
Sage Grp 2.475 -0.015 -0.60% 2.5 2.472 1.02 **** LSS GBP 14:03:48 2.49
Sainsbury 3.323 -0.004 -0.12% 3.345 3.322 1.37 **** LSS GBP 14:01:07 3.327
Schroders 13.63 +0.03 +0.22% 13.65 13.53 0.09 **** LSS GBP 13:49:34 13.60
Schroders NVTG 11.23 +0.00 +0.00% 11.27 11.2 0.01 — LSS GBP 14:00:03 11.23
Scot & Sthn Energy 11.21 -0.03 -0.27% 11.26 11.19 0.72 **** LSS GBP 14:03:44 11.24
Segro (REIT) 3.338 +0.023 +0.69% 3.351 3.307 0.46 **** LSS GBP 14:03:45 3.315
Serco Group 5.865 -0.02 -0.34% 5.89 5.86 0.33 **** LSS GBP 14:01:35 5.885
Severn Trent 12.00 +0.05 +0.42% 12.08 11.97 0.18 **** LSS GBP 13:59:43 11.95
Shire 14.65 +0.16 +1.10% 14.72 14.58 1.2 **** LSS GBP 14:02:00 14.49
Smith & Nephew 6.76 -0.01 -0.15% 6.785 6.735 0.65 **** LSS GBP 14:03:42 6.77
Smiths Group 10.63 +0.02 +0.19% 10.66 10.57 0.25 **** LSS GBP 14:00:06 10.61
Standard Chartered 17.355 +0.01 +0.06% 17.43 17.3 1.24 **** LSS GBP 14:03:36 17.345
Standard Life 2.143 +0.027 +1.28% 2.144 2.117 1.64 **** LSS GBP 14:03:18 2.116
Tesco PLC 4.355 +0.0005 +0.01% 4.405 4.351 3.3 **** LSS GBP 14:03:48 4.3545
Thomas Cook Grp 2.511 -0.031 -1.22% 2.548 2.501 0.81 **** LSS GBP 14:02:59 2.542
TUI Travel 2.845 -0.009 -0.32% 2.864 2.844 0.62 **** LSS GBP 14:03:45 2.854
Tullow Oil 12.60 -0.22 -1.72% 12.85 12.6 0.53 **** LSS GBP 14:02:39 12.82
Unilever 19.51 -0.07 -0.36% 19.71 19.5 0.62 **** LSS GBP 14:03:33 19.58
United Utilities Gr 5.5971 +0.0171 +0.31% 5.635 5.57 0.54 **** LSS GBP 14:03:39 5.58
Vedanta Resources 27.11 -0.36 -1.31% 27.51 26.99 0.47 **** LSS GBP 14:03:16 27.47
Vodafone Grp 1.5085 -0.0075 -0.49% 1.527 1.507 32.31 **** LSS GBP 14:03:16 1.516
Whitbread 14.99 -0.18 -1.19% 15.19 14.98 0.21 **** LSS GBP 14:01:46 15.17
Wolseley 16.43 -0.33 -1.97% 16.71 16.35 0.53 **** LSS GBP 14:02:44 16.76
WPP 6.60 -0.08 -1.20% 6.71 6.595 1.48 **** LSS GBP 14:02:52 6.68
Xstrata 11.63 -0.30 -2.51% 11.86 11.56 5.54 **** LSS GBP 14:03:48 11.93