1-Jahres-Chart
5-Tage-Chart
Markt oder Branche auswählen:
Top-5-Werte Kurs % Flop-5-Werte Kurs % Top-Volumen Vol. (Euro) 9,3 Mio. 8,2 Mio. 5,4 Mio. 4,3 Mio. 3,8 Mio. |
- Beste Börse
- Realtime-Taxe (Lang & Schwarz)
- Xetra
- Frankfurt
- Stuttgart
- Berlin
- München
- Düsseldorf
- Hamburg
- Hannover
- Tradegate
| Aktien WKN | Akt. Kurs Vortag | +/- % | Zeit | Geld Stück | Brief Stück | T.-Hoch T.-Tief | 52-W-H 52-W-T | Umsatz (Stück) Umsatz (Euro) | News 7 Tage | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| 3I GROUP PLC A0MU9Q Tradegate | 26,800 26,630 | -0,080 -0,30 % | 29.05. | 26,680 3.715 | 27,080 195 | 27,200 26,650 | 52,00 21,650 | 4.005 107.464 | 2 | ||
| ADMIRAL GROUP PLC A0DJ58 Tradegate | 39,060 38,580 | +0,920 +2,41 % | 29.05. | 37,840 138 | 38,420 136 | 39,060 38,380 | 43,100 30,560 | 51 1.991 | 2 | ||
| AIRTEL AFRICA PLC A2PM3F Tradegate | 4,070 3,982 | +0,026 +0,64 % | 29.05. | 4,002 1.278 | 4,086 1.252 | 4,102 3,990 | 5,010 2,020 | 11.694 47.228 | 12 | ||
| ALLIANCE WITAN PLC A0JJ28 Frankfurt | 15,000 15,100 | -0,100 -0,66 % | 29.05. | 12,900 500 | 17,800 500 | 15,000 15,000 | 16,000 10,000 | 0 0 | 2 | ||
| ANGLO AMERICAN PLC A41BF3 Xetra | 46,630 46,320 | +0,310 +0,67 % | 29.05. | 46,560 60 | 46,800 1.500 | 46,920 46,260 | 47,690 23,260 | 10.228 475.682 | 13 | ||
| ANTOFAGASTA PLC 867578 Tradegate | 48,100 48,370 | +0,300 +0,63 % | 29.05. | 47,500 108 | 48,090 106 | 49,490 48,100 | 51,96 19,880 | 1.837 89.217 | 1 | ||
| ASSOCIATED BRITISH FOODS PLC 920876 Tradegate | 21,000 21,200 | -0,200 -0,94 % | 29.05. | 21,000 249 | 21,200 245 | 21,200 21,000 | 27,400 20,200 | 396 8.386 | 1 | ||
| ASTRAZENECA PLC 886455 Tradegate | 158,85 159,15 | -0,30 -0,19 % | 29.05. | 158,75 32 | 159,55 32 | 161,20 158,70 | 181,10 117,85 | 6.199 991.699 | 22 | ||
| AUTOTRADER GROUP PLC A14PY2 Tradegate | 5,150 4,940 | -0,050 -0,96 % | 29.05. | 5,150 1.034 | 5,200 1.019 | 5,150 5,050 | 9,650 5,000 | 1.150 5.882 | - | ||
| AVIVA PLC A3DJ6W Tradegate | 7,202 7,300 | -0,026 -0,36 % | 29.05. | 7,200 3.000 | 7,256 717 | 7,374 7,202 | 8,200 6,850 | 4.091 29.639 | 7 | ||
| BABCOCK INTERNATIONAL GROUP PLC 877431 Tradegate | 12,820 12,930 | +0,220 +1,75 % | 29.05. | 12,500 417 | 12,700 410 | 13,070 12,640 | 17,860 10,800 | 174 2.208 | - | ||
| BAE SYSTEMS PLC 866131 Xetra | 23,440 23,380 | +0,060 +0,26 % | 29.05. | 23,290 4.000 | 23,560 1.800 | 23,630 23,350 | 27,430 18,055 | 59.495 1,4 Mio. | 12 | ||
| BARCLAYS PLC 850403 Xetra | 5,288 5,216 | +0,072 +1,38 % | 29.05. | 5,297 13.500 | 5,305 13.500 | 5,342 5,234 | 5,870 3,715 | 136.592 723.440 | 86 | ||
| BARRATT REDROW PLC 859551 Tradegate | 3,100 3,080 | -0,020 -0,64 % | 29.05. | 3,060 5.716 | 3,160 1.688 | 3,160 3,040 | 5,536 2,720 | 35.790 110.911 | 2 | ||
| BEAZLEY PLC A2AF7G Tradegate | 14,790 14,890 | -0,100 -0,67 % | 29.05. | 14,790 345 | 14,980 1.000 | 14,790 14,790 | 15,100 8,550 | 110 1.627 | 2 | ||
| BERKELEY GROUP HOLDINGS PLC A40H9N Tradegate | 40,200 40,000 | 0,000 0,00 % | 28.05. | 40,000 131 | 40,400 129 | 0,000 0,000 | 51,50 33,200 | 0 0 | 1 | ||
| BP PLC 850517 Xetra | 6,000 5,940 | +0,060 +1,01 % | 29.05. | 5,930 1 | 5,950 100 | 6,000 5,899 | 7,011 4,222 | 1,6 Mio. 9,3 Mio. | 106 | ||
| BRITISH AMERICAN TOBACCO PLC 916018 Xetra | 52,96 54,36 | -1,40 -2,58 % | 29.05. | 52,00 384 | 53,70 200 | 53,58 52,76 | 57,32 39,350 | 81.534 4,3 Mio. | 3 | ||
| BRITISH LAND COMPANY PLC 852556 Tradegate | 4,756 4,704 | +0,062 +1,32 % | 29.05. | 4,656 1.117 | 4,732 1.099 | 4,756 4,756 | 5,060 3,702 | 13 62 | 2 | ||
| BT GROUP PLC 794796 Tradegate | 2,384 2,424 | +0,015 +0,63 % | 29.05. | 2,350 3.500 | 2,387 2.156 | 2,463 2,377 | 2,795 1,980 | 37.486 91.034 | 7 | ||
| BUNZL PLC A0ET3E Tradegate | 27,680 27,200 | +0,400 +1,47 % | 29.05. | 27,060 193 | 27,500 190 | 27,680 27,160 | 30,960 23,020 | 38 1.033 | 1 | ||
| BURBERRY GROUP PLC 691197 Tradegate | 13,760 13,660 | -0,050 -0,36 % | 29.05. | 13,680 381 | 13,935 374 | 13,940 13,760 | 16,045 11,385 | 1.345 18.671 | 4 | ||
| CENTRICA PLC A0DK6K Tradegate | 2,300 2,240 | +0,060 +2,68 % | 29.05. | 2,160 2.407 | 2,300 2.366 | 2,300 2,180 | 2,560 1,754 | 21.800 48.136 | 4 | ||
| COCA-COLA EUROPACIFIC PARTNERS PLC A2AJ8Q Tradegate | 78,70 79,30 | +0,90 +1,16 % | 29.05. | 77,00 129 | 78,50 127 | 79,90 78,50 | 94,20 72,30 | 112 8.813 | - | ||
| COCA-COLA HBC AG A1T7B9 Frankfurt | 49,500 50,10 | -0,600 -1,20 % | 29.05. | 47,900 200 | 49,350 200 | 49,500 49,500 | 54,95 38,000 | 0 0 | 10 | ||
| COMPASS GROUP PLC A2DR6K Xetra | 27,740 27,190 | +0,550 +2,02 % | 29.05. | 27,560 400 | 28,100 1.200 | 27,930 27,740 | 31,600 22,900 | 484 13.488 | 1 | ||
| CONVATEC GROUP PLC A2AUD3 Tradegate | 2,380 2,320 | +0,020 +0,85 % | 29.05. | 2,340 2.227 | 2,360 2.191 | 2,380 2,380 | 3,560 2,280 | 13 31 | - | ||
| CRODA INTERNATIONAL PLC A2PF9D Tradegate | 35,760 35,420 | +0,400
+1,13 % | 29.05. | 35,080 149 | 35,640 146 | 35,760 35,640 | 38,000 28,190 | 40 1.427 | - | ||
| DCC PLC 903840 Frankfurt | 69,00 69,00 | 0,00 0,00 % | 29.05. | 68,50 100 | 70,50 100 | 69,00 69,00 | 72,00 49,400 | 0 0 | - | ||
| DIAGEO PLC 851247 Xetra | 17,760 18,240 | -0,480 -2,63 % | 29.05. | 17,845 1.050 | 17,910 1.050 | 18,185 17,760 | 24,800 15,650 | 19.283 348.347 | 6 | ||
| DIPLOMA PLC 930196 Tradegate | 82,00 79,95 | +0,75 +0,92 % | 29.05. | 80,55 65 | 81,90 64 | 82,00 81,65 | 85,05 56,00 | 145 11.844 | - | ||
| ENDEAVOUR MINING PLC A3CSCF Tradegate | 53,00 51,22 | -0,44 -0,82 % | 29.05. | 52,88 100 | 54,00 100 | 53,30 51,62 | 67,20 25,020 | 5.045 265.568 | 2 | ||
| ENTAIN PLC A1CWWN Tradegate | 6,134 6,148 | -0,004 -0,07 % | 29.05. | 6,114 860 | 6,162 850 | 6,190 6,076 | 12,000 5,790 | 4.071 24.895 | 2 | ||
| EXPERIAN PLC A0KDZM Frankfurt | 29,800 29,400 | +0,400 +1,36 % | 29.05. | 29,400 150 | 29,800 150 | 29,800 29,800 | 47,000 27,400 | 0 0 | 3 | ||
| F&C INVESTMENT TRUST PLC A42BTG Frankfurt | 3,614 3,618 | -0,004 -0,11 % | 29.05. | 3,614 500 | 4,212 500 | 3,620 3,614 | 4,052 3,075 | 0 0 | 2 | ||
| FRESNILLO PLC A0MVZE Tradegate | 37,300 37,100 | -0,280 -0,75 % | 29.05. | 37,200 139 | 37,940 136 | 38,500 37,000 | 51,95 13,590 | 5.632 213.897 | 1 | ||
| GAMES WORKSHOP GROUP PLC 900512 Tradegate | 235,60 230,80 | +2,60 +1,12 % | 29.05. | 231,00 23 | 234,80 23 | 235,60 229,00 | 246,00 161,80 | 236 54.429 | - | ||
| GLENCORE PLC A1JAGV Tradegate | 6,540 6,590 | +0,020 +0,31 % | 29.05. | 6,500 4.000 | 6,540 800 | 6,640 6,420 | 6,910 3,152 | 156.278 1,0 Mio. | 23 | ||
| GSK PLC A3DMB5 Xetra | 21,750 22,110 | -0,360 -1,63 % | 29.05. | 21,700 3.000 | 21,900 3.000 | 22,030 21,750 | 26,140 15,320 | 26.160 572.643 | 64 | ||
| HALEON PLC A3DNZQ Xetra | 3,906 3,965 | -0,059 -1,49 % | 29.05. | 3,897 6.800 | 3,919 6.800 | 3,963 3,906 | 4,999 3,752 | 13.820 54.288 | 9 | ||
| HALMA PLC 865047 Tradegate | 55,20 53,75 | -0,20 -0,36 % | 29.05. | 55,20 630 | 55,55 95 | 55,20 54,25 | 55,20 34,300 | 515 28.310 | - | ||
| HISCOX LTD A14PZ0 Tradegate | 20,900 21,060 | +0,800 +3,98 % | 27.05. | 19,950 270 | 20,260 260 | 0,000 0,000 | 21,420 13,900 | 0 0 | 1 | ||
| HOWDEN JOINERY GROUP PLC 884600 Frankfurt | 8,950 8,950 | 0,000 0,00 % | 29.05. | 8,900 500 | 9,100 500 | 8,950 8,950 | 10,900 8,250 | 0 0 | - | ||
| HSBC HOLDINGS PLC 923893 Xetra | 16,102 15,946 | +0,156 +0,98 % | 29.05. | 16,072 3.000 | 16,144 3.000 | 16,216 15,918 | 16,712 10,100 | 66.526 1,1 Mio. | 139 | ||
| ICG PLC A2AMU0 Tradegate | 22,000 22,200 | +0,200 +0,92 % | 28.05. | 21,600 247 | 21,800 243 | 0,000 0,000 | 26,800 16,700 | 0 0 | 1 | ||
| IG GROUP HOLDINGS PLC A0EARV Tradegate | 20,960 20,940 | +0,220 +1,06 % | 29.05. | 20,580 248 | 20,880 244 | 20,960 20,660 | 21,800 11,610 | 237 4.898 | 4 | ||
| IMI PLC A1XCMM Tradegate | 32,600 32,600 | +0,200 +0,62 % | 27.05. | 32,000 160 | 32,600 157 | 0,000 0,000 | 33,800 23,400 | 0 0 | 4 | ||
| IMPERIAL BRANDS PLC 903000 Xetra | 31,350 31,900 | -0,550 -1,72 % | 29.05. | 31,110 1.500 | 31,310 1.500 | 32,060 31,350 | 38,400 31,290 | 17.699 559.024 | 2 | ||
| INFORMA PLC A114PL Tradegate | 9,650 9,500 | +0,150 +1,58 % | 27.05. | 9,450 563 | 9,550 554 | 0,000 0,000 | 11,200 8,700 | 0 0 | - | ||
| INTERCONTINENTAL HOTELS GROUP PLC A2PA4R Xetra | 133,80 135,35 | -1,55 -1,15 % | 29.05. | 133,65 60 | 134,05 300 | 133,80 133,80 | 136,60 101,00 | 0 0 | 7 |
Sie erhalten auf FinanzNachrichten.de kostenlose Realtime-Aktienkurse von und sowie Kurse und Daten von ARIVA.DE AG.