Dax 10457.0 0.60%
MDax 21430.0 0.53%
TecDax 1793.5 0.76%
BCDI 138.48 0.00%
Dow Jones 18094.83 -0.91%
Nasdaq 4847.9 0.59%
EuroStoxx 2999.5 0.71%
Bund-Future 165.49 -0.12%

Kurshistorie

FTSE 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
26.09.16 6.909,43 6.909,63 6.806,47 6.818,040-1,32%
23.09.16 6.911,40 6.920,23 6.882,62 6.909,430-0,03%
22.09.16 6.834,77 6.937,33 6.834,77 6.911,4001,12%
21.09.16 6.830,79 6.879,81 6.830,47 6.834,7700,06%
20.09.16 6.813,55 6.869,10 6.798,02 6.830,7900,25%
19.09.16 6.710,28 6.813,95 6.710,28 6.813,5501,54%
16.09.16 6.730,30 6.746,29 6.692,73 6.710,280-0,30%
15.09.16 6.673,31 6.736,84 6.654,82 6.730,3000,85%
14.09.16 6.665,63 6.720,29 6.665,63 6.673,3100,12%
13.09.16 6.700,90 6.724,74 6.665,63 6.665,630-0,53%
12.09.16 6.776,95 6.776,95 6.654,48 6.700,900-1,12%
09.09.16 6.858,70 6.862,38 6.762,30 6.776,950-1,19%
08.09.16 6.846,58 6.889,64 6.819,82 6.858,7000,18%
07.09.16 6.826,05 6.856,12 6.814,87 6.846,5800,30%
06.09.16 6.879,42 6.887,92 6.818,96 6.826,050-0,78%
05.09.16 6.894,60 6.910,66 6.867,08 6.879,420-0,22%
02.09.16 6.745,97 6.928,25 6.745,97 6.894,6002,20%
01.09.16 6.781,51 6.826,22 6.723,21 6.745,970-0,52%
31.08.16 6.820,79 6.832,89 6.779,54 6.781,510-0,58%
30.08.16 6.838,05 6.851,83 6.808,07 6.820,790-0,25%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 411


FTSE 100 Monats-Schlusskurse 2016

Monat Erster Hoch Tief Schluss %
Januar 6.242,32 6.137,24 5.673,58 6.083,79 -2,54%
Februar 6.083,79 6.097,09 5.536,97 6.097,09 0,22%
März 6.097,09 6.203,17 6.036,70 6.174,90 1,28%
April 6.174,90 6.410,26 6.091,23 6.241,89 1,08%
Mai 6.241,89 6.270,79 6.053,35 6.230,79 -0,18%
Juni 6.230,79 6.504,33 5.923,53 6.504,33 4,39%
Juli 6.504,33 6.750,43 6.463,59 6.724,43 3,38%
August 6.724,43 6.941,19 6.634,40 6.781,51 0,85%
September 6.781,51 6.911,40 6.665,63 6.818,04 0,54%
Oktober - - - - -
November - - - - -
Dezember - - - - -
84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16

FTSE 100 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 6.242,32 6.941,19 5.536,97 6.818,04 9,22%
2015 6.566,09 7.103,98 5.874,06 6.242,32 -4,93%
2014 6.749,09 6.878,49 6.182,72 6.566,09 -2,71%
2013 5.897,81 6.840,27 5.897,81 6.749,09 14,43%
2012 5.572,28 5.965,58 5.260,19 5.897,81 5,84%
2011 5.899,94 6.091,33 4.944,44 5.572,28 -5,55%
2010 5.412,88 6.008,92 4.805,75 5.899,94 9,00%
2009 4.434,17 5.437,61 3.512,09 5.412,88 22,07%
2008 6.456,90 6.479,40 3.780,96 4.434,17 -31,33%
2007 6.220,80 6.732,40 5.858,90 6.456,90 3,80%
2006 5.618,80 6.260,00 5.506,80 6.220,80 10,71%
2005 4.814,30 5.638,30 4.783,60 5.618,80 16,71%
2004 4.476,90 4.820,10 4.287,00 4.814,30 7,54%
2003 3.900,60 4.476,90 3.287,00 4.476,90 14,77%
2002 5.217,40 5.323,80 3.671,10 3.900,60 -25,24%
2001 6.222,50 6.334,50 4.433,70 5.217,40 -16,15%
2000 6.743,00 6.930,20 5.994,60 6.222,50 -7,72%
1999 5.882,60 6.930,20 5.770,20 6.743,00 14,63%
1998 5.135,50 6.179,00 4.648,70 5.882,60 14,55%
1997 4.118,50 5.330,80 4.056,60 5.135,50 24,69%
1996 3.689,30 4.118,50 3.632,30 4.118,50 11,63%
1995 3.065,50 3.689,30 2.954,20 3.689,30 20,35%
1994 3.418,40 3.520,30 2.876,60 3.065,50 -10,32%
1993 2.846,50 3.462,00 2.737,60 3.418,40 20,09%
1992 2.493,10 2.847,80 2.281,00 2.846,50 14,18%
1991 2.143,50 2.679,60 2.054,80 2.493,10 16,31%
1990 2.422,70 2.463,70 1.990,20 2.143,50 -11,52%
1989 1.793,10 2.426,00 1.782,80 2.422,70 35,11%
1988 1.712,70 1.879,30 1.694,50 1.793,10 4,69%
1987 1.679,00 2.443,40 1.565,20 1.712,70 2,01%
1986 1.412,60 1.717,60 1.370,10 1.679,00 18,86%
1985 1.231,20 1.455,50 1.205,50 1.412,60 14,73%
1984 1.108,10 1.231,20 986,90 1.231,20 11,11%

Pfeil rechts FTSE 100 Performance

Zeitraum Kurs %
1 Woche 6.710,28 2,97%
2 Wochen 6.776,95 1,95%
1 Monat 6.816,90 1,36%
6 Monate 6.106,48 13,15%
1 Jahr 6.109,01 13,10%
3 Jahre 6.551,53 5,46%
5 Jahre 5.066,81 36,37%
10 Jahre 5.798,30 19,16%
15 Jahre 4.663,40 48,16%
20 Jahre 3.935,70 75,56%
Max. (02.04.1984) 1.108,10 523,54%