Dax 10525.0 0.11%
MDax 20551.0 -0.04%
TecDax 1686.0 -0.03%
BCDI 128.75 0.00%
Dow Jones 19170.42 -0.11%
Nasdaq 4738.16 0.26%
EuroStoxx 3014.0 -0.05%
Bund-Future 161.12 0.83%

FTSE 100

Typ: Index
WKN: 969378
ISIN: GB0001383545
zur Watchlist zum Portfolio

Kurshistorie

FTSE 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
02.12.16 6.752,93 6.752,93 6.678,74 6.730,720-0,33%
01.12.16 6.783,79 6.789,30 6.688,41 6.752,930-0,45%
30.11.16 6.772,00 6.845,74 6.765,23 6.783,7900,17%
29.11.16 6.799,47 6.800,91 6.729,36 6.772,000-0,40%
28.11.16 6.840,75 6.840,96 6.769,77 6.799,470-0,60%
25.11.16 6.829,20 6.852,14 6.818,12 6.840,7500,17%
24.11.16 6.817,71 6.831,23 6.790,69 6.829,2000,17%
23.11.16 6.819,72 6.880,74 6.779,45 6.817,710-0,03%
22.11.16 6.777,96 6.851,37 6.777,96 6.819,7200,62%
21.11.16 6.775,77 6.820,90 6.754,16 6.777,9600,03%
18.11.16 6.794,71 6.811,62 6.740,34 6.775,770-0,28%
17.11.16 6.749,72 6.798,75 6.745,08 6.794,7100,67%
16.11.16 6.792,74 6.810,53 6.735,69 6.749,720-0,63%
15.11.16 6.753,18 6.820,52 6.753,18 6.792,7400,59%
14.11.16 6.730,43 6.814,19 6.730,43 6.753,1800,34%
11.11.16 6.827,98 6.849,04 6.709,72 6.730,430-1,43%
10.11.16 6.911,84 6.997,25 6.799,05 6.827,980-1,21%
09.11.16 6.843,13 6.911,84 6.696,33 6.911,8401,00%
08.11.16 6.806,90 6.849,31 6.795,06 6.843,1300,53%
07.11.16 6.693,26 6.806,90 6.693,26 6.806,9001,70%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 413


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 6.919,42 6.665,63 6.899,33 1,74%
Oktober 6.899,33 7.097,50 6.899,33 6.954,22 0,80%
November 6.954,22 6.917,14 6.693,26 6.783,79 -2,45%
Dezember 6.783,79 6.752,93 6.730,72 6.730,72 -0,78%
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 7.097,50 5.536,97 6.730,72 7,82%
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 6.840,75 -1,28%
2 Wochen 6.775,77 -0,34%
1 Monat 6.845,42 -1,35%
6 Monate 6.185,61 9,17%
1 Jahr 6.420,93 5,17%
3 Jahre 6.595,33 2,39%
5 Jahre 5.552,29 21,62%
10 Jahre 6.021,50 12,15%
15 Jahre 5.203,60 29,77%
20 Jahre 4.038,50 67,21%
Max. (02.04.1984) 1.108,10 509,42%