22.08.2014 17:35:29 Diff. +3,45 Eröffnung Tageshoch Tagestief Schluss Vortag
2.823,22XXP +0,12% 2.823,18 2.824,84 2.811,20 2.819,77
Konfigurieren
TitelISINAktuellDatum / ZeitEröffnungSchlussDiff.Diff. (%)TageshochTagestiefVolumen (Stk.)Umsatz 
ALLIED MINDS PLC ORD 1PGB00BLRLH124268,0022.08.2014270,00273,00-5,00-1,83%273,00267,00111.31030,05 Mio.Märkte 
ANITE PLC ORD 11.25PGB00B3KHXB3694,0022.08.201495,5095,50-1,50-1,57%95,7593,75452.03742,71 Mio.Märkte 
ARK THERAPEUTICS GROUP PLC ORD...GB00342517270,550026.03.20140,55000,5650--0,55000,55001.046.691604.735Märkte 
ARM HOLDINGS PLC ORD 0.05PGB0000595859952,0022.08.2014945,00941,00+11,00+1,17%952,50940,002.919.6492,76 Mrd.Märkte 
ASTRAZENECA PLC ORD SHS $0.25GB00098952924.418,022.08.20144.423,54.411,5+6,5+0,15%4.450,04.398,01.779.6707,88 Mrd.Märkte 
AVEVA GROUP PLC ORD 3 5/9PGB00BBG9VN752.133,022.08.20142.134,02.126,0+7,0+0,33%2.155,02.106,049.521105,58 Mio.Märkte 
BAE SYSTEMS PLC ORD 2.5PGB0002634946439,1022.08.2014441,50441,80-2,70-0,61%444,10437,307.125.4633,14 Mrd.Märkte 
BATM ADVANCED COMMUNICATIONS L...IL001084904516,7522.08.201416,7517,00-0,25-1,47%16,7516,7545.015754.882Märkte 
BT GROUP PLC ORD 5PGB0030913577379,9022.08.2014380,30379,60+0,30+0,08%383,10377,3010.420.3844,15 Mrd.Märkte 
CML MICROSYSTEMS PLC ORD 5PGB0001602944347,5022.08.2014350,00350,00-2,50-0,71%350,00345,002.484861.928Märkte 
COBHAM PLC ORD 2.5PGB00B07KD360299,3022.08.2014301,50300,80-1,50-0,50%302,10297,301.010.780302,46 Mio.Märkte 
COMPUTACENTER PLC ORD 6 2/3PGB00B99K3F91618,0022.08.2014602,00628,00-10,00-1,59%619,50602,0022.78714.035.742Märkte 
CONSORT MEDICAL PLC ORD 10PGB0000946276914,0022.08.2014932,00929,50-15,50-1,67%932,00914,008.9598.284.782Märkte 
CSR PLC ORD 0.1PGB0034147388555,0022.08.2014563,00560,00-5,00-0,89%563,50550,00585.940326,97 Mio.Märkte 
DIALIGHT PLC ORD 1.89PGB0033057794876,5022.08.2014875,50874,00+2,50+0,29%880,00870,5019.25316,88 Mio.Märkte 
DOMINO PRINTING SCIENCES PLC O...GB0002748050628,0022.08.2014630,00629,50-1,50-0,24%632,00621,50262.719165,79 Mio.Märkte 
DRS DATA & RESEARCH SERVICES P...GB000250258016,5021.08.201416,5016,50--16,5015,50125.0001.962.500Märkte 
E2V TECHNOLOGIES PLC ORD 5PGB00B01DW905152,5022.08.2014155,25154,75-2,25-1,45%155,25152,5078.10911.964.524Märkte 
ELECTRONIC DATA PROCESSING PLC...GB000310152375,5015.08.201475,5075,50--75,5074,003.000222.000Märkte 
FIDESSA GROUP PLC ORD 10PGB00075902342.338,022.08.20142.309,02.250,0+88,0+3,91%2.338,02.284,011.21725,96 Mio.Märkte 
FILTRONIC PLC ORD 10PGB000336299228,7522.08.201427,0027,00+1,75+6,48%29,7027,00390.22810.828.928Märkte 
GB GROUP PLC ORD 2.5PGB0006870611147,5022.08.2014148,00148,00-0,50-0,34%148,00147,0042.2736.245.400Märkte 
GENUS PLC ORD 10PGB00020745801.131,022.08.20141.136,01.140,0-9,0-0,79%1.150,01.125,074.97285,67 Mio.Märkte 
GLAXOSMITHKLINE PLC ORD 25PGB00092528821.429,522.08.20141.430,01.434,5-5,0-0,35%1.430,01.420,55.372.0097,66 Mrd.Märkte 
GRESHAM COMPUTING PLC ORD 5PGB0008808825120,0022.08.2014117,52118,50+1,50+1,27%120,00117,52101.175Märkte 
IMAGINATION TECHNOLOGIES GROUP...GB0009303123203,1022.08.2014203,90202,40+0,70+0,35%203,90198,00593.201119,42 Mio.Märkte 
INNOVATION GROUP PLC ORD 2PGB000687209630,7522.08.201431,7531,50-0,75-2,38%31,7530,75779.21524,23 Mio.Märkte 
KCOM GROUP PLC ORD 10PGB000744825099,2522.08.201499,5099,250,000,00%99,7598,75805.13780,33 Mio.Märkte 
KOFAX LIMITED COM USD0.001 (DI...BMG5307C1055469,7522.08.2014469,00476,25-6,50-1,36%472,00468,5021.27210.085.182Märkte 
MEGGITT PLC ORD 5PGB0005758098466,7022.08.2014465,70466,700,000,00%467,90464,101.086.949506,98 Mio.Märkte