23.01.2017 15:42:27
STOXX 50
2998.03
EUR
-13.73
-0.46%
23.01.2017 15:27
 
Chart
Kursdaten
Kurs 2998.03 Eröffnung 3009.40
Diff. absolut -13.73 Tages-Hoch 3009.40
Diff. % -0.46 % Tages-Tief 2982.61
Volumen 305685250 Umsatz 83441589206
Schlusskurs vom 20.01.2017 3011.76 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.01.2017 / 15:27
Währung EUR Aktualisierungsstand 23.01.2017 / 15:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 0.04% 3059.7 2997.2
1 Woche -1.16% 3035.7 2997.2
1 Monat -0.16% 3059.7 2983.8
3 Monate 5.19% 3059.7 2720.7
6 Monate 4.61% 3059.7 2720.7
1 Jahr 9.96% 3059.7 2557.0
3 Jahre 1.18% 3602.8 2557.0
3.34
SMI
SMI
0.04
0.67
-2.05
-3.43
-5.58
SMI
2015
2016
2017
{"2015":{"performance":3.34,"chartHeight":16.047715767166,"year":2015,"ID_NOTATION":"1544655"},"2016":{"performance":-3.43,"chartHeight":16.199274580026,"year":2016,"ID_NOTATION":"1544655"},"2017":{"performance":0.04,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"1544655"}}
{"2015":{"performance":-2.05,"chartHeight":13.265388741901,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.973037423943,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":0.67,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":16.677204630003,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":9.1737309703789,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.27,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":10.353703358451,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":23.501468807639,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":0.33,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.218009521362,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.260259306152,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":-1.17,"chartHeight":10.06864598499,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.602022249981,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":1.3,"chartHeight":10.669196660525,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2017 15:42:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
AB InBev 99.04 0.44% 0.43 107016 98.52 98.17 99.40 334 99.01 99.05 323 -0.21% -5.72%
ABB N 22.71 -0.57% -0.13 559608 22.75 22.68 22.83 6946 22.70 22.71 750 0.18% 41.50%
ALLIANZ 158.10 -0.69% -1.10 190888 157.65 156.60 158.80 300 158.10 158.15 751 -1.62% 9.72%
ASML Holding 113.55 -0.57% -0.65 129162 113.50 112.85 113.90 10 113.55 113.60 382 4.70% 47.22%
AXA 22.88 -0.87% -0.20 1030713 22.84 22.59 23.08 1654 22.88 22.89 1598 -6.13% 4.98%
Air Liquide 102.80 -0.48% -0.50 67804 102.55 102.10 103.35 61 102.80 102.85 460 -1.91% 14.35%
AstraZeneca 4286.00 -0.72% -31.00 669965 4295.50 4254.50 4302.50 120 4286.00 4286.50 252 -6.94% 1.48%
BASF 89.23 -0.47% -0.42 326749 89.10 88.75 89.80 268 89.23 89.24 165 0.19% 49.04%
BAYER 101.25 -0.93% -0.95 185306 101.55 100.80 101.83 148 101.25 101.30 288 -0.20% 1.15%
BBVA 6.09 -0.56% -0.03 5389732 6.06 6.01 6.12 4361 6.09 6.09 948 -2.59% 8.69%
BNP Paribas 59.33 -1.00% -0.60 399553 59.38 58.94 59.78 200 59.35 59.36 109 -4.61% 39.06%
BP 490.70 -1.42% -7.05 5172707 494.00 489.45 495.75 8000 490.65 490.75 2659 -5.09% 49.51%
BRIT AMER TOBACCO 4755.50 -0.04% -2.00 715319 4717.50 4711.50 4779.00 365 4755.50 4756.50 563 0.71% 33.64%
BT GROUP 381.95 -1.34% -5.20 3286742 383.95 380.40 384.20 199 381.95 382.00 1687 -2.38% -15.23%
Banco Santander 5.07 0.18% 0.01 3957414 5.10 5.06 5.11 2911 5.07 5.07 1433 -1.38% 26.73%
Barclays 223.85 -1.47% -3.35 5272206 224.90 222.15 225.20 454 223.85 223.90 1357 -4.83% 22.89%
DEUTSCHE TELEKOM 16.36 -0.37% -0.06 1005041 16.41 16.30 16.54 4377 16.36 16.36 5516 0.09% 10.24%
Daimler 70.44 -0.27% -0.19 375950 70.03 69.74 70.59 37 70.43 70.44 88 -1.33% 10.81%
Diageo 2153.50 0.21% 4.50 380210 2142.00 2138.00 2165.00 2040 2153.50 2154.00 2176 -1.94% 21.36%
ENI 15.32 -1.73% -0.27 1480603 15.49 15.31 15.51 8450 15.31 15.32 3329 -2.05% 26.09%
GLAXOSMITHKLINE 1531.50 -0.87% -13.50 894414 1536.00 1525.50 1538.00 1152 1531.50 1532.00 2099 -3.28% 12.98%
HSBC Holdings 668.30 -1.36% -9.20 3157655 670.00 664.60 671.00 3008 668.20 668.40 3108 -1.37% 43.66%
ING Groep 13.26 -0.75% -0.10 2148995 13.28 13.12 13.31 550 13.26 13.27 5203 -3.88% 27.38%
INTESA SANPAOLO 2.40 -2.36% -0.06 16494063 2.42 2.40 2.43 50731 2.40 2.41 49578 -2.99% -5.21%
Imperial Brands 3581.50 -0.67% -24.00 612603 3585.50 3562.50 3593.00 381 3581.00 3582.00 319 -0.18% -
L'Oreal 171.35 0.68% 1.15 86011 169.70 168.85 171.45 138 171.30 171.40 87 0.09% 19.16%
LVMH 191.55 0.49% 0.93 102793 190.05 189.10 191.60 97 191.55 191.60 151 1.54% 42.73%
Lloyds Banking Grp 64.33 -1.17% -0.76 22565149 64.55 63.89 64.57 10000 64.33 64.34 10697 -2.69% 0.52%
NATIONAL GRID 934.00 -0.28% -2.60 1382612 936.00 929.10 936.60 1927 933.90 934.10 1390 -2.19% 2.05%
Nestlé N 73.10 -0.34% -0.25 665713 73.10 72.85 73.30 3284 73.10 73.15 4421 -1.88% 4.73%
Novartis N 70.15 -0.85% -0.60 673165 70.25 69.95 70.45 5203 70.10 70.15 2290 -3.97% -12.04%
Novo-Nordisk B 246.80 -0.72% -1.80 463330 247.70 246.00 248.50 242 246.80 246.90 446 -1.16% -30.48%
PRUDENTIAL 1541.25 -0.31% -4.75 488256 1536.00 1523.50 1542.00 1026 1541.00 1541.50 1200 -4.39% 16.89%
RECKITT BENCKISER 6847.00 0.31% 21.00 252747 6773.00 6743.00 6891.50 47 6847.00 6848.00 69 -0.01% 14.67%
RIO TINTO 3466.00 0.54% 18.50 800944 3402.75 3393.50 3478.50 386 3465.50 3466.00 52 1.57% 120.20%
Roche GS 231.80 -0.77% -1.80 134882 232.40 230.60 232.70 551 231.80 231.90 298 -3.01% -8.05%
Royal Dutch Shell A 25.60 -0.47% -0.12 481337 25.59 25.45 25.77 1244 25.60 25.61 2650 -2.20% 53.80%
SAP SE 83.35 -0.50% -0.42 380504 83.26 82.85 83.92 31 83.34 83.36 557 -0.90% 17.83%
Sanofi 75.28 -0.54% -0.41 317461 75.30 74.54 75.61 219 75.27 75.29 430 -3.49% 3.17%
Schneider Electric 67.22 -0.46% -0.31 250348 67.14 66.72 67.52 244 67.22 67.24 565 -0.81% 46.16%
Siemens 116.40 -0.21% -0.25 157992 115.95 115.30 116.90 1506 116.35 116.45 1720 0.30% 45.59%
Syngenta N 430.20 -0.32% -1.40 20917 431.10 428.40 431.10 55 430.20 430.40 96 2.82% 20.27%
Telefonica 8.95 -1.57% -0.14 2002532 9.04 8.92 9.04 2066 8.95 8.95 2824 -2.81% 1.66%
Total 47.63 -0.79% -0.38 614686 47.73 47.48 47.95 311 47.62 47.63 222 -2.31% 30.56%
UBS Group N 16.46 -1.50% -0.25 1071080 16.54 16.33 16.56 1400 16.46 16.47 4489 -5.24% 0.49%
UNILEVER 3348.00 -0.40% -13.50 368170 3315.50 3294.00 3374.00 250 3348.00 3349.00 582 -0.93% 18.41%
Unilever 38.99 0.05% 0.02 904410 38.56 38.43 39.20 427 38.99 39.00 70 -0.01% 4.59%
VODAFONE GROUP 203.90 -0.83% -1.70 5925761 204.55 203.20 205.00 3000 203.85 203.90 7799 -4.96% -2.53%
Vinci 67.20 2.08% 1.37 372597 66.04 65.97 67.20 352 67.20 67.22 17 2.28% 17.69%
Zurich Insurance N 276.30 -0.43% -1.20 44408 276.40 273.60 277.30 91 276.30 276.40 32 -2.37% 27.33%