Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
25.05.2017 01:17:36
STOXX 50
3237.51
EUR
0.42
0.01%
24.05.2017 17:50
 
Chart
Kursdaten
Kurs 3237.51 Eröffnung 3241.57
Diff. absolut 0.42 Tages-Hoch 3246.19
Diff. % 0.01 % Tages-Tief 3233.13
Volumen 557147614 Umsatz 173658553356
Schlusskurs vom 23.05.2017 3237.09 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2017 / 17:50
Währung EUR Aktualisierungsstand 25.05.2017 / 01:17
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 7.50% 3279.7 2979.5
1 Woche -0.27% 3246.2 3207.3
1 Monat 1.80% 3279.7 3177.3
3 Monate 5.35% 3279.7 3057.3
6 Monate 14.43% 3279.7 2780.4
1 Jahr 12.73% 3279.7 2626.5
3 Jahre 6.94% 3602.8 2557.0
2.75
SMI
SMI
7.5
9.92
-2.05
-2.61
-5.58
SMI
2015
2016
2017
{"2015":{"performance":2.75,"chartHeight":14.695098298064,"year":2015,"ID_NOTATION":"1544655"},"2016":{"performance":-2.61,"chartHeight":14.40214993588,"year":2016,"ID_NOTATION":"1544655"},"2017":{"performance":7.5,"chartHeight":20.320205021694,"year":2017,"ID_NOTATION":"1544655"}}
{"2015":{"performance":-2.05,"chartHeight":13.048099225328,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.662255568244,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.92,"chartHeight":21.888088237625,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.33048612798,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.0234635634817,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.91,"chartHeight":21.286059667706,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.519960153037,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.63227327229,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":5.95,"chartHeight":19.022212545835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.854074423639,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.092194364526,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":3.29,"chartHeight":15.700285617909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.248177137483,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.639635938484,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.12,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.05.2017 01:17:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AB InBev 105.50 -0.14% -0.15 230701 105.45 105.10 105.95 - - - - -2.22% -8.26%
ABB N 24.36 0.58% 0.14 891127 24.08 24.08 24.42 - - - - 0.37% 13.09%
ALLIANZ 171.40 0.03% 0.05 203793 171.10 171.00 172.40 - - - - 0.62% 9.45%
ASML Holding 119.35 -0.25% -0.30 118076 119.75 119.30 120.10 - - - - -1.16% 12.17%
AXA 24.00 -0.17% -0.04 1054377 24.01 23.94 24.16 - - - - 1.05% -
Air Liquide 110.50 -0.81% -0.90 73729 111.22 110.40 111.80 - - - - 1.10% 4.84%
AstraZeneca 5178.00 0.64% 33.00 813118 5162.00 5160.00 5217.00 - - - - -1.28% 17.14%
BASF 84.67 -0.96% -0.82 739509 85.32 84.53 85.80 - - - - -0.97% -3.75%
BAYER 117.50 0.00% 0.00 - 117.50 117.50 117.50 - - - - 1.34% 18.88%
BBVA 7.48 -0.23% -0.02 4084362 7.46 7.43 7.54 - - - - 2.68% 17.15%
BNP Paribas 66.59 0.53% 0.35 777623 66.20 65.78 66.89 - - - - 2.35% 10.39%
BP 477.50 0.55% 2.60 6845357 474.90 474.20 478.00 - - - - 1.28% -5.99%
BRIT AMER TOBACCO 5429.00 -0.09% -5.00 496132 5422.00 5409.00 5445.00 - - - - -0.77% 17.89%
BT GROUP 316.85 0.14% 0.45 4946741 316.40 313.95 318.05 - - - - 2.62% -13.39%
Banco Santander 5.88 0.07% 0.00 619 5.88 5.88 5.88 - - - - -1.67% 20.00%
Barclays 216.60 0.96% 2.05 10391460 214.15 213.25 216.75 - - - - 3.39% -2.56%
DEUTSCHE TELEKOM 17.85 -0.92% -0.17 2316081 17.95 17.82 18.04 - - - - 2.20% 9.58%
Daimler 65.91 -2.02% -1.36 1563836 67.00 65.14 67.00 - - - - -3.27% -6.66%
Diageo 2324.50 0.15% 3.50 669891 2323.50 2315.00 2331.00 - - - - -0.24% 10.69%
ENI 14.88 -0.97% -0.14 2205390 14.96 14.84 15.02 - - - - 0.37% -3.47%
GLAXOSMITHKLINE 1632.50 0.15% 2.50 1134347 1631.75 1629.25 1641.50 - - - - -1.52% 4.95%
HSBC Holdings 667.70 -0.15% -1.00 4047265 667.10 666.10 671.40 - - - - -1.42% 2.06%
ING Groep 15.11 -0.74% -0.11 1969298 15.16 15.09 15.21 - - - - 0.92% 13.25%
INTESA SANPAOLO 2.68 -0.59% -0.02 19945705 2.68 2.66 2.69 - - - - -4.43% 10.95%
Imperial Brands 3645.50 -0.17% -6.25 563624 3652.00 3641.50 3654.50 - - - - -1.84% 3.08%
L'Oreal 188.05 -0.29% -0.55 57094 187.70 186.90 188.95 - - - - 100.11% 117.59%
LVMH 227.25 0.04% 0.10 90978 226.82 226.20 227.75 - - - - -0.26% 25.52%
Lloyds Banking Grp 72.72 0.59% 0.43 31144759 72.30 72.10 73.11 - - - - 1.59% 16.84%
NATIONAL GRID 1080.00 0.42% 4.50 1357405 1076.50 1069.00 1085.50 - - - - 1.93% 13.77%
Nestlé N 82.05 -0.73% -0.60 788942 82.60 81.85 82.60 - - - - 0.61% 11.86%
Novartis N 79.05 -0.13% -0.10 700843 79.15 79.05 79.55 - - - - -0.25% 6.18%
Novo-Nordisk B 278.00 0.62% 1.70 764092 276.00 275.30 278.00 - - - - 3.35% 9.45%
PRUDENTIAL 1739.50 -0.17% -3.00 587421 1742.00 1730.75 1744.50 - - - - 0.49% 7.41%
RECKITT BENCKISER 7727.00 1.21% 92.00 335169 7644.00 7620.00 7729.00 - - - - 1.51% 13.02%
RIO TINTO 3172.50 -1.04% -33.50 1059284 3088.50 3054.50 3191.50 - - - - 2.57% 0.67%
Roche GS 267.20 -0.19% -0.50 152642 267.80 267.20 269.25 - - - - -0.48% 14.33%
Royal Dutch Shell A 24.61 0.06% 0.01 862192 24.66 24.48 24.68 - - - - -3.30% -5.46%
SAP SE 94.91 0.19% 0.18 384755 94.67 94.53 95.19 - - - - 1.12% 14.93%
Sanofi 87.48 -0.42% -0.37 541647 88.50 87.47 88.50 - - - - -2.17% 14.11%
Schneider Electric 69.34 -0.13% -0.09 381003 68.69 68.69 69.55 - - - - 0.65% 5.03%
Siemens 126.90 0.00% 0.00 317281 126.65 126.60 127.85 - - - - -1.89% 9.07%
Syngenta N 447.25 -0.89% -4.00 2217 450.00 445.25 452.00 - - - - -1.65% 11.39%
Telefonica 9.93 -0.93% -0.09 2639144 9.99 9.89 10.03 - - - - 0.71% 13.30%
Total 48.07 -0.51% -0.24 899117 47.05 47.05 48.38 - - - - -0.58% -0.94%
UBS Group N 15.84 -1.43% -0.23 1774029 16.02 15.83 16.05 - - - - -0.06% -1.25%
UNILEVER 4209.50 0.39% 16.50 667939 4184.00 4174.00 4236.00 - - - - 1.51% 28.22%
Unilever 49.78 0.14% 0.07 634477 49.66 49.59 50.04 - - - - 1.24% 27.62%
VODAFONE GROUP 225.05 0.31% 0.70 11579543 223.45 223.05 226.15 - - - - 1.58% 12.84%
Vinci 76.45 -0.61% -0.47 378573 77.08 76.35 77.28 - - - - -0.57% 18.38%
Zurich Insurance N 285.10 -0.49% -1.40 81976 286.10 284.45 286.50 - - - - 0.74% 1.31%