10.12.2016 11:46:25
STOXX 50
2951.29
EUR
31.35
1.07%
09.12.2016 17:50
 
Chart
Kursdaten
Kurs 2951.29 Eröffnung 2921.44
Diff. absolut 31.35 Tages-Hoch 2958.01
Diff. % 1.07 % Tages-Tief 2920.37
Volumen 783526713 Umsatz 191945578062
Schlusskurs vom 08.12.2016 2919.94 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 09.12.2016 / 17:50
Währung EUR Aktualisierungsstand 10.12.2016 / 11:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 -4.81% 3091.1 2557.0
1 Woche 5.02% 2958.0 2806.4
1 Monat 4.21% 2958.0 2780.4
3 Monate 2.59% 2958.0 2720.7
6 Monate 3.49% 2958.0 2626.5
1 Jahr -4.49% 3139.3 2557.0
3 Jahre 4.19% 3602.8 2557.0
2.65
9.84
2.75
SMI
SMI
SMI
-2.05
-4.81
-8.15
2014
2015
2016
{"2014":{"performance":2.65,"chartHeight":18.543069821776,"year":2014,"ID_NOTATION":"1544655"},"2015":{"performance":2.75,"chartHeight":18.808882336346,"year":2015,"ID_NOTATION":"1544655"},"2016":{"performance":-4.81,"chartHeight":22.821022112899,"year":2016,"ID_NOTATION":"1544655"}}
{"2014":{"performance":9.84,"chartHeight":27.957390056635,"year":2014,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2015":{"performance":-2.05,"chartHeight":16.700818059481,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-8.15,"chartHeight":26.605138395644,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2014":{"performance":0.97,"chartHeight":11.549515422717,"year":2014,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2015":{"performance":3.08,"chartHeight":19.622142287959,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":-2.14,"chartHeight":17.009147377595,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2014":{"performance":7.55,"chartHeight":26.056378085301,"year":2014,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2015":{"performance":-2.23,"chartHeight":17.304772962564,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.38,"chartHeight":30.162649283093,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2014":{"performance":8.07,"chartHeight":26.534349980354,"year":2014,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2015":{"performance":9.86,"chartHeight":27.971960858412,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":-0.2,"chartHeight":11.549515422717,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2014":{"performance":2.16,"chartHeight":17.075902439528,"year":2014,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2015":{"performance":8.85,"chartHeight":27.196447110081,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":4.29,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 10.12.2016 11:46:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
AB InBev - 0.00% 0.00 - - - - - - - - - -
ABB N 21.30 0.26% 0.06 680695 21.24 21.13 21.38 - - - - 2.04% 17.71%
ALLIANZ 157.15 -0.85% -1.35 275403 157.93 156.70 158.05 - - - - 5.97% -2.84%
ASML Holding 97.22 -0.50% -0.49 292386 97.41 96.84 98.06 - - - - 3.62% 17.84%
AXA 23.94 -2.01% -0.49 2000780 24.43 23.85 24.43 - - - - 7.58% -5.49%
Air Liquide 103.85 1.14% 1.18 223778 102.95 102.55 104.35 - - - - 8.69% 1.50%
AstraZeneca 4286.00 4.29% 176.50 2430487 4154.00 4134.50 4414.25 - - - - 5.57% -2.83%
BASF 85.46 -0.34% -0.29 762102 85.72 85.39 85.99 - - - - 5.31% 20.81%
BAYER 94.67 1.60% 1.49 1009271 93.93 93.08 94.73 - - - - 8.45% -17.03%
BBVA 6.41 -1.39% -0.09 8728684 6.44 6.35 6.48 - - - - 10.64% -10.77%
BNP Paribas 60.05 -1.46% -0.89 1695825 60.62 59.65 60.88 - - - - 9.58% 14.75%
BP 477.20 0.13% 0.60 8612969 478.75 474.45 479.00 - - - - 2.12% 35.80%
BRIT AMER TOBACCO 4419.50 1.12% 49.00 1059820 4385.00 4384.50 4431.00 - - - - 1.66% 18.26%
BT GROUP 352.50 -1.15% -4.10 8035264 358.15 351.50 359.25 - - - - -1.92% -24.63%
Banco Santander 4.87 -1.12% -0.06 9927 4.90 4.83 4.92 - - - - 13.88% 1.75%
Barclays 233.45 -2.28% -5.45 19168468 237.05 230.55 238.40 - - - - 9.32% 4.87%
DEUTSCHE TELEKOM 15.73 0.64% 0.10 2445300 15.60 15.54 15.78 - - - - 6.50% -3.62%
Daimler 68.36 -0.07% -0.05 1191293 68.14 67.67 68.71 - - - - 9.22% -11.36%
Diageo 2042.00 0.74% 15.00 1162018 2025.00 2023.50 2042.75 - - - - 4.21% 10.11%
ENI 14.23 -0.21% -0.03 1691987 14.28 14.09 14.29 - - - - 5.25% 1.21%
GLAXOSMITHKLINE 1477.00 1.10% 16.00 6528801 1466.00 1464.50 1482.00 - - - - 0.48% 12.11%
HSBC Holdings 674.00 -0.25% -1.70 6829366 673.70 672.70 677.80 - - - - 7.27% 31.49%
ING Groep 13.64 -0.58% -0.08 5106052 13.71 13.52 13.75 - - - - 8.13% 10.67%
INTESA SANPAOLO 2.37 -1.50% -0.04 24132768 2.41 2.32 2.42 - - - - 10.87% -23.68%
Imperial Brands 3473.50 2.00% 68.00 1093816 3401.00 3401.00 3486.50 - - - - 2.10% -
L'Oreal 167.30 2.89% 4.70 146890 162.90 162.70 168.35 - - - - 5.19% 5.82%
LVMH 176.30 -0.17% -0.30 150801 176.50 176.00 177.25 - - - - 4.23% 18.36%
Lloyds Banking Grp 61.79 -1.47% -0.92 37145983 62.71 61.34 62.76 - - - - 7.39% -12.76%
NATIONAL GRID 921.50 0.53% 4.90 3272356 916.70 913.70 923.50 - - - - 1.88% 0.84%
Nestlé N 70.95 3.20% 2.20 1368857 68.75 68.70 71.20 - - - - 4.18% -3.67%
Novartis N 70.80 3.06% 2.10 1584768 68.65 68.65 71.28 - - - - 2.91% -15.31%
Novo-Nordisk B 254.00 4.40% 10.70 1364994 245.50 244.60 254.00 - - - - 6.86% -34.80%
PRUDENTIAL 1594.50 -1.82% -29.50 1964783 1621.50 1577.50 1623.00 - - - - 2.15% 4.83%
RECKITT BENCKISER 6595.00 1.03% 67.00 458649 6546.00 6543.00 6610.00 - - - - -0.05% 6.84%
RIO TINTO 3228.50 -2.02% -66.50 1353015 3313.50 3221.50 3314.00 - - - - 7.06% 63.80%
Roche GS 225.80 2.26% 5.00 315097 221.00 221.00 228.65 - - - - 2.45% -15.78%
Royal Dutch Shell A 24.93 0.73% 0.18 2005612 24.80 24.70 24.99 - - - - 2.17% 15.98%
SAP SE 79.91 0.45% 0.35 828426 79.41 79.39 80.38 - - - - 3.67% 11.37%
Sanofi 76.56 1.96% 1.48 780904 75.25 75.25 76.95 - - - - 1.36% -1.10%
Schneider Electric 65.08 0.15% 0.10 362369 65.03 64.53 65.17 - - - - 4.04% 18.54%
Siemens 114.70 0.35% 0.40 351918 114.15 113.70 115.05 - - - - 8.31% 26.73%
Syngenta N 410.20 0.94% 3.80 28481 406.50 405.00 410.70 - - - - 3.19% 11.74%
Telefonica 8.29 0.67% 0.06 4844978 8.24 8.21 8.33 - - - - 7.84% -23.86%
Total 46.42 0.84% 0.39 1683358 45.99 45.79 46.62 - - - - 3.29% 8.12%
UBS Group N 17.06 -2.51% -0.44 4455778 17.56 17.02 17.61 - - - - 6.89% -9.26%
UNILEVER 3126.50 1.18% 36.50 506194 3092.50 3090.00 3133.00 - - - - 0.34% 10.91%
Unilever 37.78 1.82% 0.68 1544822 37.21 37.19 37.88 - - - - 1.89% -4.91%
VODAFONE GROUP 198.40 0.03% 0.05 20436583 198.90 197.10 199.20 - - - - 3.39% -8.04%
Vinci 62.44 0.19% 0.12 443735 62.45 62.26 62.98 - - - - 3.33% 4.92%
Zurich Insurance N 277.80 0.14% 0.40 59881 277.90 275.40 278.40 - - - - 5.79% 8.86%