31.08.2016 00:43:37
STOXX 50
2874.91
EUR
17.52
0.61%
30.08.2016 17:50
 
Chart
Kursdaten
Kurs 2874.91 Eröffnung 2858.89
Diff. absolut 17.52 Tages-Hoch 2882.90
Diff. % 0.61 % Tages-Tief 2858.89
Volumen 563095362 Umsatz 145130807892
Schlusskurs vom 29.08.2016 2857.39 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 30.08.2016 / 17:50
Währung EUR Aktualisierungsstand 31.08.2016 / 00:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 -7.18% 3091.1 2557.0
1 Woche 0.77% 2882.9 2832.1
1 Monat 0.01% 2903.4 2808.6
3 Monate -2.00% 2947.1 2626.5
6 Monate 2.85% 2954.3 2626.5
1 Jahr -7.61% 3306.0 2557.0
3 Jahre 7.75% 3602.8 2557.0
2.65
9.84
2.75
SMI
SMI
SMI
-2.05
-7.18
-6.6
2014
2015
2016
{"2014":{"performance":2.65,"chartHeight":15.000030497655,"year":2014,"ID_NOTATION":"1544655"},"2015":{"performance":2.75,"chartHeight":15.215054000426,"year":2015,"ID_NOTATION":"1544655"},"2016":{"performance":-7.18,"chartHeight":20.786075662473,"year":2016,"ID_NOTATION":"1544655"}}
{"2014":{"performance":9.84,"chartHeight":22.615548963305,"year":2014,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2015":{"performance":-2.05,"chartHeight":13.509779267174,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-6.6,"chartHeight":20.297124510784,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2014":{"performance":0.97,"chartHeight":9.3427401848231,"year":2014,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2015":{"performance":3.08,"chartHeight":15.872923716388,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":-7.17,"chartHeight":20.777985109441,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2014":{"performance":7.55,"chartHeight":21.077764884375,"year":2014,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2015":{"performance":-2.23,"chartHeight":13.99833601924,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":5.91,"chartHeight":19.656117467134,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2014":{"performance":8.07,"chartHeight":21.464410303484,"year":2014,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2015":{"performance":9.86,"chartHeight":22.62733571022,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":-12.13,"chartHeight":23.830099865772,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2014":{"performance":2.16,"chartHeight":13.813195971851,"year":2014,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2015":{"performance":8.85,"chartHeight":22,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":-0.79,"chartHeight":9.3427401848231,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 31.08.2016 00:43:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ABB N 21.41 -0.14% -0.03 3687936 21.46 21.40 21.59 550 21.25 - 1463 0.56% 15.36%
ALLIANZ 132.50 2.55% 3.30 1384619 129.75 129.50 133.10 - - - - 1.22% -6.62%
ASML Holding 96.64 1.20% 1.15 927016 95.95 95.85 97.49 - - - - 0.78% 16.98%
AXA 18.34 1.89% 0.34 7385127 18.10 18.02 18.43 - - - - 2.14% -18.49%
Air Liquide-SA Ét.Exp 98.65 0.23% 0.23 640270 98.50 98.36 99.50 - - - - 0.77% -8.36%
Anheuser-Busch Inter 112.70 0.09% 0.10 987633 112.70 112.55 113.50 - - - - 0.40% 15.25%
AstraZeneca - 0.00% 0.00 - - - - - - - - - -
BASF 73.30 1.29% 0.93 1904374 72.54 72.53 73.59 - - - - 1.10% 1.98%
BAYER 97.25 0.60% 0.58 1320080 96.70 96.42 97.49 - - - - 0.60% -19.96%
BBVA 5.52 1.98% 0.11 27069395 5.42 5.41 5.53 - - - - 5.54% -33.96%
BNP Paribas 45.35 1.94% 0.86 3644146 44.83 44.70 45.62 - - - - 3.29% -19.95%
BP - 0.00% 0.00 - - - - - - - - - -
BRIT AMER TOBACCO - 0.00% 0.00 - - - - - - - - - -
BT GROUP - 0.00% 0.00 - - - - - - - - - -
Banco Santander 3.93 1.50% 0.06 53696442 3.88 3.87 3.96 - - - - 4.25% -29.40%
Barclays - 0.00% 0.00 - - - - - - - - - -
DEUTSCHE TELEKOM 15.07 0.17% 0.03 7498775 15.10 15.05 15.24 - - - - -0.30% -0.92%
Daimler 62.31 1.76% 1.08 2858085 61.59 61.30 62.60 - - - - 0.73% -14.00%
Diageo - 0.00% 0.00 - - - - - - - - - -
ENI 13.70 1.71% 0.23 12332138 13.50 13.50 13.72 3100 13.63 13.73 150 0.59% -4.93%
GLAXOSMITHKLINE - 0.00% 0.00 - - - - - - - - - -
HSBC Holdings - 0.00% 0.00 - - - - - - - - - -
ING Groep 11.04 2.08% 0.23 16561520 10.88 10.85 11.07 - - - - 2.46% -19.25%
INTESA SANPAOLO 2.04 2.46% 0.05 87151804 2.01 2.01 2.04 51000 2.03 2.04 18195 5.36% -36.99%
Imperial Brands - 0.00% 0.00 - - - - - - - - - -
L'Oreal 171.15 -0.20% -0.35 438630 172.00 170.95 173.05 - - - - 0.29% 12.01%
LVMH 154.75 -0.48% -0.75 511520 155.50 154.75 156.45 - - - - -1.37% 2.52%
Lloyds Banking Grp - 0.00% 0.00 - - - - - - - - - -
NATIONAL GRID - 0.00% 0.00 - - - - - - - - - -
Nestlé N 78.35 0.45% 0.35 3419514 78.05 78.05 78.50 1830 79.00 - 3653 0.51% 10.51%
Novartis N 78.10 0.32% 0.25 3334916 77.80 77.75 78.20 690 78.70 - 87 -0.64% -17.09%
Novo-Nordisk B - 0.00% 0.00 - - - - - - - - - -
PRUDENTIAL - 0.00% 0.00 - - - - - - - - - -
RECKITT BENCKISER - 0.00% 0.00 - - - - - - - - - -
RIO TINTO - 0.00% 0.00 - - - - - - - - - -
Richemont N 58.15 -0.09% -0.05 1625901 58.15 57.20 58.25 400 58.20 58.40 500 -2.19% -20.34%
Roche GS 242.90 0.37% 0.90 1162837 242.40 241.90 243.70 60 250.00 - 34 -0.74% -7.71%
Royal Dutch Shell A - 0.00% 0.00 - - - - - - - - - -
SAP SE 79.68 2.35% 1.83 2541530 78.49 78.38 79.75 - - - - 2.44% 32.42%
Sanofi 69.69 0.37% 0.26 2055271 69.44 69.37 70.03 - - - - 1.21% -21.20%
Schneider Electric 61.99 1.21% 0.74 960116 61.72 61.45 62.23 - - - - 1.01% 9.79%
Siemens 108.50 0.84% 0.90 1337017 107.70 107.50 109.00 - - - - 1.40% 22.29%
Telefonica 8.97 0.99% 0.09 14312716 8.90 8.89 9.06 - - - - 1.70% -29.52%
Total 43.49 1.12% 0.48 4515817 42.92 42.89 43.71 - - - - 1.68% 5.62%
UBS Group N 13.98 1.53% 0.21 7885302 13.80 13.76 14.04 1200 14.30 13.77 1110 4.96% -29.92%
UNILEVER - 0.00% 0.00 - - - - - - - - - -
Unilever 41.38 0.18% 0.07 2699364 41.49 41.37 41.73 - - - - 1.06% 15.57%
VODAFONE GROUP - 0.00% 0.00 - - - - - - - - - -
Vinci 68.03 1.14% 0.77 1153418 67.57 67.52 68.22 - - - - 1.31% 18.64%
Zurich Insurance N 249.70 1.84% 4.50 496092 245.80 245.10 250.50 144 255.00 - 18 0.44% -6.30%