29.03.2017 20:59:12
STOXX 50
3149.03
EUR
13.28
0.42%
29.03.2017 17:50
 
Chart
Kursdaten
Kurs 3149.03 Eröffnung 3133.34
Diff. absolut 13.28 Tages-Hoch 3150.97
Diff. % 0.42 % Tages-Tief 3132.31
Volumen 632512006 Umsatz 160819261507
Schlusskurs vom 28.03.2017 3135.75 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 29.03.2017 / 17:50
Währung EUR Aktualisierungsstand 29.03.2017 / 20:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 4.59% 3151.9 2979.5
1 Woche 1.19% 3151.0 3098.7
1 Monat 2.61% 3151.9 3078.2
3 Monate 4.97% 3151.9 2979.5
6 Monate 10.52% 3151.9 2720.7
1 Jahr 12.75% 3151.9 2626.5
3 Jahre 7.99% 3602.8 2557.0
3.34
SMI
SMI
4.59
5.37
-2.05
-3.43
-5.58
SMI
2015
2016
2017
{"2015":{"performance":3.34,"chartHeight":17.961666306601,"year":2015,"ID_NOTATION":"1544655"},"2016":{"performance":-3.43,"chartHeight":18.131300967504,"year":2016,"ID_NOTATION":"1544655"},"2017":{"performance":4.59,"chartHeight":19.989854694902,"year":2017,"ID_NOTATION":"1544655"}}
{"2015":{"performance":-2.05,"chartHeight":14.847501629913,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":21.235880045233,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":5.37,"chartHeight":20.991146446447,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":18.666231932143,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":10.267847266688,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":5.57,"chartHeight":21.224436504569,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":11.588550511502,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":26.304400362168,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.75,"chartHeight":20.208454999308,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":24.867867727076,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":11.483961739487,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":0.54,"chartHeight":10.267847266688,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":24.178413976886,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":24.623857032272,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":6.29,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 29.03.2017 20:59:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AB InBev 102.75 -0.10% -0.10 167876 102.75 102.15 103.10 - - - - -0.05% -6.34%
ABB N 23.22 0.22% 0.05 1408622 23.26 23.17 23.30 - - - - 1.22% 25.65%
ALLIANZ 172.35 0.41% 0.70 253459 172.00 171.85 173.35 - - - - 1.74% 20.36%
ASML Holding 123.50 0.12% 0.15 254168 124.00 123.25 124.22 - - - - 3.69% 40.13%
AXA 24.04 0.35% 0.09 1154819 23.99 23.89 24.14 - - - - 2.12% 16.02%
Air Liquide 106.90 0.71% 0.75 108896 106.40 105.95 106.90 - - - - 0.90% 11.33%
AstraZeneca 4953.00 -0.12% -6.00 553861 4944.00 4935.50 4974.50 - - - - 2.08% 26.77%
BASF 92.14 0.75% 0.69 480972 91.69 91.58 92.36 - - - - 4.04% 39.90%
BAYER 106.90 -0.42% -0.45 361146 107.40 106.78 107.47 - - - - 1.57% 4.45%
BBVA 7.19 -1.29% -0.09 9679707 7.29 7.12 7.32 - - - - 0.32% 20.89%
BNP Paribas 61.94 -0.15% -0.09 1702565 62.32 61.44 62.78 - - - - 2.63% 41.74%
BP 461.20 1.68% 7.60 9903503 455.60 452.95 461.30 - - - - 1.49% 33.41%
BRIT AMER TOBACCO 5307.00 1.63% 85.00 1055281 5239.00 5231.00 5310.00 - - - - 2.57% 33.16%
BT GROUP 322.50 -0.52% -1.70 6193689 324.70 322.30 326.60 - - - - -2.45% -26.53%
Banco Santander 5.71 -0.76% -0.04 328 5.76 5.66 5.79 - - - - 0.73% 43.51%
Barclays 227.55 -0.28% -0.65 8934205 228.75 224.95 229.00 - - - - 1.13% 50.55%
DEUTSCHE TELEKOM 16.36 0.15% 0.03 2848550 16.36 16.28 16.40 - - - - 2.28% 4.27%
Daimler 72.31 0.74% 0.53 1796816 72.22 72.16 73.00 - - - - 3.46% 9.08%
Diageo 2314.00 0.37% 8.50 511055 2315.50 2291.50 2317.50 - - - - 0.11% 23.41%
ENI 15.17 0.93% 0.14 2505639 15.06 15.02 15.18 - - - - 2.02% 15.62%
GLAXOSMITHKLINE 1678.00 0.15% 2.50 1949673 1681.00 1666.00 1689.50 - - - - 0.45% 20.68%
HSBC Holdings 656.70 0.26% 1.70 3427795 657.30 651.60 659.90 - - - - 1.22% 51.96%
ING Groep 13.90 -0.14% -0.02 6631403 13.99 13.76 14.09 - - - - 0.94% 27.93%
INTESA SANPAOLO 2.51 -0.87% -0.02 31115763 2.55 2.50 2.56 - - - - -0.40% 3.54%
Imperial Brands 3823.00 -0.05% -2.00 496234 3829.00 3795.50 3837.50 - - - - -0.18% 0.20%
L'Oreal 179.40 0.25% 0.45 77953 179.30 177.60 180.15 - - - - 0.65% 13.87%
LVMH 202.70 0.72% 1.45 143343 202.60 201.00 202.70 - - - - 1.68% 34.68%
Lloyds Banking Grp 66.50 -0.15% -0.10 33869199 66.99 66.13 67.05 - - - - -1.77% -2.22%
NATIONAL GRID 1012.50 -0.05% -0.50 1400475 1015.50 1003.75 1016.50 - - - - 1.10% 2.57%
Nestlé N 77.65 0.98% 0.75 904667 77.25 76.70 77.65 - - - - 0.84% 8.15%
Novartis N 74.50 0.88% 0.65 732806 74.20 74.00 74.80 - - - - 1.29% 5.90%
Novo-Nordisk B 236.40 0.47% 1.10 712338 235.60 233.70 237.30 - - - - 1.37% -34.22%
PRUDENTIAL 1708.50 -0.78% -13.50 1081466 1731.50 1703.75 1735.25 - - - - -1.16% 32.13%
RECKITT BENCKISER 7306.00 -0.27% -19.50 475446 7344.00 7216.00 7344.00 - - - - -1.85% 8.90%
RIO TINTO 3254.50 0.98% 31.50 1136339 3255.50 3208.00 3270.00 - - - - -1.65% 74.93%
Roche GS 254.80 0.87% 2.20 249962 255.20 253.40 256.20 - - - - 1.88% 7.33%
Royal Dutch Shell A 24.66 0.96% 0.23 1207948 24.48 24.34 24.66 - - - - 1.52% 16.90%
SAP SE 91.09 0.51% 0.47 642521 91.00 90.25 91.20 - - - - 0.69% 28.71%
Sanofi 84.31 0.56% 0.47 610227 84.09 84.01 84.94 - - - - 1.82% 19.61%
Schneider Electric 67.56 1.30% 0.87 519676 67.10 66.94 67.66 - - - - 1.66% 24.49%
Siemens 125.90 0.68% 0.85 319669 126.45 125.70 127.10 - - - - 2.94% 37.76%
Syngenta N 439.10 1.29% 5.60 24779 436.50 436.50 439.30 - - - - 1.41% 9.61%
Telefonica 10.42 -0.81% -0.09 3277362 10.54 10.37 10.54 - - - - -0.10% 5.78%
Total 46.52 0.37% 0.17 1571503 46.53 46.03 46.74 - - - - 0.67% 16.29%
UBS Group N 15.88 1.73% 0.27 2356558 15.73 15.62 15.88 - - - - 2.39% 1.47%
UNILEVER 4024.50 0.60% 24.00 438931 4023.50 3990.50 4030.50 - - - - -0.15% 27.24%
Unilever 46.80 0.81% 0.38 1366254 46.59 46.49 46.91 - - - - 0.46% 17.10%
VODAFONE GROUP 210.85 0.26% 0.55 9204972 210.80 209.55 211.25 - - - - 1.64% -3.10%
Vinci 73.78 -0.31% -0.23 420485 74.16 73.49 74.20 - - - - 2.27% 13.35%
Zurich Insurance N 281.70 -0.70% -2.00 88026 283.70 280.50 284.00 - - - - -0.98% 27.93%