21.02.2017 15:09:51
STOXX 50
3083.07
EUR
9.95
0.32%
21.02.2017 14:54
 
Chart
Kursdaten
Kurs 3083.07 Eröffnung 3074.99
Diff. absolut 9.95 Tages-Hoch 3084.42
Diff. % 0.32 % Tages-Tief 3061.87
Volumen 332454537 Umsatz 107589822583
Schlusskurs vom 20.02.2017 3073.12 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.02.2017 / 14:54
Währung EUR Aktualisierungsstand 21.02.2017 / 15:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 2.08% 3086.6 2979.5
1 Woche 0.46% 3086.6 3040.8
1 Monat 2.04% 3086.6 2979.5
3 Monate 8.98% 3086.6 2780.4
6 Monate 8.28% 3086.6 2720.7
1 Jahr 12.27% 3086.6 2626.5
3 Jahre 4.22% 3602.8 2557.0
3.34
SMI
SMI
2.08
3.58
-2.05
-3.43
-5.58
SMI
2015
2016
2017
{"2015":{"performance":3.34,"chartHeight":22.816190280061,"year":2015,"ID_NOTATION":"1544655"},"2016":{"performance":-3.43,"chartHeight":23.031672331402,"year":2016,"ID_NOTATION":"1544655"},"2017":{"performance":2.08,"chartHeight":18.978092418129,"year":2017,"ID_NOTATION":"1544655"}}
{"2015":{"performance":-2.05,"chartHeight":18.86035608217,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":26.975330217471,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":3.58,"chartHeight":23.378545903581,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.73,"chartHeight":23.711179815149,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":13.042952307674,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.66,"chartHeight":13.042952307674,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-1.23,"chartHeight":14.720603814099,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":33.413726411651,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":4.36,"chartHeight":24.975927584426,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":31.588940148156,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":14.587747692473,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":1.4,"chartHeight":15.769737417682,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":30.713146795516,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":31.278980351108,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":3.02,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.02.2017 15:09:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
AB InBev 103.30 0.78% 0.80 74431 102.50 102.20 103.55 26 103.25 103.30 504 2.68% -1.10%
ABB N 22.96 0.53% 0.12 708316 22.85 22.78 23.00 2177 22.96 22.97 1548 -0.30% 29.79%
ALLIANZ 164.90 0.24% 0.40 177304 164.30 163.20 165.15 474 164.90 164.95 631 3.87% 23.47%
ASML Holding 118.55 -0.04% -0.05 183823 118.25 117.75 118.60 636 118.50 118.55 632 -0.25% 50.27%
AXA 22.47 0.30% 0.07 1113867 22.41 22.11 22.52 772 22.46 22.47 4683 -2.67% 10.32%
Air Liquide 104.25 -0.62% -0.65 77676 104.45 104.05 104.85 476 104.25 104.30 215 0.97% 12.80%
AstraZeneca 4574.50 0.10% 4.50 416040 4566.50 4562.00 4602.50 126 4574.00 4574.50 55 -1.70% 12.42%
BASF 89.64 -0.09% -0.08 204444 89.44 89.27 89.91 213 89.64 89.65 5 -0.23% 49.62%
BAYER 108.08 0.91% 0.97 276208 107.00 106.95 108.25 850 108.05 108.10 715 1.48% 10.52%
BBVA 6.26 -0.05% -0.00 2966369 6.22 6.14 6.26 5719 6.26 6.26 2091 2.98% 13.41%
BNP Paribas 55.94 0.27% 0.15 826475 55.47 54.96 56.06 710 55.93 55.95 624 -0.87% 38.53%
BP 455.40 1.96% 8.75 6153906 447.05 445.25 456.70 325 455.40 455.45 3238 -1.15% 32.83%
BRIT AMER TOBACCO 4995.50 0.29% 14.25 322355 4973.00 4970.00 5014.00 200 4995.00 4996.00 117 0.05% 30.70%
BT GROUP 321.65 -0.46% -1.50 2936847 323.60 321.45 324.40 4506 321.55 321.65 1000 5.25% -29.69%
Banco Santander 5.21 0.81% 0.04 4054518 5.14 5.10 5.21 9494 5.21 5.21 8619 1.68% 53.12%
Barclays 235.30 -1.13% -2.70 6288937 236.45 233.55 237.10 1592 235.25 235.30 3940 1.16% 45.34%
DEUTSCHE TELEKOM 16.27 -0.06% -0.01 1146501 16.27 16.18 16.32 600 16.27 16.28 5507 2.62% 7.18%
Daimler 68.35 0.62% 0.42 373653 67.98 67.71 68.63 200 68.34 68.36 1590 0.44% 8.11%
Diageo 2268.00 0.04% 1.00 327625 2266.00 2260.75 2276.00 1021 2268.00 2268.50 49 0.58% 24.34%
ENI 14.64 2.45% 0.35 2017867 14.27 14.19 14.66 20018 14.64 14.65 8869 0.27% 23.54%
GLAXOSMITHKLINE 1643.50 0.49% 8.00 1073017 1636.50 1635.00 1649.50 8263 1643.50 1644.00 566 3.89% 18.96%
HSBC Holdings 664.15 -6.71% -47.75 11577239 676.40 660.35 680.00 3093 664.00 664.60 1436 -3.86% 48.15%
ING Groep 13.47 0.15% 0.02 1787552 13.46 13.30 13.48 3859 13.47 13.48 3132 -0.81% 31.08%
INTESA SANPAOLO 2.18 0.60% 0.01 11612981 2.17 2.14 2.18 132360 2.18 2.18 39415 1.40% -5.63%
Imperial Brands 3748.00 0.31% 11.50 275394 3730.00 3720.00 3749.00 944 3746.50 3748.50 7 -0.31% 0.64%
L'Oreal 172.35 -0.09% -0.15 57616 171.85 171.85 173.55 170 172.35 172.45 267 -0.69% 11.63%
LVMH 189.70 0.93% 1.75 69361 187.95 187.75 189.80 92 189.70 189.75 515 -0.21% 23.26%
Lloyds Banking Grp 67.19 -0.36% -0.24 30551353 67.14 66.53 67.56 6853 67.19 67.20 2066 1.79% 9.11%
NATIONAL GRID 966.10 0.44% 4.20 606333 964.50 959.20 968.00 750 966.00 966.20 878 1.22% 0.37%
Nestlé N 73.33 0.17% 0.12 451844 73.08 73.00 73.75 3135 73.30 73.35 5957 -0.44% 3.42%
Novartis N 77.00 0.72% 0.55 572068 76.65 76.50 77.10 4501 77.00 77.05 7344 1.92% 5.34%
Novo-Nordisk B 248.50 0.98% 2.40 856158 245.60 244.60 248.75 462 248.50 248.60 805 2.69% -26.74%
PRUDENTIAL 1627.00 -0.52% -8.50 437412 1636.00 1622.00 1642.50 797 1627.00 1627.50 3291 -0.09% 32.60%
RECKITT BENCKISER 7066.00 0.40% 28.00 198949 7054.00 7033.00 7115.00 217 7065.00 7067.00 191 -0.07% 7.84%
RIO TINTO 3643.50 -0.29% -10.50 646158 3656.00 3639.00 3687.50 551 3643.00 3644.00 200 -1.27% 92.88%
Roche GS 246.70 0.98% 2.40 209787 243.50 242.95 246.70 1192 246.60 246.70 341 2.88% -3.56%
Royal Dutch Shell A 24.82 1.26% 0.31 1226471 24.48 24.44 24.89 1296 24.82 24.82 3039 -3.27% 22.88%
SAP SE 87.71 0.62% 0.54 260216 87.16 86.91 87.96 739 87.70 87.72 1039 0.29% 26.58%
Sanofi 80.27 -0.36% -0.29 519587 80.31 79.89 80.33 616 80.27 80.28 646 -0.26% 14.31%
Schneider Electric 66.07 1.15% 0.75 336099 65.15 64.87 66.21 81 66.07 66.08 3 -3.93% 26.57%
Siemens 123.55 1.69% 2.05 389799 121.25 121.10 123.92 513 123.50 123.55 1017 1.90% 46.58%
Syngenta N 429.40 0.63% 2.70 24345 427.40 427.10 429.60 219 429.30 429.50 171 -0.83% 6.74%
Telefonica 9.37 -0.49% -0.05 2735819 9.45 9.32 9.46 906 9.37 9.37 930 2.43% 1.33%
Total 48.20 1.00% 0.47 603000 47.78 47.60 48.34 484 48.20 48.20 574 0.05% 21.63%
UBS Group N 15.96 0.00% 0.00 881888 15.94 15.80 15.99 8834 15.96 15.97 4912 0.25% 8.20%
UNILEVER 3561.00 0.75% 26.50 889901 3550.00 3520.50 3590.50 1000 3561.00 3561.50 152 7.86% 17.54%
Unilever 42.53 0.79% 0.34 1589687 42.17 42.02 42.81 550 42.53 42.53 372 9.18% 9.59%
VODAFONE GROUP 201.65 1.38% 2.75 13218013 199.55 199.55 204.15 11113 201.65 201.70 12572 2.62% -5.15%
Vinci 68.38 -0.33% -0.23 225901 68.67 68.36 68.81 111 68.37 68.38 120 -1.59% 9.09%
Zurich Insurance N 281.30 0.75% 2.10 39350 279.80 278.30 281.45 51 281.30 281.40 205 -0.04% 32.56%