27.09.2016 20:52:56
STOXX 50
2830.24
EUR
5.18
0.18%
27.09.2016 17:50
 
Chart
Kursdaten
Kurs 2830.24 Eröffnung 2832.19
Diff. absolut 5.18 Tages-Hoch 2844.06
Diff. % 0.18 % Tages-Tief 2810.12
Volumen 693617227 Umsatz 154393602932
Schlusskurs vom 26.09.2016 2825.06 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.09.2016 / 17:50
Währung EUR Aktualisierungsstand 27.09.2016 / 20:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2016 -8.84% 3091.1 2557.0
1 Woche -0.30% 2900.2 2810.1
1 Monat -1.20% 2932.4 2805.6
3 Monate 7.19% 2932.4 2654.5
6 Monate 1.59% 2954.3 2626.5
1 Jahr -5.60% 3306.0 2557.0
3 Jahre 1.24% 3602.8 2557.0
2.65
9.84
2.75
SMI
SMI
SMI
-2.05
-8.84
-7.29
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":-8.84,"chartHeight":21.993437002284,"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":-7.29,"chartHeight":20.87433538543,"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":-9.2,"chartHeight":22.225151745156,"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":3.84,"chartHeight":17.153168067678,"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":-12.35,"chartHeight":23.934440386409,"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":-3.55,"chartHeight":16.697334105917,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.09.2016 20:52:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
ABB N 21.77 -0.46% -0.10 6477976 21.99 21.67 22.20 1060 21.68 21.80 200 0.09% 28.29%
ALLIANZ 130.20 -1.59% -2.10 1861077 133.25 128.60 133.25 - - - - -1.66% -5.89%
ASML Holding 97.29 0.49% 0.47 1018579 97.32 96.07 97.58 - - - - 3.74% 26.11%
AXA 18.64 -1.32% -0.25 9390273 19.05 18.42 19.08 - - - - -0.59% -14.18%
Air Liquide 94.28 -0.17% -0.16 2114449 94.70 93.22 95.11 - - - - -1.82% -6.88%
Anheuser-Busch Inter 117.35 1.03% 1.20 2106592 117.55 116.55 119.20 - - - - 3.85% 20.71%
AstraZeneca - 0.00% 0.00 - - - - - - - - - -
BASF 72.36 -0.17% -0.12 1739603 72.51 71.82 72.97 - - - - 1.79% 6.98%
BAYER 88.78 -0.47% -0.42 2148675 89.84 88.31 89.84 - - - - -3.60% -23.89%
BBVA 5.30 -0.26% -0.01 25908756 5.40 5.24 5.40 - - - - 1.42% -29.41%
BNP Paribas 45.19 -0.52% -0.23 4208318 45.80 44.52 45.92 - - - - 0.51% -14.02%
BP - 0.00% 0.00 - - - - - - - - - -
BRIT AMER TOBACCO - 0.00% 0.00 - - - - - - - - - -
BT GROUP - 0.00% 0.00 - - - - - - - - - -
Banco Santander 3.86 -0.44% -0.02 55665657 3.91 3.82 3.93 - - - - -0.44% -18.17%
Barclays - 0.00% 0.00 - - - - - - - - - -
DEUTSCHE TELEKOM 14.93 -0.27% -0.04 6354194 15.06 14.81 15.09 - - - - 2.97% -6.83%
Daimler 61.50 -0.61% -0.38 3483025 62.34 60.58 62.44 - - - - 0.65% -6.42%
Diageo - 0.00% 0.00 - - - - - - - - - -
ENI 12.31 -0.48% -0.06 15826497 12.49 12.18 12.50 15920 12.20 12.35 100 -1.28% -12.01%
GLAXOSMITHKLINE - 0.00% 0.00 - - - - - - - - - -
HSBC Holdings - 0.00% 0.00 - - - - - - - - - -
ING Groep 10.83 0.14% 0.01 15340321 10.89 10.64 10.93 - - - - 1.22% -15.82%
INTESA SANPAOLO 1.95 -1.27% -0.03 110107255 1.99 1.92 2.00 5000 1.94 1.96 2000 -2.99% -37.76%
Imperial Brands - 0.00% 0.00 - - - - - - - - - -
L'Oreal 167.55 0.54% 0.90 433051 167.90 166.90 168.65 - - - - 0.72% 10.30%
LVMH 151.85 0.07% 0.10 577866 153.00 150.50 153.20 - - - - 1.20% 0.46%
Lloyds Banking Grp - 0.00% 0.00 - - - - - - - - - -
NATIONAL GRID - 0.00% 0.00 - - - - - - - - - -
Nestlé N 76.95 1.12% 0.85 6351952 76.45 76.40 77.15 100 80.00 - 150 -0.90% 6.28%
Novartis N 78.10 0.13% 0.10 4700893 78.20 77.30 78.45 6 - 78.00 1320 -1.51% -14.50%
Novo-Nordisk B - 0.00% 0.00 - - - - - - - - - -
PRUDENTIAL - 0.00% 0.00 - - - - - - - - - -
RECKITT BENCKISER - 0.00% 0.00 - - - - - - - - - -
RIO TINTO - 0.00% 0.00 - - - - - - - - - -
Roche GS 243.50 0.58% 1.40 1191613 243.80 241.10 244.10 202 - - 404 -0.45% -3.18%
Royal Dutch Shell A - 0.00% 0.00 - - - - - - - - - -
SAP SE 80.85 0.48% 0.39 1873158 80.91 79.87 80.93 - - - - 1.35% 41.05%
Sanofi 67.94 0.52% 0.35 2686376 68.00 67.39 68.61 - - - - -2.71% -21.92%
Schneider Electric 61.98 -0.50% -0.31 1182271 62.78 61.62 62.78 - - - - 2.84% 21.60%
Siemens 103.80 0.14% 0.15 1452525 104.50 102.45 104.60 - - - - 0.19% 29.75%
Syngenta N 425.60 0.07% 0.30 186562 427.00 424.90 427.50 50 423.50 - 5 0.02% 37.87%
Telefonica 9.25 -0.91% -0.09 9777338 9.42 9.20 9.42 - - - - 1.07% -15.95%
Total 40.77 -0.85% -0.35 6137801 41.47 40.53 41.51 - - - - -1.66% 0.95%
UBS Group N 12.93 -1.00% -0.13 15486526 13.11 12.79 13.26 32 13.05 - 4397 -2.56% -28.68%
UNILEVER - 0.00% 0.00 - - - - - - - - - -
Unilever 41.22 1.53% 0.62 3409814 40.90 40.70 41.22 - - - - 1.68% 15.92%
VODAFONE GROUP - 0.00% 0.00 - - - - - - - - - -
Vinci 67.69 -0.01% -0.01 846849 67.94 67.08 68.14 - - - - 0.92% 17.29%
Zurich Insurance N 248.80 -1.23% -3.10 622891 252.80 246.90 253.00 100 255.00 - 70 -1.35% 2.90%