21.02.2017 15:13:05
EURO STOXX 50
3328.84
EUR
16.45
0.50%
21.02.2017 14:58
 
Chart
Kursdaten
Kurs 3328.84 Eröffnung 3313.62
Diff. absolut 16.45 Tages-Hoch 3329.88
Diff. % 0.50 % Tages-Tief 3301.15
Volumen 158615473 Umsatz 2644959408.772
Schlusskurs vom 20.02.2017 3312.39 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.02.2017 / 14:58
Währung EUR Aktualisierungsstand 21.02.2017 / 15:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 0.66% 3342.5 3214.3
1 Woche 0.22% 3334.1 3282.4
1 Monat 0.39% 3342.5 3214.3
3 Monate 9.65% 3342.5 2984.5
6 Monate 11.60% 3342.5 2922.8
1 Jahr 15.37% 3342.5 2678.3
3 Jahre 6.11% 3836.3 2672.7
3.73
SMI
0.09
SMI
0.66
3.58
-2.05
-5.58
SMI
2015
2016
2017
{"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":-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":-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 15:13:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
AB InBev 103.42 0.90% 0.93 75614 102.50 102.20 103.55 120 103.40 103.45 499 2.81% -0.98%
ADIDAS 150.70 1.45% 2.15 73072 148.45 148.45 150.70 724 150.65 150.75 356 -0.43% 51.96%
ALLIANZ 164.85 0.21% 0.35 177960 164.30 163.20 165.15 705 164.80 164.85 557 3.84% 23.44%
ASML Holding 118.60 0.00% 0.00 184661 118.25 117.75 118.60 248 118.55 118.60 675 -0.21% 50.34%
AXA 22.49 0.40% 0.09 1128139 22.41 22.11 22.52 1334 22.48 22.49 1370 -2.58% 10.43%
Ahold Delhaize 20.39 0.02% 0.01 414743 20.37 20.25 20.47 1410 20.39 20.39 705 0.37% -
Air Liquide 104.25 -0.62% -0.65 77676 104.45 104.05 104.85 279 104.25 104.30 419 0.97% 12.80%
Airbus Group 66.79 0.18% 0.12 329588 66.60 66.32 66.85 302 66.79 66.80 251 1.14% 21.15%
BASF 89.59 -0.14% -0.13 207373 89.44 89.27 89.91 352 89.60 89.61 176 -0.29% 49.54%
BAYER 108.05 0.89% 0.95 280926 107.00 106.95 108.25 1059 108.00 108.05 68 1.46% 10.49%
BBVA 6.25 -0.10% -0.01 3018890 6.22 6.14 6.26 2049 6.25 6.26 8163 2.93% 13.36%
BMW 85.60 0.53% 0.45 225788 85.16 84.70 86.05 246 85.56 85.59 382 -1.41% 16.13%
BNP Paribas 55.92 0.23% 0.13 829791 55.47 54.96 56.06 282 55.91 55.92 329 -0.90% 38.48%
Banco Santander 5.21 0.81% 0.04 4155192 5.14 5.10 5.21 2764 5.21 5.21 5586 1.68% 53.12%
CRH PLC 2822.00 1.62% 45.00 168219 2782.00 2772.00 2829.00 1107 2820.00 2822.00 970 1.29% 57.74%
Compagnie de Saint-G 45.84 0.11% 0.05 276426 45.65 45.16 45.86 379 45.82 45.83 617 -1.43% 30.06%
DEUTSCHE BANK 18.55 0.32% 0.06 735174 18.45 18.16 18.59 1548 18.55 18.55 267 2.54% 22.32%
DEUTSCHE POST 32.13 0.52% 0.17 203236 31.90 31.89 32.15 1289 32.12 32.13 382 1.02% 52.77%
DEUTSCHE TELEKOM 16.27 -0.06% -0.01 1166029 16.27 16.18 16.32 2456 16.27 16.27 4668 2.62% 7.18%
Daimler 68.36 0.63% 0.43 381246 67.98 67.71 68.63 200 68.35 68.37 468 0.46% 8.13%
Danone 60.76 -0.28% -0.17 281922 60.96 60.54 60.97 544 60.75 60.76 291 0.15% 0.93%
E.ON 7.23 1.13% 0.08 993686 7.15 7.13 7.24 415 7.23 7.23 550 0.25% -14.09%
ENEL 3.99 -0.20% -0.01 3669198 4.00 3.97 4.02 27266 3.99 3.99 496 -1.33% 10.70%
ENI 14.68 2.73% 0.39 2087237 14.27 14.19 14.70 10888 14.68 14.69 16417 0.55% 23.88%
ESSILOR INTL. 107.45 -0.44% -0.47 106933 107.70 106.88 107.70 251 107.45 107.50 264 -1.92% -1.74%
Engie S.A. 11.23 1.03% 0.12 1017276 11.13 11.09 11.28 1491 11.23 11.23 1406 -0.60% -19.61%
FRESENIUS 75.18 -0.61% -0.46 271401 75.35 74.76 75.45 19 75.17 75.18 854 0.25% 32.83%
IBERDROLA 6.09 -0.02% -0.00 1342610 6.09 6.06 6.12 2596 6.09 6.09 5547 0.21% 1.62%
ING Groep 13.47 0.11% 0.01 1805290 13.46 13.30 13.48 4504 13.47 13.47 659 -0.85% 31.03%
INTESA SANPAOLO 2.18 0.51% 0.01 11613608 2.17 2.14 2.18 121340 2.18 2.18 52898 1.30% -5.71%
Inditex Ind De Desno 30.95 -0.23% -0.07 229888 31.00 30.91 31.05 491 30.95 30.96 413 -1.45% 9.93%
L'Oreal 172.55 0.03% 0.05 58334 171.85 171.85 173.55 370 172.55 172.60 15 -0.58% 11.76%
LVMH 189.70 0.93% 1.75 69679 187.95 187.75 189.80 356 189.60 189.70 358 -0.21% 23.26%
Münchener Rück 178.35 0.08% 0.15 29619 178.20 177.50 178.60 181 178.30 178.35 57 -0.34% 1.97%
NOKIA 4.74 0.21% 0.01 3387372 4.73 4.68 4.75 2000 4.74 4.74 5720 2.07% -12.26%
ORANGE SA 7.25 -1.71% -0.13 3173794 7.37 7.19 7.38 - - - - -0.90% -27.14%
PHILIPS 27.91 0.00% 0.00 362471 27.85 27.67 27.93 1045 27.91 27.92 628 0.98% 24.96%
SAFRAN 65.21 -0.12% -0.08 99952 65.18 65.03 65.49 301 65.20 65.22 267 1.26% 21.34%
SAP SE 87.67 0.57% 0.50 262663 87.16 86.91 87.96 477 87.66 87.68 1056 0.24% 26.53%
Sanofi 80.22 -0.42% -0.34 524104 80.31 79.89 80.33 590 80.20 80.22 491 -0.32% 14.24%
Schneider Electric 66.12 1.22% 0.80 345175 65.15 64.87 66.21 92 66.12 66.13 710 -3.85% 26.67%
Siemens 123.60 1.73% 2.10 392642 121.25 121.10 123.92 215 123.55 123.60 485 1.94% 46.64%
Société Générale 42.09 0.49% 0.20 656406 41.81 41.40 42.27 185 42.08 42.09 503 -1.60% 38.48%
Telefonica 9.36 -0.54% -0.05 2763481 9.45 9.32 9.46 1736 9.36 9.36 2907 2.38% 1.28%
Total 48.22 1.05% 0.50 615006 47.78 47.60 48.34 521 48.21 48.22 1020 0.10% 21.69%
Unibail-Rodamco 218.10 -1.18% -2.60 29124 220.40 218.00 220.40 41 218.05 218.10 105 -0.18% -4.99%
Unilever 42.52 0.76% 0.32 1600927 42.17 42.02 42.81 896 42.51 42.52 531 9.14% 9.55%
Vinci 68.42 -0.26% -0.18 228267 68.67 68.36 68.81 214 68.39 68.41 390 -1.53% 9.16%
Vivendi 16.99 0.62% 0.10 307070 16.85 16.82 17.00 992 16.99 17.00 1939 -1.62% -5.85%
Volkswagen VZ 142.35 0.21% 0.30 85324 142.00 141.20 144.05 167 142.30 142.35 85 -2.27% 40.04%