23.01.2017 15:38:16
EURO STOXX 50
3282.94
EUR
-16.50
-0.50%
23.01.2017 15:23
 
Chart
Kursdaten
Kurs 3282.94 Eröffnung 3284.87
Diff. absolut -16.50 Tages-Hoch 3291.76
Diff. % -0.50 % Tages-Tief 3262.61
Volumen 192630702 Umsatz 3055205522.863
Schlusskurs vom 20.01.2017 3299.44 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.01.2017 / 15:23
Währung EUR Aktualisierungsstand 23.01.2017 / 15:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 0.27% 3334.4 3266.1
1 Woche -0.75% 3313.6 3266.1
1 Monat 0.61% 3334.4 3259.3
3 Monate 7.24% 3334.4 2938.0
6 Monate 11.21% 3334.4 2892.5
1 Jahr 14.46% 3334.4 2672.7
3 Jahre 4.64% 3836.3 2672.7
3.73
SMI
0.09
SMI
0.27
0.67
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":3.73,"chartHeight":16.677204630003,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.09,"chartHeight":9.1737309703789,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":0.27,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.05,"chartHeight":13.265388741901,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.973037423943,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":0.67,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":-1.23,"chartHeight":10.353703358451,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":12.35,"chartHeight":23.501468807639,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":0.33,"chartHeight":9.1737309703789,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.218009521362,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.260259306152,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":-1.17,"chartHeight":10.06864598499,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.602022249981,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":22,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":1.3,"chartHeight":10.669196660525,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.01.2017 15:38:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2016
AB InBev 99.08 0.48% 0.47 105015 98.52 98.17 99.40 55 99.07 99.10 154 -0.17% -5.68%
ADIDAS 152.80 0.30% 0.45 73364 151.45 151.30 153.50 280 152.80 152.85 571 3.31% 66.30%
ALLIANZ 158.30 -0.57% -0.90 187689 157.65 156.60 158.80 506 158.25 158.30 374 -1.49% 9.85%
ASML Holding 113.70 -0.44% -0.50 124964 113.50 112.85 113.90 343 113.65 113.70 656 4.84% 47.41%
AXA 22.90 -0.76% -0.17 1021659 22.84 22.59 23.08 369 22.89 22.89 1549 -6.03% 5.09%
Ahold Delhaize 20.04 -0.99% -0.20 570183 20.12 19.98 20.16 3101 20.03 20.04 1965 2.01% -
Air Liquide 102.95 -0.34% -0.35 67211 102.55 102.10 103.35 256 102.90 102.95 485 -1.77% 14.51%
Airbus Group 65.37 -0.14% -0.09 307412 64.80 64.62 65.56 592 65.34 65.37 193 -0.20% 20.79%
BASF 89.26 -0.43% -0.39 317900 89.10 88.75 89.80 745 89.24 89.26 564 0.22% 49.09%
BAYER 101.30 -0.88% -0.90 182437 101.55 100.80 101.83 1525 101.30 101.35 204 -0.15% 1.20%
BBVA 6.09 -0.56% -0.03 5323833 6.06 6.01 6.12 3143 6.09 6.09 1546 -2.59% 8.69%
BMW 86.49 -0.67% -0.58 297971 86.55 86.05 86.78 381 86.46 86.49 565 -1.48% 13.13%
BNP Paribas 59.38 -0.92% -0.55 393797 59.38 58.94 59.78 191 59.37 59.39 787 -4.53% 39.18%
Banco Santander 5.07 0.22% 0.01 3897370 5.10 5.06 5.11 6210 5.07 5.07 1117 -1.34% 26.77%
CRH PLC 32.84 0.40% 0.13 153955 32.69 32.56 32.98 49 32.84 32.84 1397 -0.53% 44.19%
Compagnie de Saint-G 46.07 -0.80% -0.37 455425 46.27 45.80 46.34 200 46.06 46.08 1113 1.25% 30.10%
DEUTSCHE BANK 18.04 0.14% 0.03 1529652 17.84 17.68 18.16 400 18.03 18.04 300 -0.39% 2.01%
DEUTSCHE POST 31.29 -0.75% -0.23 493581 31.31 31.11 31.43 541 31.28 31.29 1353 -1.37% 40.23%
DEUTSCHE TELEKOM 16.36 -0.40% -0.07 988861 16.41 16.30 16.54 4353 16.36 16.36 885 0.06% 10.21%
Daimler 70.41 -0.31% -0.22 371489 70.03 69.74 70.59 179 70.40 70.42 512 -1.37% 10.76%
Danone 59.24 -0.17% -0.10 167027 59.01 58.87 59.48 268 59.23 59.24 641 -1.89% 2.14%
E.ON 7.32 -0.53% -0.04 1186160 7.32 7.28 7.36 445 7.32 7.32 1468 2.32% -12.39%
ENEL 4.07 -2.12% -0.09 4708230 4.07 4.05 4.11 39272 4.07 4.07 9067 -1.93% 15.55%
ENI 15.33 -1.67% -0.26 1422958 15.49 15.31 15.51 12527 15.32 15.33 3524 -1.98% 26.17%
ESSILOR INTL. 108.35 -1.68% -1.85 73898 109.05 108.15 109.70 443 108.30 108.35 131 6.17% 0.98%
Engie S.A. 11.64 0.17% 0.02 596108 11.64 11.57 11.74 955 11.64 11.64 256 -0.34% -15.19%
FRESENIUS 73.83 -0.31% -0.23 200297 73.75 73.53 74.03 183 73.82 73.83 157 0.74% 28.96%
IBERDROLA 5.96 -0.70% -0.04 3230619 5.97 5.94 6.01 7684 5.96 5.96 4057 -1.60% -3.07%
ING Groep 13.27 -0.67% -0.09 2123386 13.28 13.12 13.31 3077 13.27 13.27 4821 -3.81% 27.47%
INTESA SANPAOLO 2.41 -2.27% -0.06 16186056 2.42 2.40 2.43 29005 2.40 2.41 78104 -2.91% -5.13%
Inditex Ind De Desno 31.05 0.08% 0.03 524732 31.00 30.72 31.26 520 31.05 31.05 799 -2.79% 10.24%
L'Oreal 171.20 0.59% 1.00 84146 169.70 168.85 171.45 203 171.15 171.25 251 - 19.05%
LVMH 191.35 0.38% 0.72 100521 190.05 189.10 191.50 154 191.30 191.35 122 1.43% 42.59%
Münchener Rück 175.20 -0.40% -0.70 43421 174.75 174.20 175.45 594 175.15 175.25 387 -2.50% 3.52%
NOKIA 4.35 -2.20% -0.10 2035223 4.40 4.33 4.40 8247 4.35 4.35 3869 -3.12% -32.68%
ORANGE SA 7.25 -1.71% -0.13 3173794 7.37 7.19 7.38 - - - - - -27.14%
PHILIPS 27.95 0.00% 0.00 595808 27.70 27.55 27.99 178 27.95 27.95 542 -3.19% 25.03%
SAFRAN 64.71 0.42% 0.27 451729 64.48 63.88 64.84 147 64.71 64.72 254 -4.32% 19.33%
SAP SE 83.35 -0.50% -0.42 374321 83.26 82.85 83.92 36 83.35 83.36 326 -0.90% 17.83%
Sanofi 75.34 -0.46% -0.35 307315 75.30 74.54 75.61 437 75.33 75.34 145 -3.41% 3.25%
Schneider Electric 67.23 -0.44% -0.30 246448 67.14 66.72 67.52 127 67.23 67.24 809 -0.80% 46.18%
Siemens 116.50 -0.13% -0.15 155614 115.95 115.30 116.90 675 116.45 116.50 1372 0.39% 45.72%
Société Générale 44.98 -1.81% -0.83 444579 45.31 44.68 45.31 467 44.96 44.98 142 -5.25% 31.83%
Telefonica 8.95 -1.58% -0.14 1969424 9.04 8.92 9.04 1365 8.95 8.95 3034 -2.82% 1.65%
Total 47.66 -0.74% -0.35 597008 47.73 47.48 47.95 301 47.65 47.66 369 -2.25% 30.63%
Unibail-Rodamco 214.55 0.23% 0.50 33288 213.90 213.30 215.25 85 214.55 214.60 13 -2.92% -0.37%
Unilever 39.00 0.06% 0.03 885635 38.56 38.43 39.20 461 38.99 39.00 905 - 4.60%
Vinci 67.01 1.79% 1.18 358804 66.04 65.97 67.11 311 67.01 67.02 327 1.99% 17.36%
Vivendi 17.89 0.39% 0.07 594360 17.70 17.61 18.02 264 17.89 17.89 810 -2.19% -1.92%
Volkswagen VZ 152.70 3.21% 4.75 211825 148.85 147.55 152.95 449 152.70 152.75 237 2.28% 46.55%