Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
25.05.2017 01:14:35
EURO STOXX 50
3586.62
EUR
-8.41
-0.23%
24.05.2017 17:50
 
Chart
Kursdaten
Kurs 3586.62 Eröffnung 3592.94
Diff. absolut -8.41 Tages-Hoch 3599.61
Diff. % -0.23 % Tages-Tief 3580.27
Volumen 317932708 Umsatz 5746316744
Schlusskurs vom 23.05.2017 3595.03 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.05.2017 / 17:50
Währung EUR Aktualisierungsstand 25.05.2017 / 01:14
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 8.91% 3666.8 3214.3
1 Woche -0.03% 3605.9 3529.3
1 Monat 0.17% 3666.8 3529.3
3 Monate 8.46% 3666.8 3303.1
6 Monate 17.86% 3666.8 2984.5
1 Jahr 19.05% 3666.8 2678.3
3 Jahre 11.87% 3836.3 2672.7
3.08
SMI
0.75
SMI
8.91
9.92
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":3.08,"chartHeight":15.33048612798,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.0234635634817,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.91,"chartHeight":21.286059667706,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.05,"chartHeight":13.048099225328,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.662255568244,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.92,"chartHeight":21.888088237625,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":-2.23,"chartHeight":13.519960153037,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.63227327229,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":5.95,"chartHeight":19.022212545835,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.854074423639,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.092194364526,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":3.29,"chartHeight":15.700285617909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.248177137483,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.639635938484,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.12,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.05.2017 01:14:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AB InBev 105.50 -0.14% -0.15 230701 105.45 105.10 105.95 - - - - -2.22% -8.26%
ADIDAS 169.85 -0.82% -1.40 136137 170.72 169.80 171.00 - - - - -2.44% 13.54%
ALLIANZ 171.40 0.03% 0.05 203793 171.10 171.00 172.40 - - - - 0.62% 9.45%
ASML Holding 119.35 -0.25% -0.30 118076 119.75 119.30 120.10 - - - - -1.16% 12.17%
AXA 24.00 -0.17% -0.04 1054377 24.01 23.94 24.16 - - - - 1.05% -
Ahold Delhaize 20.07 -0.20% -0.04 803838 20.07 20.03 20.18 - - - - -0.25% 0.45%
Air Liquide 110.50 -0.81% -0.90 73729 111.22 110.40 111.80 - - - - 1.10% 4.84%
Airbus Group 72.46 -0.11% -0.08 15095 72.36 72.23 72.89 - - - - -0.25% 15.82%
BASF 84.67 -0.96% -0.82 739509 85.32 84.53 85.80 - - - - -0.97% -3.75%
BAYER 117.50 -0.51% -0.60 288974 117.78 117.25 118.05 - - - - 1.34% 18.88%
BBVA 7.48 -0.23% -0.02 4084362 7.46 7.43 7.54 - - - - 2.68% 17.15%
BMW 85.70 -0.84% -0.73 566586 85.80 85.14 86.14 - - - - -0.75% -3.43%
BNP Paribas 66.59 0.53% 0.35 777623 66.20 65.78 66.89 - - - - 2.35% 10.39%
Banco Santander 5.88 0.56% 0.03 619 5.84 5.82 5.91 - - - - -1.67% 20.00%
CRH PLC 2789.00 -0.92% -26.00 358702 2798.00 2776.00 2815.00 - - - - 0.54% -1.13%
Compagnie de Saint-G 50.06 -0.02% -0.01 288073 49.97 49.81 50.15 - - - - 0.87% 13.36%
DEUTSCHE BANK 16.90 -1.23% -0.21 1691234 17.12 16.82 17.16 - - - - 0.03% 9.79%
DEUTSCHE POST 31.62 -0.36% -0.12 645851 31.62 31.48 31.70 - - - - -0.35% 1.46%
DEUTSCHE TELEKOM 17.85 -0.92% -0.17 2316081 17.95 17.82 18.04 - - - - 2.20% 9.58%
Daimler 65.91 -2.02% -1.36 1563836 67.00 65.14 67.00 - - - - -3.27% -6.66%
Danone 66.60 -0.36% -0.24 277097 66.58 66.28 66.72 - - - - -0.25% 10.89%
E.ON 7.64 -0.23% -0.02 3184699 7.68 7.64 7.76 - - - - 6.11% 13.85%
ENEL 4.72 -1.01% -0.05 8635698 4.78 4.71 4.78 - - - - 2.25% 13.46%
ENI 14.88 -0.97% -0.14 2205390 14.96 14.84 15.02 - - - - 0.37% -3.47%
ESSILOR INTL. 119.05 -0.17% -0.20 57912 119.30 118.75 119.50 - - - - 0.68% 11.37%
Engie S.A. 13.29 -1.66% -0.23 1008976 13.51 13.27 13.54 - - - - -1.37% 9.79%
FRESENIUS 76.01 0.21% 0.16 283323 75.82 75.56 76.14 - - - - -0.72% 2.73%
IBERDROLA 6.96 -1.01% -0.07 3789824 7.02 6.96 7.05 - - - - 2.13% 11.87%
ING Groep 15.11 -0.74% -0.11 1969298 15.16 15.09 15.21 - - - - 0.92% 13.25%
INTESA SANPAOLO 2.68 -0.59% -0.02 19945705 2.68 2.66 2.69 - - - - -4.43% 10.95%
Inditex Ind De Desno 36.09 -0.33% -0.12 710970 36.20 35.95 36.26 - - - - 0.32% 11.78%
L'Oreal 188.05 -0.29% -0.55 57094 187.70 186.90 188.95 - - - - 100.11% 117.59%
LVMH 227.25 0.04% 0.10 90978 226.82 226.20 227.75 - - - - -0.26% 25.52%
Münchener Rück 172.90 -0.09% -0.15 126932 172.80 172.50 173.20 - - - - 0.23% -3.41%
NOKIA 5.71 -2.89% -0.17 4664194 5.76 5.71 5.82 - - - - 3.07% 25.22%
ORANGE SA 7.25 -1.71% -0.13 3173794 7.37 7.19 7.38 - - - - -0.90% -
PHILIPS 31.54 0.02% 0.01 485270 31.46 31.43 31.64 - - - - -0.35% 9.02%
SAFRAN 76.06 -0.20% -0.15 5579 76.13 75.98 76.26 - - - - 0.93% 11.38%
SAP SE 94.91 0.19% 0.18 384755 94.67 94.53 95.19 - - - - 1.12% 14.93%
Sanofi 87.48 -0.42% -0.37 541647 88.50 87.47 88.50 - - - - -2.17% 14.11%
Schneider Electric 69.34 -0.13% -0.09 381003 68.69 68.69 69.55 - - - - 0.65% 5.03%
Siemens 126.90 0.00% 0.00 317281 126.65 126.60 127.85 - - - - -1.89% 9.07%
Société Générale 50.24 0.34% 0.17 658262 50.04 49.79 50.48 - - - - 2.80% 7.96%
Telefonica 9.93 -0.93% -0.09 2639144 9.99 9.89 10.03 - - - - 0.71% 13.30%
Total 48.07 -0.51% -0.24 899117 47.05 47.05 48.38 - - - - -0.58% -0.94%
Unibail-Rodamco 230.90 0.04% 0.10 33646 230.35 229.85 231.75 - - - - -1.54% 2.12%
Unilever 49.78 0.14% 0.07 634477 49.66 49.59 50.04 - - - - 1.24% 27.62%
Vinci 76.45 -0.61% -0.47 378573 77.08 76.35 77.28 - - - - -0.57% 18.38%
Vivendi 19.11 -1.37% -0.27 1360611 19.23 19.09 19.48 - - - - 1.14% 6.11%
Volkswagen VZ 138.40 0.22% 0.30 141717 137.85 136.75 138.95 - - - - -1.60% 3.79%