16.11.2018 11:26:00
STOXX 50
2931.71
EUR
6.86
0.23%
16.11.2018 11:10
 
Chart
Kursdaten
Kurs 2931.71 Eröffnung 2927.68
Diff. absolut 6.86 Tages-Hoch 2944.65
Diff. % 0.23 % Tages-Tief 2927.68
Volumen 204438078 Umsatz 47166145185
Schlusskurs vom 15.11.2018 2924.85 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.11.2018 / 11:10
Währung EUR Aktualisierungsstand 16.11.2018 / 11:26
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -7.96% 3283.2 2839.3
1 Woche -1.90% 2993.7 2901.5
1 Monat 0.41% 2994.0 2839.3
3 Monate -4.16% 3096.0 2839.3
6 Monate -6.81% 3180.3 2839.3
1 Jahr -6.48% 3283.2 2839.3
3 Jahre -7.65% 3306.0 2557.0
SMI
5.7
13
SMI
-2.61
-5.58
SMI
-7.96
-5.46
2016
2017
2018
{"2016":{"performance":-2.61,"chartHeight":13.525677720159,"year":2016,"ID_NOTATION":"1544655"},"2017":{"performance":5.7,"chartHeight":17.638559787118,"year":2017,"ID_NOTATION":"1544655"},"2018":{"performance":-7.96,"chartHeight":19.397005134282,"year":2018,"ID_NOTATION":"1544655"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.46,"chartHeight":17.412056371224,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-8.95,"chartHeight":20.014238305718,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.31,"chartHeight":12.882759098735,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-5.09,"chartHeight":17.042578730425,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.11,"chartHeight":21.606377285888,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.11.2018 11:26:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 68.56 0.66% 0.45 124014 68.16 68.16 68.82 287 68.56 68.58 68 3.89% -26.86%
ABB N 20.23 2.53% 0.50 600704 20.32 20.20 20.55 3822 20.22 20.23 1871 -4.13% -24.44%
ALLIANZ 190.40 0.79% 1.50 94416 190.40 189.74 191.74 140 190.40 190.44 46 1.10% -1.49%
ASML Holding 151.44 -0.29% -0.44 158551 152.84 150.76 153.38 75 151.42 151.46 34 -1.12% 4.56%
AXA 21.83 0.32% 0.07 628732 21.91 21.78 22.25 1271 21.82 21.84 1224 -2.40% -12.24%
Air Liquide 105.75 -0.56% -0.60 35461 106.85 105.75 107.05 375 105.70 105.80 270 -0.65% 0.95%
Airbus Group 93.69 -0.29% -0.27 73009 94.69 93.62 94.76 90 93.69 93.73 82 -1.89% 12.67%
AstraZeneca 6200.00 -1.77% -112.00 274782 6191.00 6151.00 6261.00 251 6201.00 6205.00 200 3.44% 23.23%
BASF 70.04 0.57% 0.40 140518 69.93 69.92 70.46 280 70.03 70.47 316 - -14.42%
BAYER 62.96 -0.77% -0.49 279091 63.73 62.70 63.84 250 62.92 63.09 250 -10.23% -37.89%
BBVA 4.97 -0.32% -0.02 1810767 5.00 4.96 5.01 3435 4.97 4.97 1500 - -12.58%
BNP Paribas 45.55 0.04% 0.02 216786 45.70 45.32 46.05 162 45.54 45.56 150 -2.32% -26.87%
BP 528.30 0.27% 1.40 2556498 530.40 527.20 534.70 4594 528.20 528.50 4300 -0.36% 0.69%
BRIT AMER TOBACCO 2744.00 -1.45% -40.50 442250 2756.50 2715.50 2799.50 1182 2743.50 2745.00 120 -17.35% -44.53%
Banco Santander 4.26 0.53% 0.02 3263227 4.26 4.23 4.28 2000 4.26 4.26 500 -1.50% -22.86%
Barclays Bank 164.58 -0.88% -1.46 2947368 167.14 164.50 168.86 1215 164.56 164.62 1023 -7.16% -18.53%
Daimler 51.63 1.49% 0.76 198465 51.63 51.45 52.01 210 51.62 51.64 136 -0.88% -28.11%
Deutsche Telekom 15.11 1.34% 0.20 1131596 15.01 15.00 15.12 5467 15.11 15.12 2195 2.02% 0.95%
Diageo 2786.00 -0.18% -5.00 315006 2789.50 2784.50 2811.50 300 2786.00 2787.00 319 3.35% 2.27%
ENI 15.05 0.21% 0.03 490250 15.09 15.04 15.16 105 15.05 15.06 2330 -3.28% 8.73%
GLAXOSMITHKLINE 1571.60 0.63% 9.80 452194 1561.00 1561.00 1578.00 960 1571.20 1572.00 400 0.21% 18.14%
Glencore Plc 300.40 0.75% 2.25 2403167 301.75 299.00 305.30 1250 300.35 300.45 1250 -6.27% -23.55%
HSBC Holdings 658.10 0.15% 1.00 1725184 660.80 656.20 666.00 900 658.20 658.50 900 2.16% -14.23%
ING Groep 10.96 0.13% 0.01 572985 10.93 10.87 11.02 1548 10.96 10.96 2112 -3.68% -28.73%
INTESA SANPAOLO 1.96 0.24% 0.00 4591315 1.96 1.94 1.97 1529 1.96 1.96 7000 -3.50% -29.36%
L'Oreal 207.90 0.48% 1.00 21732 207.50 207.50 209.80 195 207.80 208.00 128 1.67% 11.66%
LVMH Moët Henn. L. Vui 265.50 0.30% 0.80 36720 266.35 265.35 268.70 68 265.40 265.50 59 -2.31% 7.58%
Lloyds Banking Grp 54.25 -2.20% -1.22 18772657 55.67 54.20 55.94 8834 54.24 54.26 33339 -6.85% -18.44%
NATIONAL GRID 827.40 -1.44% -12.10 522785 832.50 826.70 838.50 783 827.20 827.40 770 0.16% -4.10%
Nestlé N 83.98 0.26% 0.22 138437 84.54 83.96 84.76 658 83.98 84.00 300 -1.46% 0.07%
Novartis N 87.82 0.32% 0.28 116700 88.08 87.70 88.54 3322 87.80 87.82 230 -2.21% 6.50%
Novo-Nordisk B 289.20 1.53% 4.35 174949 286.88 286.85 290.80 232 289.15 289.25 241 -2.73% -14.97%
PRUDENTIAL 1584.00 -0.13% -2.00 280448 1601.50 1574.00 1617.00 318 1583.00 1584.00 66 -1.49% -16.81%
RECKITT BENCKISER 6543.00 0.45% 29.00 55741 6509.00 6499.00 6571.00 330 6545.00 6548.00 123 4.06% -5.98%
RIO TINTO 3873.50 1.73% 66.00 222186 3868.50 3849.50 3894.50 399 3873.00 3874.00 16 -4.33% -3.31%
Roche GS 248.60 0.69% 1.70 38371 248.90 248.60 250.35 58 248.60 248.70 168 -1.00% 0.45%
Royal Dutch Shell A 27.27 0.96% 0.26 584481 27.36 27.18 27.49 1632 27.25 27.27 1068 -2.74% -2.72%
SAFRAN 109.25 -0.14% -0.15 31622 109.85 109.15 110.35 216 109.25 109.30 427 -4.37% 27.08%
SAP SE 92.19 -0.10% -0.09 128866 92.94 92.10 93.17 56 92.21 92.23 133 -1.87% -1.08%
Sanofi 78.78 0.66% 0.52 170917 78.27 78.27 79.49 215 78.79 78.82 261 -1.06% 8.66%
Schneider Electric 64.32 -0.19% -0.12 47441 64.62 64.26 65.02 100 64.32 64.34 123 0.06% -9.33%
Siemens 102.22 0.88% 0.89 86028 101.72 101.66 102.40 418 102.20 102.24 414 -1.95% -12.72%
TELEFÓNICA 7.49 -0.19% -0.01 782761 7.54 7.48 7.54 1836 7.49 7.49 3780 0.21% -7.57%
Total 50.30 0.26% 0.13 354935 50.38 50.25 50.78 579 50.30 50.31 200 -2.24% 8.58%
UBS Group N 13.82 1.58% 0.21 528889 13.84 13.74 13.91 3892 13.82 13.83 1249 -6.17% -23.80%
UNILEVER 4260.00 0.47% 20.00 247844 4249.50 4249.50 4292.50 651 4259.50 4261.00 60 4.16% 2.66%
Unilever 49.00 0.68% 0.33 276706 48.73 48.73 49.27 759 48.99 49.01 409 2.10% 3.42%
VODAFONE GROUP 154.70 -0.27% -0.42 4085970 154.50 154.27 156.06 2500 154.28 154.62 10690 5.57% -34.20%
Vinci 77.26 -0.36% -0.28 55019 77.54 77.24 78.26 244 77.24 77.28 100 -1.22% -9.19%
Zurich Insurance N 311.50 0.55% 1.70 28913 312.70 310.80 314.00 50 311.60 311.70 86 -1.18% 4.70%