22.04.2019 14:52:54
STOXX 50
3169.95
EUR
7.6400
0.24%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.04.2019 3162.31 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung EUR Aktualisierungsstand 22.04.2019 / 14:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.85% 3190.2 2714.5
1 Woche 0.39% 3182.4 3147.8
1 Monat 1.50% 3190.2 3058.2
3 Monate 9.89% 3190.2 2840.0
6 Monate 8.36% 3190.2 2673.5
1 Jahr 4.02% 3190.2 2673.5
3 Jahre 9.98% 3283.2 2626.5
5.7
13
SMI
14.85
13.55
SMI
-13.12
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.7,"chartHeight":16.878880646784,"year":2017,"ID_NOTATION":"1544655"},"2018":{"performance":-13.12,"chartHeight":21.079431831189,"year":2018,"ID_NOTATION":"1544655"},"2019":{"performance":14.85,"chartHeight":21.703525309618,"year":2019,"ID_NOTATION":"1544655"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.04.2019 14:52:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 79.66 - - - - - - 418 79.57 79.66 70 1.92% 38.32%
ABB N 21.19 - - - - - - 1862 20.15 22.05 1726 8.47% 13.68%
ALLIANZ 214.65 - - - - - - 98 214.60 214.65 52 3.15% 22.07%
ASML Holding 182.84 - - - - - - 86 182.82 182.88 102 3.56% 33.36%
AXA 23.75 - - - - - - 320 23.75 23.75 2000 1.84% 25.89%
Air Liquide 118.05 - - - - - - 70 117.70 118.05 60 1.86% 8.85%
Airbus Group 120.40 - - - - - - 127 120.12 120.24 75 2.45% 43.78%
AstraZeneca 5812.00 - - - - - - 93 5812.00 5843.00 220 -3.49% -0.82%
BASF 74.01 - - - - - - 284 73.98 74.01 284 6.23% 11.87%
BAYER 61.79 - - - - - - 150 61.04 61.05 50 1.03% 1.78%
BBVA 5.58 - - - - - - 2896 5.58 5.58 2896 3.52% -14.18%
BNP Paribas 44.47 - - - - - - 200 48.82 49.12 200 - 12.61%
BP 568.00 - - - - - - 1224 567.50 568.00 730 -0.61% 14.42%
BRIT AMER TOBACCO 3057.00 - - - - - - 181 3056.50 3058.50 324 -0.88% 22.11%
Banco Santander 4.60 - - - - - - 120 4.60 4.60 107 2.46% 15.93%
Daimler 59.28 - - - - - - 263 59.27 59.29 263 6.88% 29.13%
Deutsche Telekom 14.86 - - - - - - 80 14.86 14.90 1054 0.03% 0.23%
Diageo 3125.00 - - - - - - 360 3124.50 3125.50 285 -0.11% 11.63%
ENI 15.39 - - - - - - 1273 15.39 15.39 1273 -3.38% 12.19%
GLAXOSMITHKLINE 1525.40 - - - - - - 387 1525.20 1525.80 710 -2.48% 2.21%
Glencore Plc 338.35 - - - - - - 897 338.40 338.45 2298 4.77% 16.41%
HSBC Holdings 667.00 - - - - - - 1509 667.10 667.30 986 2.35% 3.44%
ING Groep 12.04 - - - - - - 1296 12.04 12.04 1296 5.04% 25.54%
INTESA SANPAOLO 2.33 - - - - - - 7996 2.33 2.36 3153 4.10% 20.67%
L'Oreal 242.60 - - - - - - 9 225.00 242.70 8 0.71% 20.58%
LINDE PLC EO 0,001 160.30 - - - - - - 164 160.30 160.45 52 -0.26% 15.45%
LVMH Moët Henn. L. Vui 351.45 - - - - - - 51 351.40 351.45 51 2.05% 35.88%
Lloyds Banking Grp 66.02 - - - - - - 10000 66.02 66.05 13908 2.83% 27.50%
NATIONAL GRID 818.20 - - - - - - 370 818.10 818.40 23 -0.93% 7.12%
Nestlé N 95.74 - - - - - - 200 95.45 96.18 250 -0.67% 20.07%
Novartis N 77.22 - - - - - - 300 76.67 77.61 100 -6.25% 4.17%
Novo-Nordisk B 322.30 - - - - - - 375 321.45 323.25 35 -5.14% 8.30%
PRUDENTIAL 1780.50 - - - - - - 600 1779.50 1780.50 543 6.52% 26.77%
RECKITT BENCKISER 5821.00 - - - - - - 50 5819.00 5822.00 133 -1.66% -2.97%
RIO TINTO 4599.50 - - - - - - 88 4599.00 4600.00 145 -2.45% 23.03%
Roche GS 263.40 - - - - - - 90 261.20 265.85 500 -3.53% 8.57%
Royal Dutch Shell A 28.52 - - - - - - 594 28.52 28.53 594 -1.04% 10.93%
SAFRAN 123.45 - - - - - - 50 123.40 123.45 75 2.53% 17.35%
SAP SE 100.38 - - - - - - 105 100.34 100.40 218 0.76% 15.06%
Sanofi 72.72 - - - - - - 80 72.72 73.04 90 -5.62% -3.95%
Schneider Electric 77.24 - - - - - - 135 77.24 77.26 191 4.86% 28.99%
Siemens 106.56 - - - - - - 188 106.56 106.60 63 3.74% 8.92%
TELEFÓNICA 7.51 - - - - - - 2000 7.50 7.52 2081 1.24% 1.98%
Total 50.33 - - - - - - 479 50.32 50.33 457 0.40% 8.77%
UBS Group N 13.46 - - - - - - 10 13.42 13.53 14 5.78% 10.69%
UNILEVER 4497.00 - - - - - - 86 4495.00 4496.50 216 2.32% 9.20%
Unilever 52.17 - - - - - - 348 52.17 52.19 4 1.48% 8.01%
VODAFONE GROUP 142.44 - - - - - - 192 142.42 142.60 3524 3.08% -6.80%
Vinci 89.26 - - - - - - 100 88.96 89.52 100 -0.20% 23.59%
Zurich Insurance N 327.60 - - - - - - 1000 326.80 333.10 132 3.57% 12.11%