25.09.2018 09:57:35
STOXX 50
3053.26
EUR
4.92
0.16%
25.09.2018 09:42
 
Chart
Kursdaten
Kurs 3053.26 Eröffnung 3048.76
Diff. absolut 4.92 Tages-Hoch 3057.62
Diff. % 0.16 % Tages-Tief 3048.70
Volumen 61450320 Umsatz 14802185970
Schlusskurs vom 24.09.2018 3048.34 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.09.2018 / 09:42
Währung EUR Aktualisierungsstand 25.09.2018 / 09:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -4.08% 3283.2 2884.5
1 Woche 1.32% 3069.1 2993.6
1 Monat -0.68% 3089.9 2954.8
3 Monate -1.06% 3174.6 2954.8
6 Monate 4.65% 3180.3 2884.5
1 Jahr -2.48% 3283.2 2884.5
3 Jahre 4.91% 3306.0 2557.0
SMI
5.7
13
SMI
-2.61
-5.58
SMI
-4.08
-4.64
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":-4.08,"chartHeight":15.877974787648,"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":-4.64,"chartHeight":16.555195761525,"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":-2.67,"chartHeight":13.645350882447,"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":7.46,"chartHeight":19.055420244353,"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":4.48,"chartHeight":16.370426190106,"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":-4.39,"chartHeight":16.26357126638,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.09.2018 09:57:35
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 77.08 0.01% 0.01 40586 77.30 76.97 77.45 90 77.04 77.09 105 0.51% -17.24%
ABB N 23.15 -0.13% -0.03 73990 23.18 23.13 23.24 535 23.14 23.15 2744 -0.17% -11.22%
ALLIANZ 192.86 0.27% 0.52 8964 192.00 192.00 193.06 119 192.80 192.84 31 3.57% 0.50%
ASML Holding 163.78 1.01% 1.64 11427 162.84 162.78 164.10 75 163.70 163.78 75 2.70% 11.63%
AXA 23.41 0.52% 0.12 75338 23.33 23.29 23.45 1891 23.39 23.41 562 4.77% -6.07%
Air Liquide 110.25 0.14% 0.15 5513 110.20 109.75 110.30 70 110.15 110.25 433 2.95% 4.51%
Airbus Group 106.24 0.47% 0.50 10658 105.54 105.54 106.50 23 106.20 106.28 74 -0.66% 26.79%
AstraZeneca 5668.00 0.04% 2.00 35263 5688.00 5668.00 5697.00 873 5668.00 5670.00 29 0.82% 10.62%
BASF 80.60 -0.51% -0.41 100337 80.78 80.37 81.03 54 80.58 81.01 450 - -14.42%
BAYER 75.46 -0.85% -0.65 90999 76.26 75.36 76.26 245 75.45 75.46 100 4.32% -25.49%
BBVA 5.66 1.11% 0.06 765271 5.63 5.63 5.68 3972 5.66 5.66 1000 - -12.58%
BNP Paribas 54.83 0.42% 0.23 97625 54.74 54.71 55.05 266 54.81 54.84 150 5.82% -12.31%
BP 576.00 1.12% 6.40 963548 571.80 571.60 576.60 1000 575.90 576.10 1393 3.92% 8.85%
BRIT AMER TOBACCO 3478.50 -1.93% -68.50 137874 3551.00 3475.00 3557.00 125 3478.00 3480.00 296 -3.25% -29.34%
Banco Santander 4.51 0.71% 0.03 1297375 4.48 4.48 4.52 633 4.50 4.51 1120 6.90% -16.64%
Barclays Bank 175.46 -0.31% -0.54 2100159 176.00 174.70 176.10 2000 175.40 175.48 4067 3.10% -13.64%
DEUTSCHE TELEKOM 13.82 0.25% 0.04 184097 13.78 13.77 13.87 315 13.82 13.83 3047 0.33% -6.64%
Daimler 56.04 -0.16% -0.09 115036 56.18 55.85 56.38 417 56.03 56.05 100 3.74% -18.41%
Diageo 2664.00 -0.78% -21.00 71121 2685.00 2659.50 2685.00 40 2664.00 2664.50 348 1.44% -1.61%
ENI 16.31 0.80% 0.13 280789 16.10 16.10 16.31 1000 16.30 16.31 1099 0.26% 17.15%
GLAXOSMITHKLINE 1520.60 -0.25% -3.80 88956 1523.90 1519.80 1526.40 366 1520.00 1520.60 875 2.64% 15.31%
Glencore Plc 337.50 2.16% 7.15 2239674 335.00 334.15 338.45 3471 337.40 337.55 1250 10.78% -14.22%
HSBC Holdings 673.80 -0.52% -3.50 350395 675.20 670.90 676.70 1527 673.70 673.90 2767 3.45% -11.59%
ING Groep 11.61 1.08% 0.12 371477 11.54 11.54 11.65 750 11.60 11.61 246 3.57% -25.21%
INTESA SANPAOLO 2.43 1.17% 0.03 1780188 2.41 2.41 2.43 9420 2.43 2.43 780 0.02% -13.12%
L'Oreal 202.40 -0.49% -1.00 10603 203.30 202.40 203.30 40 202.30 202.40 185 0.99% 9.77%
LVMH Moët Henn. L. Vui 305.50 0.10% 0.30 8041 305.75 304.20 306.75 40 305.30 305.50 34 5.83% 24.04%
Lloyds Banking Grp 61.45 -0.41% -0.25 2222146 61.79 61.45 61.84 11000 61.44 61.46 7291 4.08% -9.28%
NATIONAL GRID 770.80 -0.76% -5.90 153485 775.40 769.60 776.00 400 770.40 770.70 400 -2.36% -11.27%
Nestlé N 79.62 -0.20% -0.16 92142 79.70 79.54 79.90 1269 79.60 79.64 1361 -0.86% -3.61%
Novartis N 82.68 1.00% 0.82 105533 82.04 82.04 82.72 369 82.68 82.70 1065 - -0.41%
Novo-Nordisk B 303.35 0.33% 1.00 44988 303.05 302.85 304.00 200 303.30 303.40 300 -0.44% -9.75%
PRUDENTIAL 1805.00 0.25% 4.50 36157 1798.50 1798.50 1807.50 458 1805.00 1805.50 1350 7.08% -5.56%
RECKITT BENCKISER 6771.00 -1.05% -72.00 15091 6838.00 6771.00 6838.00 107 6770.00 6771.00 103 1.36% -1.23%
RIO TINTO 3881.00 -0.82% -32.00 92349 3898.00 3876.50 3914.50 125 3880.00 3881.00 125 8.66% -0.63%
Roche GS 233.95 0.69% 1.60 11315 233.00 232.80 234.40 238 233.90 234.00 204 -1.16% -4.27%
Royal Dutch Shell A 29.37 1.28% 0.37 216525 29.07 29.07 29.39 1006 29.37 29.38 2789 4.19% 4.47%
SAFRAN 120.10 0.59% 0.70 13639 119.45 119.10 120.15 94 120.05 120.10 54 1.19% 38.69%
SAP SE 104.14 0.42% 0.44 28040 103.60 103.34 104.28 60 104.12 104.14 75 0.72% 11.16%
Sanofi 74.19 0.56% 0.41 59079 73.89 73.86 74.52 60 74.19 74.20 100 -1.56% 3.44%
Schneider Electric 69.56 0.06% 0.04 31297 69.68 69.56 70.10 407 69.54 69.56 160 2.54% -1.00%
Siemens 111.12 0.02% 0.02 49504 111.04 110.96 111.56 167 111.10 111.14 214 1.83% -4.31%
TELEFÓNICA 6.89 1.08% 0.07 439661 6.84 6.84 6.90 600 6.89 6.89 600 2.70% -16.01%
Total 55.38 -0.36% -0.20 220741 55.14 55.08 55.43 200 55.37 55.38 200 3.46% 20.29%
UBS Group N 15.93 0.73% 0.12 102881 15.88 15.86 15.94 1000 15.91 15.93 3489 4.56% -11.48%
UNILEVER 4183.00 -0.40% -17.00 82487 4202.25 4181.00 4215.50 225 4182.50 4183.50 283 -1.29% 1.69%
Unilever 47.26 -0.40% -0.19 107338 47.45 47.23 47.60 640 47.26 47.26 205 -1.59% 0.83%
VODAFONE GROUP 169.00 -0.71% -1.20 783078 169.99 168.90 170.22 96 169.00 169.02 2500 1.14% -27.80%
Vinci 81.98 0.54% 0.44 15856 81.58 81.56 82.03 223 81.94 81.98 153 1.12% -4.51%
Zurich Insurance N 308.90 0.55% 1.70 4800 307.70 307.60 309.10 50 308.80 308.90 28 2.81% 3.82%