14.11.2018 16:33:42
EURO STOXX 50
3214.68
EUR
-10.14
-0.31%
14.11.2018 16:18
 
Chart
Kursdaten
Kurs 3214.68 Eröffnung 3213.35
Diff. absolut -10.14 Tages-Hoch 3239.99
Diff. % -0.31 % Tages-Tief 3179.08
Volumen 207032578 Umsatz 4273292832.19
Schlusskurs vom 13.11.2018 3224.82 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.11.2018 / 16:18
Währung EUR Aktualisierungsstand 14.11.2018 / 16:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -7.97% 3687.2 3090.8
1 Woche 0.54% 3263.7 3192.6
1 Monat 0.95% 3282.2 3090.8
3 Monate -5.42% 3463.0 3090.8
6 Monate -9.56% 3596.2 3090.8
1 Jahr -9.78% 3687.2 3090.8
3 Jahre -4.04% 3708.8 2672.7
0.75
SMI
6.87
13
SMI
-5.58
SMI
-7.97
-3.91
2016
2017
2018
{"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":-7.97,"chartHeight":19.403615797397,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"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":-3.91,"chartHeight":15.653881713971,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"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":2.29,"chartHeight":12.836972788667,"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":-4.38,"chartHeight":16.251563524622,"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":-11.19,"chartHeight":21.190353175156,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.11.2018 16:33:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 65.67 0.49% 0.32 417172 65.25 64.76 66.38 290 65.65 65.67 90 -1.33% -29.82%
ADIDAS 206.90 0.10% 0.20 178569 206.00 204.70 208.40 198 206.80 206.90 230 0.34% 23.66%
ALLIANZ 191.32 -1.54% -3.00 285970 192.50 189.52 192.74 75 191.30 191.34 20 5.47% 1.34%
ASML Holding 152.26 -0.81% -1.24 183441 151.18 149.08 154.24 34 152.24 152.28 34 -0.47% 5.68%
AXA 22.11 -0.49% -0.11 1255509 22.07 21.73 22.28 700 22.11 22.12 2133 0.77% -10.36%
Ahold Delhaize 22.95 -0.43% -0.10 1523267 22.73 22.73 23.09 2475 22.95 22.96 1058 13.68% 25.74%
Air Liquide 106.50 -0.88% -0.95 134375 106.65 105.40 107.38 85 106.50 106.55 566 1.80% 1.99%
Airbus Group 95.91 -0.85% -0.82 312110 95.39 94.08 97.16 126 95.88 95.94 75 0.69% 15.96%
Amadeus IT 66.96 -1.38% -0.94 410746 67.42 66.54 67.62 620 66.94 66.98 1004 -4.23% 12.94%
BASF 69.61 -0.14% -0.10 689439 69.07 67.77 70.16 395 69.19 69.64 381 - -14.42%
BAYER 64.59 -2.77% -1.84 1264460 66.57 64.58 66.57 250 64.52 64.60 276 -5.09% -34.97%
BBVA 4.99 -0.32% -0.02 5152215 4.97 4.95 5.03 2000 4.98 4.99 5745 - -12.58%
BMW 75.08 1.69% 1.25 532086 74.41 74.24 76.37 26 75.07 75.10 75 -3.98% -15.09%
BNP Paribas 46.21 -0.23% -0.10 680099 46.03 45.46 46.55 204 46.22 46.23 378 -0.14% -25.60%
Banco Santander 4.29 -0.40% -0.02 8596782 4.26 4.23 4.33 6231 4.29 4.29 2303 2.12% -21.61%
CRH PLC 2252.00 0.13% 3.00 309309 2226.00 2204.00 2280.00 896 2251.00 2253.00 1876 0.36% -15.58%
DEUTSCHE POST 28.71 -0.03% -0.01 676171 28.48 28.24 28.80 657 28.69 28.71 642 -0.59% -27.83%
Daimler 52.58 1.15% 0.60 973428 51.91 51.88 53.43 233 52.58 52.59 819 -0.57% -26.54%
Danone 65.51 -1.65% -1.10 521827 66.30 65.48 66.31 430 65.50 65.52 414 6.02% -4.98%
Deutsche Telekom 14.99 0.57% 0.09 2715165 14.89 14.85 15.07 3079 14.98 14.99 4948 2.76% 0.91%
ENEL 4.48 0.26% 0.01 6812806 4.45 4.42 4.53 8347 4.48 4.48 4011 0.87% -13.03%
ENI 14.91 -1.34% -0.20 3752105 14.91 14.64 15.02 1129 14.91 14.92 1926 -1.33% 9.46%
Engie S.A. 12.54 -0.20% -0.03 2461636 12.50 12.28 12.62 1528 12.54 12.54 2976 4.32% -12.60%
EssilorLuxottica 119.30 0.25% 0.30 63190 118.65 118.20 120.38 129 119.25 119.30 133 -0.63% -
FRESENIUS 53.40 2.26% 1.18 533491 52.04 51.88 54.10 193 53.40 53.42 190 -3.55% -19.33%
IBERDROLA 6.70 1.22% 0.08 5502042 6.59 6.59 6.75 8021 6.70 6.70 12954 3.44% 2.15%
ING Groep 11.24 -0.23% -0.03 1884888 11.18 11.10 11.36 88 11.24 11.24 502 0.73% -26.60%
INTESA SANPAOLO 1.98 -1.19% -0.02 16834837 1.98 1.95 2.00 8803 1.98 1.98 9805 -0.07% -27.43%
Inditex Ind De Desno 25.75 -1.45% -0.38 775150 26.02 25.66 26.02 1693 25.74 25.75 3297 4.60% -10.13%
KERING 399.90 -0.40% -1.60 52060 395.90 390.70 404.50 15 399.80 400.00 493 -2.26% 1.97%
L'Oreal 208.20 -0.29% -0.60 148464 208.60 206.75 210.30 244 208.10 208.20 50 2.91% 12.68%
LINDE PLC EO 0,001 137.65 -2.38% -3.35 22747 138.05 136.00 140.35 71 137.55 137.70 75 -1.16% -22.06%
LVMH Moët Henn. L. Vui 268.95 -0.22% -0.60 103717 267.60 264.30 271.40 130 268.90 268.95 30 -1.43% 9.55%
Münchener Rück 193.80 -0.56% -1.10 93778 193.30 191.60 195.05 340 193.75 193.85 188 2.44% 7.80%
NOKIA 5.15 -1.08% -0.06 5021467 5.17 5.13 5.20 2350 5.15 5.15 4612 1.40% 33.92%
ORANGE SA 14.71 0.62% 0.09 1544817 14.59 14.53 14.85 1860 14.71 14.72 2085 3.91% 1.07%
PHILIPS 33.41 -0.77% -0.26 654864 33.30 33.16 33.76 372 33.40 33.41 1504 0.55% 6.50%
SAFRAN 112.10 -0.93% -1.05 185768 112.80 110.70 113.45 60 112.10 112.15 260 2.17% 31.43%
SAP SE 92.11 -0.14% -0.13 539147 91.21 90.41 93.25 255 92.09 92.13 100 -1.32% -1.13%
Sanofi 79.32 -0.86% -0.69 468571 79.62 79.16 80.29 438 79.30 79.32 617 3.03% 11.09%
Schneider Electric 63.68 -0.38% -0.24 165983 63.28 62.57 64.26 312 63.66 63.70 263 -0.09% -10.06%
Siemens 100.96 -0.88% -0.90 597970 100.96 100.04 101.88 151 100.94 100.96 382 -0.12% -12.27%
Société Générale 33.53 -0.49% -0.17 569143 33.53 33.23 33.88 213 33.52 33.53 150 1.91% -21.79%
TELEFÓNICA 7.51 -0.15% -0.01 2139926 7.49 7.44 7.57 2294 7.51 7.51 250 2.33% -7.36%
Total 49.83 0.91% 0.45 2114209 48.64 48.57 50.17 410 49.83 49.84 200 -3.14% 6.87%
Unilever 48.48 -0.72% -0.35 735133 48.81 48.38 48.94 880 48.48 48.48 206 2.75% 3.76%
Vinci 78.38 0.36% 0.28 220432 77.84 77.16 79.34 75 78.36 78.38 133 0.64% -8.54%
Vivendi 21.39 -0.51% -0.11 552417 21.42 21.15 21.62 1328 21.38 21.39 856 0.28% -4.42%
Volkswagen VZ 149.88 1.15% 1.70 271667 149.36 148.10 151.30 49 149.86 149.90 112 -5.02% -11.22%
WFD Unibail Rodamco 160.50 -0.62% -1.00 42593 159.36 159.32 161.98 82 160.50 160.54 37 1.79% -