24.03.2019 20:25:50
EURO STOXX 50
3305.73
EUR
-61.6700
-1.83%
22.03.2019 17:50
 
Chart
Kursdaten
Kurs 3305.73 Eröffnung 3371.68
Diff. absolut -61.67 Tages-Hoch 3377.93
Diff. % -1.83 % Tages-Tief 3301.60
Volumen 595583525 Umsatz 9279230524
Schlusskurs vom 21.03.2019 3367.40 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.03.2019 / 17:50
Währung EUR Aktualisierungsstand 24.03.2019 / 20:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.14% 3422.3 2936.8
1 Woche -2.37% 3422.3 3301.6
1 Monat 1.08% 3422.3 3261.0
3 Monate 10.17% 3422.3 2908.7
6 Monate -3.65% 3452.4 2908.7
1 Jahr -1.27% 3596.2 2908.7
3 Jahre 8.34% 3708.8 2678.3
6.87
13
SMI
10.14
10.56
SMI
-14.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.03.2019 20:25:50
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 71.73 -2.37% -1.74 562470 73.55 71.65 73.70 30 71.72 71.76 10 -0.21% 24.55%
ADIDAS 209.20 0.24% 0.50 188338 209.70 208.70 211.70 23 209.10 209.30 176 -1.92% 14.54%
ALLIANZ 196.00 -0.76% -1.50 210341 197.70 195.80 198.64 110 195.98 196.02 110 -2.61% 11.46%
ASML Holding 167.00 -1.54% -2.62 356178 170.32 166.76 171.90 554 166.86 167.18 440 -1.47% 21.81%
AXA 22.28 -1.58% -0.36 1984114 22.61 22.20 22.70 320 22.20 22.28 447 -2.10% 18.08%
Ahold Delhaize 23.57 -0.32% -0.07 664162 23.73 23.56 23.78 387 23.57 23.59 387 2.88% 6.53%
Air Liquide 110.50 -2.39% -2.70 242112 113.40 110.40 113.40 18 103.00 110.60 102 -2.73% 1.89%
Airbus Group 116.62 -1.59% -1.88 514946 119.02 114.74 119.18 3 114.76 114.92 168 -1.15% 39.26%
Amadeus IT 67.34 -1.09% -0.74 604374 68.14 67.26 68.40 2 67.30 67.34 243 0.30% 10.57%
BASF 65.48 -2.49% -1.67 1029460 67.31 65.32 67.53 279 65.46 65.48 4 -2.68% -1.03%
BAY.MOTOREN WERKE AG 69.40 -2.47% -1.76 754669 71.35 69.18 71.42 10 69.39 69.41 60 -6.46% -1.87%
BAYER 59.56 -2.79% -1.71 1310514 61.16 59.20 61.47 250 59.32 59.73 512 -13.17% -1.89%
BBVA 5.17 -20.43% -1.33 8018953 5.41 5.16 5.41 3133 5.17 5.18 272 -3.77% -20.43%
BNP Paribas 41.49 -3.62% -1.56 1521859 43.32 41.38 43.42 200 41.34 41.63 200 -6.08% 5.06%
Banco Santander 4.15 -4.19% -0.18 22163875 4.33 4.14 4.34 2000 4.14 4.15 210 -4.99% 4.56%
CRH PLC 27.10 -1.67% -0.46 255928 27.77 27.07 27.95 167 27.11 27.22 106 -3.73% 18.34%
DEUTSCHE POST 28.47 -1.35% -0.39 823666 28.99 28.45 29.01 290 28.45 28.48 327 -3.16% 19.02%
Daimler 50.64 -1.78% -0.92 1599583 51.83 50.54 52.22 288 50.63 50.65 288 -1.90% 10.30%
Danone 67.63 -2.63% -1.83 595522 69.42 67.52 69.48 82 67.48 67.64 160 -2.28% 10.04%
Deutsche Telekom 15.66 -0.98% -0.15 3772578 15.82 15.65 15.88 319 15.65 15.66 990 1.72% 5.60%
ENEL 5.62 0.36% 0.02 12133096 5.60 5.55 5.63 1700 5.61 5.62 1700 3.05% 11.56%
ENI 15.66 -1.31% -0.21 3109034 15.87 15.64 15.88 353 15.62 15.67 121 0.24% 14.20%
Engie S.A. 13.23 -1.71% -0.23 1530634 13.45 13.20 13.51 399 13.23 13.25 589 -2.04% 5.92%
EssilorLuxottica 97.62 -0.89% -0.88 348657 98.50 96.92 99.10 73 97.60 97.64 73 -7.99% -11.78%
FRESENIUS 46.17 -4.57% -2.21 402571 48.37 46.09 48.39 3 46.16 46.19 131 -5.81% 9.10%
IBERDROLA 7.72 -1.13% -0.09 4910255 7.80 7.71 7.81 465 7.72 7.72 2084 0.47% 6.87%
ING GROEP NV EO 10.47 -2.71% -0.29 5720992 10.79 10.44 10.89 202 10.47 10.47 202 -5.81% 9.13%
INTESA SANPAOLO 2.15 -3.24% -0.07 15629836 2.22 2.14 2.22 8952 2.15 2.15 8952 -1.87% 11.11%
Inditex Ind De Desno 26.23 -0.27% -0.07 1381545 26.41 26.05 26.60 164 26.23 26.25 40 1.04% 16.99%
KERING 490.60 -2.08% -10.40 59496 504.00 490.10 507.80 17 490.60 491.80 12 -1.47% 19.48%
KONINKL. PHILIPS EO 35.23 -1.54% -0.55 1125290 35.88 35.08 35.95 561 35.20 35.23 315 -3.33% 13.74%
L'Oreal 234.30 -1.18% -2.80 110356 237.50 234.10 237.80 40 233.60 235.00 40 -1.01% 16.45%
LINDE PLC EO 0,001 150.65 -1.98% -3.05 165462 154.65 150.45 154.65 82 150.40 150.60 141 -2.62% 8.50%
LVMH Moët Henn. L. Vui 313.05 -1.56% -4.95 116894 318.85 312.40 320.65 40 312.15 313.75 40 -1.87% 21.03%
Münchener Rück 207.80 -1.70% -3.60 114486 211.60 207.60 211.60 39 207.60 207.80 12 -3.75% 9.14%
NOKIA OYJ EO-,06 5.23 -5.25% -0.29 21161286 5.40 5.07 5.45 3000 5.18 5.27 3000 -6.67% 4.22%
ORANGE INH. 14.43 -0.99% -0.14 1887742 14.54 14.41 14.56 500 14.38 14.43 19 2.38% 1.73%
SAFRAN 118.25 -2.27% -2.75 289285 121.30 117.95 121.65 17 118.10 118.30 75 -0.59% 12.40%
SAP SE 98.75 -1.37% -1.37 662619 100.40 98.62 100.94 96 98.70 98.83 111 -0.65% 13.19%
SIEMENS AG NA 95.11 -3.34% -3.29 621407 98.51 94.91 98.57 210 95.10 95.12 9 -2.53% -2.78%
Sanofi 78.49 -1.57% -1.25 674449 79.83 78.39 80.28 90 78.20 78.80 90 -1.01% 3.67%
Schneider Electric 67.80 -3.47% -2.44 465550 70.36 67.52 70.60 120 67.56 67.82 136 -4.40% 13.23%
Société Générale 25.55 -3.77% -1.00 1883507 26.81 25.43 26.82 260 25.45 30.25 69 -6.15% -8.03%
TELEFÓNICA 7.61 -2.04% -0.16 2712034 7.77 7.60 7.77 2000 7.59 7.61 163 -2.39% 3.20%
Total 49.49 -2.16% -1.09 2628015 50.47 49.43 50.47 150 49.33 49.67 150 -4.69% 6.97%
Unilever 50.99 -0.51% -0.26 1168787 51.32 50.84 51.37 200 50.63 51.36 200 0.87% 5.57%
Vinci 84.78 -1.69% -1.46 478400 85.98 84.68 86.12 169 84.78 84.80 150 -2.24% 17.39%
Vivendi 25.51 -1.35% -0.35 479107 25.98 25.49 26.03 5 25.51 25.52 490 -1.81% 19.99%
Volkswagen VZ 139.36 -2.67% -3.82 291722 143.84 139.14 144.10 35 139.28 139.36 41 -2.95% 0.30%
WFD Unibail Rodamco 152.20 0.22% 0.34 164293 153.66 150.92 153.66 33 152.20 152.22 33 2.24% 12.08%