17.08.2019 19:19:22
EURO STOXX 50
3329.08
EUR
46.3000
1.41%
16.08.2019 17:50
 
Chart
Kursdaten
Kurs 3329.08 Eröffnung 3286.54
Diff. absolut 46.30 Tages-Hoch 3333.44
Diff. % 1.41 % Tages-Tief 3286.54
Volumen 598627296 Umsatz 7995698516
Schlusskurs vom 15.08.2019 3282.78 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.08.2019 / 17:50
Währung EUR Aktualisierungsstand 17.08.2019 / 19:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.92% 3573.6 2936.8
1 Woche -0.14% 3380.8 3239.2
1 Monat -5.46% 3573.6 3239.2
3 Monate -3.18% 3573.6 3239.2
6 Monate 2.71% 3573.6 3223.4
1 Jahr -1.44% 3573.6 2908.7
3 Jahre 10.37% 3708.8 2908.7
6.87
13
SMI
10.92
15.41
SMI
-14.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.08.2019 19:19:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 85.71 1.48% 1.25 322407 84.89 84.69 86.25 4 85.68 85.72 90 -1.44% 48.83%
ADIDAS 258.45 0.70% 1.80 151110 256.90 254.65 258.95 91 258.35 258.45 29 -0.39% 41.50%
ALLIANZ 198.48 0.76% 1.50 198253 196.24 196.24 199.74 103 197.90 198.40 103 0.05% 12.88%
ASML Holding 191.38 1.57% 2.96 213343 189.66 188.74 192.06 92 191.34 191.60 574 0.28% 39.59%
AXA 21.55 1.29% 0.28 1089093 21.31 21.23 21.61 139 21.05 21.55 481 -0.19% 14.25%
Ahold Delhaize 20.96 3.71% 0.75 1013370 20.25 20.24 21.02 617 20.96 26.50 7 2.52% -5.26%
Air Liquide 123.25 1.32% 1.60 209090 121.95 121.80 123.45 70 122.85 123.25 50 0.69% 13.65%
Airbus Group 123.00 0.61% 0.74 410993 122.97 122.02 123.00 150 122.92 123.10 127 -1.55% 46.95%
Amadeus IT 67.08 1.21% 0.80 267314 66.62 66.32 67.44 96 66.90 67.06 125 -2.39% 10.15%
BASF 56.83 0.89% 0.50 471171 56.52 56.29 57.09 115 56.81 56.85 85 -2.15% -14.10%
BAYER 64.42 2.04% 1.29 1115540 64.00 63.93 64.65 318 64.41 64.47 78 -0.91% 6.11%
BBVA 4.37 -23.09% -1.31 5535867 4.23 4.21 4.37 1000 4.37 4.38 2000 -1.58% -32.82%
BMW 59.55 0.98% 0.58 423489 59.39 58.88 59.63 97 59.53 59.56 111 -2.12% -15.79%
BNP Paribas 40.62 2.52% 1.00 1345920 39.64 39.05 40.70 200 40.47 40.77 200 1.23% 2.86%
Banco Santander 3.59 3.34% 0.12 16265469 3.45 3.43 3.59 1700 3.59 3.59 2000 -0.84% -9.64%
CRH PLC 28.91 1.72% 0.49 208697 28.70 28.48 28.94 16 28.40 28.96 45 1.98% 26.24%
DEUTSCHE POST 28.57 1.13% 0.32 690125 28.31 28.30 28.62 175 28.54 28.59 324 -0.35% 19.46%
Daimler 41.16 1.38% 0.56 1145771 40.75 40.57 41.33 97 41.15 41.17 316 -3.28% -10.34%
Danone 80.26 1.98% 1.56 501088 79.03 79.03 80.46 10 80.24 80.50 110 3.64% 30.59%
Deutsche Telekom 14.87 1.72% 0.25 2615707 14.68 14.68 14.89 1088 14.87 14.87 1088 3.22% 0.27%
ENEL 6.28 4.72% 0.28 13304692 6.08 6.04 6.30 1700 6.27 6.29 1700 4.42% 24.79%
ENI 13.04 -0.08% -0.01 3179823 12.99 12.94 13.16 1527 13.00 13.04 100 -1.06% -4.90%
Engie S.A. 13.46 1.20% 0.16 867812 13.32 13.32 13.50 31 13.46 14.50 157 1.39% 7.76%
EssilorLuxottica 127.08 0.02% 0.03 166640 127.40 127.03 128.20 38 126.60 127.15 70 -1.26% 14.84%
FRESENIUS 42.32 1.50% 0.62 219528 41.73 41.73 42.51 118 42.27 42.38 118 -0.02% -
IBERDROLA 9.26 1.54% 0.14 7082634 9.13 9.13 9.31 3777 9.19 9.32 3722 5.13% 28.25%
ING Groep 8.57 2.87% 0.24 4036547 8.36 8.27 8.59 592 8.56 8.58 592 -0.84% -10.64%
INTESA SANPAOLO 1.89 2.51% 0.05 12165662 1.86 1.84 1.89 10147 1.89 1.89 10147 0.87% -2.43%
Inditex Ind De Desno 25.98 1.80% 0.46 785431 25.64 25.54 26.06 500 25.96 25.98 200 -1.63% 15.88%
KERING 432.00 0.81% 3.45 43695 428.25 427.75 433.10 11 431.45 432.05 10 -4.79% 5.21%
L'Oreal 232.70 1.26% 2.90 103501 230.90 230.50 233.30 40 232.00 233.30 40 -0.09% 15.66%
LINDE PLC EO 0,001 168.95 0.57% 0.95 96575 168.30 167.25 169.75 49 168.70 169.40 29 -0.32% 21.68%
LVMH Moët Henn. L. Vui 348.40 0.69% 2.38 121125 346.35 345.25 350.05 40 347.50 349.10 40 -4.18% 34.70%
Münchener Rück 216.80 0.51% 1.10 65628 215.70 215.70 218.00 46 216.70 216.90 47 0.74% 13.87%
NOKIA 4.64 1.53% 0.07 3071213 4.60 4.59 4.67 3750 4.62 4.65 3000 -3.04% -7.66%
ORANGE SA 13.48 1.70% 0.23 2056105 13.27 13.27 13.51 500 13.48 13.48 509 2.47% -4.97%
PHILIPS 41.63 1.65% 0.68 579370 41.09 41.03 41.71 100 41.62 41.65 122 1.17% 34.44%
SAFRAN 126.45 0.88% 1.10 188004 126.30 125.15 126.58 72 126.40 126.55 81 0.08% 20.20%
SAP SE 107.16 1.25% 1.32 305853 106.16 106.10 107.60 97 107.10 107.24 105 1.25% 22.83%
Sanofi 76.02 1.44% 1.08 478477 75.16 74.85 76.28 90 75.72 76.32 90 3.32% 0.41%
Schneider Electric 72.64 1.62% 1.16 150929 71.78 71.50 72.72 120 72.34 72.82 120 -0.19% 21.31%
Siemens 85.72 0.79% 0.67 662692 85.25 84.98 85.95 57 85.61 85.72 4 -3.41% -12.38%
Société Générale 22.06 2.96% 0.64 989962 21.34 21.04 22.11 170 22.05 22.16 260 -1.03% -20.59%
TELEFÓNICA 5.99 0.91% 0.05 4567470 5.95 5.94 6.04 173 5.99 5.99 2831 -5.18% -18.71%
Total 43.25 -0.41% -0.18 1636030 43.45 43.09 43.60 210 43.24 43.26 404 -0.48% -6.53%
Unilever - - - - - - - - - - - - -
Vinci 95.32 1.97% 1.84 331944 93.96 93.88 95.40 144 95.30 95.60 100 1.86% 31.99%
Vivendi 25.51 1.96% 0.49 471941 25.10 25.06 25.57 231 25.50 25.52 4 2.10% 19.99%
Volkswagen VZ 139.74 1.01% 1.40 152337 138.90 138.04 139.98 35 139.56 139.82 35 -0.87% 0.58%
WFD Unibail Rodamco 120.70 1.05% 1.25 98671 119.40 118.45 120.75 41 120.25 120.70 50 -1.91% -11.12%