16.01.2019 23:33:22
EURO STOXX 50
3077.22
EUR
9.1700
0.30%
16.01.2019 17:50
 
Chart
Kursdaten
Kurs 3077.22 Eröffnung 3073.06
Diff. absolut 9.17 Tages-Hoch 3083.56
Diff. % 0.30 % Tages-Tief 3062.27
Volumen 388248107 Umsatz 5921944248
Schlusskurs vom 15.01.2019 3068.05 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.01.2019 / 17:50
Währung EUR Aktualisierungsstand 16.01.2019 / 23:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 2.53% 3089.2 2936.8
1 Woche 0.23% 3088.5 3037.1
1 Monat -0.50% 3092.8 2908.7
3 Monate -5.53% 3282.2 2908.7
6 Monate -10.78% 3536.9 2908.7
1 Jahr -15.04% 3687.2 2908.7
3 Jahre 4.22% 3708.8 2672.7
6.87
13
SMI
2.53
5.27
SMI
-14.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.87,"chartHeight":27.102892875469,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":32.77440409636,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":2.53,"chartHeight":19.447438895996,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":13,"chartHeight":31.99058599172,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":30.484113835179,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":5.27,"chartHeight":25.071029687378,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":24.39,"chartHeight":36.81266849928,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":26.026800135712,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":3.16,"chartHeight":21.151448012832,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":34.441779814299,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":32.459345306704,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.14,"chartHeight":18.16445895655,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":32.0200046095,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":34.539622626538,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":3.53,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.01.2019 23:33:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 61.72 -2.96% -1.88 652725 62.97 61.53 63.24 96 57.90 61.73 2 1.28% 7.17%
ADIDAS 197.60 -0.78% -1.55 148330 199.85 196.55 200.20 64 197.55 197.65 64 1.91% 8.19%
ALLIANZ 180.59 0.88% 1.57 214454 179.86 179.16 181.26 111 180.58 180.66 111 2.02% 2.70%
ASML Holding 139.12 -0.39% -0.54 262633 140.36 138.60 140.82 434 139.02 139.14 127 -1.64% 1.47%
AXA 20.07 1.77% 0.35 2143428 19.97 19.92 20.15 - - 20.07 5 3.67% 6.36%
Ahold Delhaize 22.31 0.04% 0.01 923500 22.38 22.18 22.45 525 22.31 22.32 444 -0.31% 0.81%
Air Liquide 103.95 0.39% 0.40 139345 104.00 103.40 104.25 111 103.95 104.05 37 -1.42% -4.15%
Airbus Group 92.43 0.16% 0.15 344770 92.50 91.63 93.03 200 92.34 92.46 90 2.86% 10.38%
Amadeus IT 62.06 0.65% 0.40 267382 62.24 61.82 62.24 267 62.04 62.08 117 -1.24% 1.90%
BASF 62.79 -0.30% -0.19 479072 63.54 62.38 63.66 250 62.37 62.80 7 - -9.73%
BAYER 64.94 -0.03% -0.02 894013 65.04 64.87 65.39 200 64.92 64.97 80 -0.99% 6.97%
BBVA 5.10 2.27% 0.11 5593820 5.02 5.00 5.11 3097 5.09 5.10 170 - -
BMW 71.37 -0.29% -0.21 382496 71.69 71.04 71.84 108 71.37 71.39 108 -2.11% 0.92%
BNP Paribas 42.91 3.10% 1.29 1259201 42.03 41.90 43.03 4 42.91 42.92 308 4.89% 8.67%
Banco Santander 4.31 1.13% 0.05 12054380 4.25 4.21 4.32 3876 4.30 4.31 77 2.29% 8.49%
CRH PLC 2195.00 0.05% 1.00 125884 2200.00 2187.00 2203.00 197 2193.00 2195.00 197 -0.63% 6.50%
DEUTSCHE POST 25.01 2.63% 0.64 1098364 24.49 24.49 25.07 305 25.00 25.02 178 -1.57% 4.56%
Daimler 49.74 0.66% 0.33 678153 49.72 49.20 49.87 - - 49.78 4 1.79% 8.35%
Danone 61.39 -1.32% -0.82 266838 62.27 61.35 62.48 90 61.26 61.40 175 -0.32% -0.11%
Deutsche Telekom 14.64 -0.03% -0.01 2647784 14.70 14.57 14.72 1060 14.64 14.64 459 -0.91% -1.28%
ENEL 5.19 -0.35% -0.02 5488368 5.22 5.19 5.23 3658 5.19 5.19 1258 0.15% 3.06%
ENI 14.21 -0.31% -0.04 1487136 14.30 14.18 14.34 1391 14.21 14.22 1366 -0.48% 3.65%
Engie S.A. 13.51 -0.48% -0.07 1046866 13.64 13.47 13.64 400 13.50 13.51 485 1.81% 8.08%
EssilorLuxottica 111.90 -0.09% -0.10 190919 112.40 111.85 112.40 56 111.90 111.95 56 -0.04% 1.13%
FRESENIUS 42.98 0.28% 0.12 462900 42.88 42.87 43.65 100 42.97 42.99 140 -1.10% 1.56%
IBERDROLA 6.89 -0.66% -0.05 4787569 6.94 6.88 6.95 1242 6.89 6.90 97 0.35% -4.54%
ING Groep 10.28 3.49% 0.35 3639682 10.04 10.04 10.31 654 10.28 10.29 1370 4.62% 7.21%
INTESA SANPAOLO 2.02 3.32% 0.06 13615712 1.97 1.97 2.03 2731 2.01 2.02 3600 0.62% 4.33%
Inditex Ind De Desno 23.11 -0.90% -0.21 866319 23.43 23.10 23.53 100 23.11 - - -2.98% 3.08%
KERING 396.20 0.20% 0.80 47195 398.40 396.10 400.80 14 395.40 396.50 20 -6.22% -3.51%
L'Oreal 195.55 -0.56% -1.10 102751 197.50 195.30 197.50 6 195.50 195.60 68 -0.64% -2.81%
LINDE PLC EO 0,001 138.15 0.33% 0.45 174731 138.00 136.30 139.20 62 138.00 138.30 61 0.95% -0.50%
LVMH Moët Henn. L. Vui 248.70 -1.00% -2.50 189833 252.35 248.70 252.70 - - 249.30 23 -5.20% -3.85%
Münchener Rück 191.15 -0.08% -0.15 88275 192.45 191.00 193.00 48 191.15 191.20 48 1.78% 0.39%
NOKIA 5.17 -1.49% -0.08 5975473 5.26 5.17 5.27 3000 5.13 5.18 1500 -2.75% 2.99%
ORANGE SA 13.36 -0.52% -0.07 1254379 13.50 13.33 13.51 138 13.36 13.37 12 -2.77% -5.82%
PHILIPS 31.16 1.23% 0.38 956611 30.79 30.79 31.30 559 31.14 31.18 352 0.84% 0.61%
SAFRAN 108.20 0.23% 0.25 134470 109.10 108.10 109.10 91 108.15 108.20 240 -0.05% 2.85%
SAP SE 89.55 0.25% 0.22 462246 89.57 88.93 89.93 100 89.53 89.62 99 0.48% 2.65%
Sanofi 74.34 0.35% 0.26 409543 74.47 74.06 74.78 350 74.34 74.36 227 -0.07% -1.81%
Schneider Electric 58.48 0.65% 0.38 591718 58.64 58.12 58.80 151 58.46 58.50 151 -2.92% -2.34%
Siemens 97.55 -0.21% -0.21 491053 98.20 96.91 98.27 - - 97.55 216 -1.06% -0.29%
Société Générale 30.28 4.38% 1.27 1279013 29.20 29.18 30.39 206 30.27 30.29 212 6.12% 9.00%
TELEFÓNICA 7.59 0.20% 0.01 2788047 7.63 7.55 7.65 3000 7.59 7.59 2096 0.62% 2.96%
Total 47.03 0.28% 0.13 1386744 47.30 46.60 47.38 251 47.03 47.04 200 -1.94% 1.65%
Unilever 46.02 -1.54% -0.72 952891 46.76 45.95 46.76 3 46.02 46.06 989 -0.72% -4.72%
Vinci 73.72 0.49% 0.36 245036 73.73 73.40 73.90 122 73.74 73.92 75 0.96% 2.08%
Vivendi 21.73 0.65% 0.14 500296 21.64 21.51 21.81 280 21.73 22.00 111 -0.14% 2.21%
Volkswagen VZ 144.78 -0.29% -0.42 141683 145.68 144.06 146.40 22 144.78 144.84 64 -1.28% 4.20%
WFD Unibail Rodamco 145.40 1.99% 2.84 61770 143.64 143.64 145.50 50 145.38 145.42 50 1.72% 7.07%