25.09.2018 13:08:52
EURO STOXX 50
3421.42
EUR
10.98
0.32%
25.09.2018 12:53
 
Chart
Kursdaten
Kurs 3421.42 Eröffnung 3410.05
Diff. absolut 10.98 Tages-Hoch 3423.71
Diff. % 0.32 % Tages-Tief 3408.70
Volumen 122189531 Umsatz 1887562296.27
Schlusskurs vom 24.09.2018 3410.44 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.09.2018 / 12:53
Währung EUR Aktualisierungsstand 25.09.2018 / 13:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -2.67% 3687.2 3261.9
1 Woche 1.92% 3436.5 3337.4
1 Monat -0.50% 3463.0 3274.4
3 Monate -0.91% 3536.9 3274.4
6 Monate 3.41% 3596.2 3261.9
1 Jahr -3.70% 3708.8 3261.9
3 Jahre 12.95% 3708.8 2672.7
0.75
SMI
6.87
13
SMI
-5.58
SMI
-2.67
-4.64
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":-2.67,"chartHeight":13.645350882447,"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":-4.64,"chartHeight":16.555195761525,"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":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 13:08:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 77.06 -0.01% -0.01 160735 77.30 76.82 77.45 90 77.06 77.07 2 0.51% -17.24%
ADIDAS 208.50 0.19% 0.40 36446 208.30 207.60 208.80 104 208.50 208.60 409 -0.05% 24.50%
ALLIANZ 194.20 0.97% 1.86 57502 192.00 192.00 194.22 157 194.18 194.20 11 3.57% 0.50%
ASML Holding 163.48 0.83% 1.34 69491 162.84 162.78 164.10 185 163.44 163.48 71 2.70% 11.63%
AXA 23.57 1.20% 0.28 577138 23.33 23.29 23.59 397 23.57 23.58 1253 4.77% -6.07%
Ahold Delhaize 19.46 -0.23% -0.04 398136 19.40 19.34 19.52 410 19.46 19.46 82 -1.35% 6.35%
Air Liquide 109.45 -0.59% -0.65 55192 110.20 109.45 110.30 691 109.40 109.50 771 2.95% 4.51%
Airbus Group 106.18 0.42% 0.44 53934 105.54 105.54 106.50 359 106.16 106.22 149 -0.66% 26.79%
BASF 80.59 -0.52% -0.42 395719 80.78 80.19 81.03 405 80.58 80.59 115 - -14.42%
BAYER 75.88 -0.30% -0.23 406836 76.26 75.06 76.26 200 75.81 75.89 209 4.32% -25.49%
BBVA 5.63 0.50% 0.03 2755292 5.63 5.61 5.68 3875 5.63 5.63 2738 - -12.58%
BMW 82.51 -1.33% -1.11 342540 83.26 82.25 83.73 75 82.49 82.51 146 1.28% -3.83%
BNP Paribas 55.02 0.77% 0.42 319954 54.74 54.71 55.06 150 55.02 55.04 516 5.82% -12.31%
Banco Santander 4.50 0.59% 0.03 4974070 4.48 4.48 4.52 1541 4.50 4.50 2236 6.90% -16.64%
CRH PLC 2519.00 -0.20% -5.00 49729 2517.00 2508.00 2527.00 646 2519.00 2521.00 353 3.19% -5.26%
Compagnie de Saint-G 37.74 -0.22% -0.09 272594 37.85 37.47 37.95 150 37.73 37.74 447 3.74% -17.97%
DEUTSCHE BANK 10.44 -0.17% -0.02 972707 10.46 10.43 10.57 300 10.44 10.44 500 5.89% -33.99%
DEUTSCHE POST 31.29 -0.51% -0.16 364402 31.47 31.11 31.59 208 31.29 31.30 1721 0.13% -20.97%
DEUTSCHE TELEKOM 13.85 0.40% 0.06 734300 13.78 13.77 13.90 4856 13.84 13.85 511 0.33% -6.64%
Daimler 56.06 -0.12% -0.07 369473 56.18 55.81 56.38 314 56.05 56.07 1353 3.74% -18.41%
Danone 65.83 0.27% 0.18 131587 65.62 65.48 65.94 203 65.81 65.82 131 1.22% -6.35%
E.ON 8.87 -0.72% -0.06 1235855 8.92 8.86 8.94 1111 8.86 8.87 1443 0.71% -1.55%
ENEL 4.59 0.66% 0.03 1657120 4.58 4.57 4.61 8633 4.59 4.59 1437 0.22% -11.23%
ENI 16.46 1.76% 0.28 1352743 16.10 16.10 16.50 140 16.46 16.46 1140 0.26% 17.15%
ESSILOR INTL. 123.80 0.65% 0.80 44738 122.80 122.70 124.20 255 123.70 123.80 616 1.32% 6.91%
Engie S.A. 12.26 -1.61% -0.20 474483 12.42 12.23 12.42 774 12.26 12.27 2199 2.02% -12.00%
FRESENIUS 61.94 -0.16% -0.10 109419 62.10 61.80 62.26 103 61.94 61.96 267 -1.27% -4.16%
IBERDROLA 6.35 -0.35% -0.02 1423696 6.35 6.34 6.38 4659 6.34 6.35 1098 0.76% -1.65%
ING Groep 11.60 1.04% 0.12 1586206 11.54 11.54 11.65 1488 11.60 11.61 18136 3.57% -25.21%
INTESA SANPAOLO 2.44 1.79% 0.04 7724578 2.41 2.41 2.45 14024 2.44 2.44 27480 0.02% -13.12%
Inditex Ind De Desno 26.52 -0.86% -0.23 393634 26.74 26.48 26.88 852 26.52 26.53 2041 2.58% -6.21%
L'Oreal 202.95 -0.22% -0.45 53467 203.30 201.35 203.30 273 202.90 203.00 76 0.99% 9.77%
LVMH Moët Henn. L. Vui 305.15 -0.02% -0.05 30114 305.75 304.20 306.75 250 305.10 305.20 163 5.83% 24.04%
Münchener Rück 190.30 0.74% 1.40 18141 188.65 188.45 190.40 211 190.25 190.35 87 2.36% 4.48%
NOKIA 4.70 0.11% 0.01 1777199 4.71 4.68 4.75 1958 4.70 4.70 2703 -0.72% 20.90%
ORANGE SA 13.76 0.33% 0.04 337141 13.66 13.66 13.78 4266 13.75 13.76 2926 0.92% -4.87%
PHILIPS 39.19 0.97% 0.38 150267 38.91 38.89 39.24 429 39.17 39.19 10 -0.53% 22.78%
SAFRAN 120.55 0.96% 1.15 54773 119.45 119.10 120.75 194 120.55 120.60 241 1.19% 38.69%
SAP SE 104.62 0.89% 0.92 135010 103.60 103.34 104.76 223 104.62 104.64 72 0.72% 11.16%
Sanofi 74.17 0.52% 0.39 165383 73.89 73.86 74.52 217 74.16 74.17 100 -1.78% 2.44%
Schneider Electric 69.40 -0.17% -0.12 138493 69.68 69.16 70.10 764 69.38 69.42 582 0.58% -2.18%
Siemens 111.70 0.54% 0.60 146504 111.04 110.96 111.84 212 111.70 111.72 236 1.83% -4.31%
Société Générale 38.30 1.31% 0.49 395586 37.98 37.92 38.35 542 38.30 38.31 320 4.19% -12.24%
TELEFÓNICA 6.83 0.16% 0.01 1047681 6.84 6.82 6.90 1150 6.83 6.83 3709 2.70% -16.01%
Total 55.64 0.11% 0.06 926932 55.14 55.08 55.69 200 55.64 55.65 672 3.46% 20.29%
Unilever 47.37 -0.17% -0.08 359517 47.45 47.23 47.60 394 47.37 47.38 272 -1.59% 0.83%
Vinci 82.10 0.69% 0.56 106287 81.58 81.56 82.11 765 82.08 82.10 1167 1.12% -4.51%
Vivendi 22.25 0.02% 0.01 223887 22.21 22.16 22.36 3153 22.25 22.26 349 3.37% -1.09%
Volkswagen VZ 154.66 1.10% 1.68 65683 152.82 152.72 154.84 140 154.66 154.68 50 5.77% -8.34%
WFD Unibail Rodamco 174.28 0.44% 0.76 16632 174.48 173.64 174.82 57 174.24 174.32 27 -0.95% -