20.11.2018 08:43:42
STOXX EUROPE 600
355.11
EUR
-2.60
-0.73%
19.11.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.11.2018 357.71 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.11.2018 / 17:50
Währung EUR Aktualisierungsstand 20.11.2018 / 08:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -8.75% 403.7 348.4
1 Woche -1.91% 365.4 355.0
1 Monat -1.70% 369.1 348.4
3 Monate -6.81% 386.8 348.4
6 Monate -10.02% 397.9 348.4
1 Jahr -7.48% 403.7 348.4
3 Jahre -6.79% 403.7 302.6
SMI
7.73
13
SMI
-1.11
-5.58
SMI
-8.75
-6.07
2016
2017
2018
{"2016":{"performance":-1.11,"chartHeight":9.0238187196571,"year":2016,"ID_NOTATION":"193741"},"2017":{"performance":7.73,"chartHeight":19.242623104081,"year":2017,"ID_NOTATION":"193741"},"2018":{"performance":-8.75,"chartHeight":19.89524132071,"year":2018,"ID_NOTATION":"193741"}}
{"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":-6.07,"chartHeight":17.969713116253,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"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":-9.81,"chartHeight":20.497331438083,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"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":1.21,"chartHeight":9.4780132877039,"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":-4.49,"chartHeight":16.382166200497,"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":-12.95,"chartHeight":21.959496781209,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 20.11.2018 08:43:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
1&1 Drillisch 43.50 - - - - - - - - - - 13.93% -36.59%
3I GROUP 810.60 - - - - - - - - - - -5.02% -11.70%
A.P. Moller-Maersk B 8812.00 - - - - - - - - - - 1.47% -18.56%
A2A 1.52 - - - - - - - - - - 3.66% -1.65%
AAK AB 131.16 - - - - - - - - - - -1.83% 12.34%
Aalberts Industries 31.14 - - - - - - - - - - -2.63% -26.44%
Aareal Bank 30.00 - - - - - - - - - - -7.52% -20.47%
AB InBev 68.43 - - - - - - - - - - 5.39% -26.51%
ABB N 19.86 - - - - - - - - - - -0.30% -23.92%
ABN AMRO GROUP DR/EO 22.64 - - - - - - - - - - -1.57% -15.77%
ACCOR 38.87 - - - - - - - - - - -1.17% -9.70%
Ackermans & van Haar 139.20 - - - - - - - - - - -0.43% -4.26%
ACS ACTIVIDADES DE C 32.99 - - - - - - - - - - -4.74% 1.20%
Adecco N 47.56 - - - - - - - - - - -3.02% -36.16%
ADIDAS 200.20 - - - - - - - - - - -0.69% 19.77%
Admiral Group 1987.50 - - - - - - - - - - -2.48% -0.33%
ADYEN N.V. EO-,01 470.05 - - - - - - - - - - -18.05% -
AEGON 5.32 - - - - - - - - - - -3.62% 0.19%
Aena SA 132.90 - - - - - - - - - - -3.63% -21.31%
AGEAS/NV 44.47 - - - - - - - - - - -0.54% 9.40%
AGGREKO 777.20 - - - - - - - - - - -8.44% -2.55%
AIB GROUP PLC EO -,6 3.82 - - - - - - - - - - -1.60% -29.61%
Air France-KLM 9.68 - - - - - - - - - - 1.02% -28.63%
Air Liquide 104.75 - - - - - - - - - - -1.94% -0.57%
Airbus Group 93.00 - - - - - - - - - - -1.98% 10.90%
Aker BP 243.00 - - - - - - - - - - -5.00% 20.12%
Akzo Nobel 73.38 - - - - - - - - - - -0.46% 0.49%
ALFA LAVAL 197.90 - - - - - - - - - - -9.01% 2.17%
ALLIANZ 188.54 - - - - - - - - - - -1.31% -1.67%
Alstom 38.44 - - - - - - - - - - 2.34% 11.36%
Alten 79.20 - - - - - - - - - - -3.41% 13.78%
Altran Technologies 7.97 - - - - - - - - - - 2.05% -36.30%
Amadeus IT 65.90 - - - - - - - - - - -3.94% 9.61%
Ambu 115.80 - - - - - - - - - - -15.54% 4.89%
AMER SPORTS 'A' 34.37 - - - - - - - - - - 2.23% 49.43%
AMS I 25.50 - - - - - - - - - - -14.72% -70.91%
Amundi S.A. 47.52 - - - - - - - - - - -8.86% -32.55%
Andritz 42.35 - - - - - - - - - - -1.69% -10.52%
ANGLO AMERICAN 1729.40 - - - - - - - - - - 2.99% 11.29%
ANTOFAGASTA 813.40 - - - - - - - - - - 5.94% -18.74%
ArcelorMittal 21.68 - - - - - - - - - - -0.23% -19.89%
arGEN-X 80.70 - - - - - - - - - - -2.18% 53.22%
Arkema 87.18 - - - - - - - - - - -7.24% -14.11%
Aroundtown 7.52 - - - - - - - - - - 0.33% 25.10%
ASHTEAD GROUP 1793.50 - - - - - - - - - - -5.73% -10.10%
ASM International 36.07 - - - - - - - - - - -1.69% -35.92%
ASML Holding 144.14 - - - - - - - - - - -3.24% -0.76%
ASR Nederland 40.84 - - - - - - - - - - -0.73% 19.07%
ASSA Abloy B 170.95 - - - - - - - - - - -3.47% 0.38%
Assicurazioni Genera 14.46 - - - - - - - - - - 1.19% -4.90%
A.B. Foods 2482.00 - - - - - - - - - - -5.23% -12.73%
AstraZeneca 6154.00 - - - - - - - - - - -1.66% 20.15%
ATLANTIA 18.07 - - - - - - - - - - -0.71% -31.47%
Atlas Copco A 205.20 - - - - - - - - - - -4.54% -24.54%
ATOS 70.82 - - - - - - - - - - -4.30% -41.74%
AURUBIS 53.74 - - - - - - - - - - 1.74% -30.67%
AUTO TRADER GRP PLCL 426.60 - - - - - - - - - - -2.56% 20.82%
Aviva 416.60 - - - - - - - - - - -2.78% -17.67%
AXA 21.67 - - - - - - - - - - -1.95% -12.60%
AXEL SPRINGER 58.10 - - - - - - - - - - 1.04% -11.15%
Aéroports de Paris 174.80 - - - - - - - - - - -3.96% 10.32%
B & M Europ.Value Re 344.80 - - - - - - - - - - -15.63% -18.45%
BABCOCK INT GROUP 587.60 - - - - - - - - - - -4.52% -17.01%
BAE SYSTEMS 519.60 - - - - - - - - - - -2.15% -9.79%
BALFOUR BEATTY 268.40 - - - - - - - - - - -2.04% -9.32%
Bâloise N 145.20 - - - - - - - - - - -1.29% -4.22%
BBVA 6.50 - - - - - - - - - - - -12.58%
Banco BPM 1.80 - - - - - - - - - - -0.80% -31.23%
B. COM. PORTUGUES 0.25 - - - - - - - - - - -1.89% -8.39%
BA.SABADELL 1.15 - - - - - - - - - - -2.17% -30.31%
Banco Santander 4.21 - - - - - - - - - - 0.44% -23.40%
Bank of Ireland 5.93 - - - - - - - - - - -3.73% -16.78%
Bank Pekao 101.50 - - - - - - - - - - - -
Bank Zachodni WBK 339.20 - - - - - - - - - - - -
Bankia 2.88 - - - - - - - - - - 0.24% -27.91%
BANKINTER 7.66 - - - - - - - - - - 1.59% -2.93%
Barclays Bank 166.50 - - - - - - - - - - -2.46% -18.30%
BARRATT DEVELOPMENTS 492.10 - - - - - - - - - - -6.34% -24.52%
Barry Callebaut N 1719.00 - - - - - - - - - - -13.09% -15.15%
BASF 80.38 - - - - - - - - - - - -14.42%
BAYER 62.28 - - - - - - - - - - -9.11% -39.03%
BMW 74.24 - - - - - - - - - - 2.54% -14.62%
BB Biotech N 62.20 - - - - - - - - - - -3.86% -3.72%
BBA AVIATION 237.20 - - - - - - - - - - 3.85% -32.46%
BEAZLEY PLC LS -,05 531.00 - - - - - - - - - - -1.94% -0.75%
Bechtle 70.65 - - - - - - - - - - -7.16% 1.42%
BEIERSDORF 91.88 - - - - - - - - - - 0.53% -6.28%
BELLWAY 2856.00 - - - - - - - - - - -3.02% -20.25%
BERKELEY GROUP 3378.00 - - - - - - - - - - -5.33% -20.46%
BHP BILLITON 1621.40 - - - - - - - - - - 1.20% 6.18%
Bic 93.80 - - - - - - - - - - 4.45% 2.16%
bioMerieux 64.90 - - - - - - - - - - -3.28% -12.84%
BNP Paribas 45.28 - - - - - - - - - - -0.64% -27.25%
Boliden 204.40 - - - - - - - - - - 2.25% -25.68%
Bolloré 3.85 - - - - - - - - - - 3.71% -14.51%
BME 25.50 - - - - - - - - - - -1.39% -3.94%
Bouygues 32.76 - - - - - - - - - - 2.15% -24.35%
BP 523.80 - - - - - - - - - - -1.13% 0.10%
BRENNTAG 42.34 - - - - - - - - - - -1.67% -19.92%
BRIT AMER TOBACCO 2714.00 - - - - - - - - - - -8.51% -45.94%
BRITISH LAND CO 586.60 - - - - - - - - - - -4.68% -15.63%
BRITVIC 809.50 - - - - - - - - - - -1.82% -1.04%
BT GROUP 257.20 - - - - - - - - - - 0.86% -5.28%
BTG 619.00 - - - - - - - - - - 4.30% -18.71%
Bucher N 259.20 - - - - - - - - - - -3.50% -34.59%
BUNZL 2298.00 - - - - - - - - - - 1.59% 10.85%
BURBERRY GROUP 1777.00 - - - - - - - - - - 2.04% -1.28%
Bureau Veritas 19.30 - - - - - - - - - - -1.25% -15.27%
Caixabank SA 3.72 - - - - - - - - - - 1.36% -4.37%
Cap Gemini 101.95 - - - - - - - - - - -4.85% 3.02%
CAPITA 105.45 - - - - - - - - - - -14.75% -57.28%
Carl Zeiss Meditec 63.65 - - - - - - - - - - -9.59% 23.40%
CARLSBERG B 731.40 - - - - - - - - - - 0.25% -1.89%
Carnival 4484.00 - - - - - - - - - - 2.54% -8.86%
Carrefour 17.38 - - - - - - - - - - -0.29% -3.69%
Castellum 160.25 - - - - - - - - - - -0.25% 16.04%
CD PROJEKT 147.10 - - - - - - - - - - - -
CELLNEX TELECOM SA E 23.03 - - - - - - - - - - 4.07% 7.84%
Cembra Money Bank N 81.95 - - - - - - - - - - -1.68% -9.80%
CENTRICA 142.75 - - - - - - - - - - -8.14% 3.22%
Lindt & Sprüngli N 80200.00 - - - - - - - - - - -2.20% 14.01%
Christian Dior 331.10 - - - - - - - - - - -0.48% 8.75%
CHRISTIAN HANSEN 624.80 - - - - - - - - - - -3.13% 7.17%
Michelin (CGDE) 88.92 - - - - - - - - - - 1.86% -25.65%
CINEWORLD GROUP 281.00 - - - - - - - - - - -3.64% 5.99%
Clariant N 20.84 - - - - - - - - - - -3.56% -23.41%
CLOSE BROTHERS GROUP 1438.00 - - - - - - - - - - -2.97% -1.10%
CNH Industrial 8.50 - - - - - - - - - - -2.01% -23.75%
CNP Assurances 20.03 - - - - - - - - - - -0.84% 4.05%
COBHAM 100.00 - - - - - - - - - - -3.47% -20.19%
Coca-Cola HBC 2285.00 - - - - - - - - - - -4.51% -6.24%
COFINIMMO 107.30 - - - - - - - - - - -0.37% -1.31%
COLOPLAST 616.00 - - - - - - - - - - -2.90% 24.49%
Commerzbank 10.72 - - - - - - - - - - - -
Compagnie de Saint-G 31.23 - - - - - - - - - - 0.58% -32.28%
Richemont N 65.30 - - - - - - - - - - -3.52% -25.96%
Cie Plastic Omnium 24.55 - - - - - - - - - - 1.66% -35.19%
Compass Group 1586.00 - - - - - - - - - - 2.32% -1.43%
CONTINENTAL 136.00 - - - - - - - - - - - -39.69%
ConvaTec Group 161.85 - - - - - - - - - - 3.78% -21.58%
COVESTRO AG O.N. 56.04 - - - - - - - - - - -2.30% -34.94%
Covivio 87.00 - - - - - - - - - - -2.41% -
CS Group N 12.29 - - - - - - - - - - -3.34% -29.09%
CRH PLC 2139.00 - - - - - - - - - - -5.10% -19.71%
Croda Int 4830.00 - - - - - - - - - - 0.84% 9.10%
Crédit Agricole 10.88 - - - - - - - - - - -2.67% -21.17%
CYBG PLC LS 0,10 250.00 - - - - - - - - - - -5.30% -26.19%
DLY MAIL & GEN TRUST 697.00 - - - - - - - - - - 0.29% 17.04%
Daimler 50.51 - - - - - - - - - - 0.46% -28.62%
Danone 64.64 - - - - - - - - - - -2.11% -7.79%
Danske Bank 135.35 - - - - - - - - - - -5.38% -43.91%
Dassault Aviation 1353.00 - - - - - - - - - - -2.24% 4.52%
Dassault Systèmes 105.20 - - - - - - - - - - -3.49% 18.88%
Davide Campari Milan 7.65 - - - - - - - - - - 2.48% 18.33%
DCC 5820.00 - - - - - - - - - - -6.20% -22.76%
DECHRA PHARMA 2054.00 - - - - - - - - - - -3.57% -2.10%
Delivery Hero 32.70 - - - - - - - - - - -6.94% -0.61%
Derwent London 2968.00 - - - - - - - - - - -1.92% -4.69%
DEUTSCHE BANK 8.57 - - - - - - - - - - -1.31% -45.94%
DEUTSCHE BOERSE 111.75 - - - - - - - - - - 0.04% 15.28%
DEUTSCHE LUFTHANSA 20.20 - - - - - - - - - - 2.98% -34.35%
DEUTSCHE POST 28.13 - - - - - - - - - - -0.71% -29.31%
Deutsche Telekom 15.15 - - - - - - - - - - 3.27% 2.61%
Deutsche Wohnen 40.73 - - - - - - - - - - -2.35% 12.06%
Diageo 2784.00 - - - - - - - - - - 1.62% 2.02%
DIASORIN 81.10 - - - - - - - - - - -1.52% 9.59%
Direct Line Insuranc 317.30 - - - - - - - - - - -1.58% -17.11%
DKSH N 65.45 - - - - - - - - - - -0.68% -23.27%
DNB ASA 150.10 - - - - - - - - - - -3.29% -1.51%
DOMETIC GROUP AB 57.70 - - - - - - - - - - -3.83% -30.77%
SMITH (DS) 350.80 - - - - - - - - - - -1.29% -27.57%
DSV 507.20 - - - - - - - - - - -3.10% 3.83%
Dufry N 102.55 - - - - - - - - - - -2.57% -29.23%
E.ON 9.20 - - - - - - - - - - 5.87% 1.38%
EASYJET 1177.00 - - - - - - - - - - -3.33% -19.27%
Edenred 32.90 - - - - - - - - - - -4.11% 36.12%
EDP-ENERGIAS 3.08 - - - - - - - - - - -0.87% 6.94%
Eiffage 87.80 - - - - - - - - - - -0.34% -3.94%
E.D.F. 14.99 - - - - - - - - - - -4.03% 44.07%
ELECTROCOMPONENTS 609.80 - - - - - - - - - - -1.71% -2.67%
Electrolux B 189.15 - - - - - - - - - - 0.27% -28.22%
Elekta B 108.60 - - - - - - - - - - -0.78% 60.65%
Elis 17.21 - - - - - - - - - - -4.44% -24.85%
Elisa Corp. 37.57 - - - - - - - - - - -0.21% 14.79%
Ems-Chemie N 541.00 - - - - - - - - - - -2.17% -16.77%
ENAGAS 24.31 - - - - - - - - - - -0.45% 1.65%
Endesa 20.22 - - - - - - - - - - 1.86% 12.77%
ENEL 4.57 - - - - - - - - - - 2.61% -11.15%
Engie S.A. 12.19 - - - - -