Finanz und Wirtschaft 
18.04.2019 13:05:38
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 16.04.2019 | 611.82 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 17.04.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 18.04.2019 / 13:05 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 19.50% | 616.0 | 503.5 |
| 1 Woche | 2.98% | 616.0 | 604.3 |
| 1 Monat | 5.71% | 616.0 | 573.2 |
| 3 Monate | 17.33% | 616.0 | 531.5 |
| 6 Monate | 11.73% | 616.0 | 503.4 |
| 1 Jahr | -7.60% | 666.7 | 503.4 |
| 3 Jahre | 23.84% | 676.1 | 452.4 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AB InBev | 79.54 | 1.75% | 1.37 | 179989 | 78.36 | 78.36 | 80.00 | 337 | 79.53 | 79.55 | 58 | 0.94% | 35.74% |
| ADIDAS | 231.40 | 0.74% | 1.70 | 70003 | 229.55 | 228.85 | 232.15 | 83 | 231.30 | 231.40 | 256 | 1.52% | 25.76% |
| AMER SPORTS 'A' | 40.49 | 1.10% | 0.44 | 3110 | 40.15 | 40.15 | 40.51 | 125 | 40.42 | 40.51 | 58 | 0.12% | 4.32% |
| BEIERSDORF | 92.96 | 0.39% | 0.36 | 27507 | 92.66 | 92.56 | 93.60 | 48 | 92.90 | 92.98 | 81 | -2.24% | 1.47% |
| BMW | 78.10 | 1.14% | 0.88 | 316103 | 77.20 | 76.88 | 78.29 | 56 | 78.09 | 78.10 | 252 | 5.41% | 9.19% |
| Bic | 82.00 | 1.05% | 0.85 | 22256 | 80.80 | 80.70 | 82.05 | 205 | 81.95 | 82.00 | 43 | 3.18% | -9.08% |
| CONTINENTAL | 156.34 | -0.40% | -0.62 | 75223 | 155.62 | 152.46 | 156.56 | 40 | 156.22 | 156.40 | 20 | 7.02% | 30.58% |
| Christian Dior | 443.40 | 0.32% | 1.40 | 1565 | 440.60 | 438.00 | 444.80 | 5 | 443.20 | 443.60 | 18 | 4.34% | 32.41% |
| Cie Plastic Omnium | 29.19 | 1.42% | 0.41 | 38531 | 28.49 | 28.38 | 29.21 | 269 | 29.13 | 29.17 | 42 | 11.12% | 43.11% |
| Daimler | 59.20 | 1.96% | 1.14 | 1140723 | 57.88 | 57.67 | 59.31 | 254 | 59.20 | 59.22 | 309 | 5.51% | 26.46% |
| Danone | 70.42 | 1.35% | 0.94 | 423662 | 69.34 | 69.34 | 71.10 | 518 | 70.36 | 70.40 | 486 | 0.78% | 13.05% |
| Davide Campari Milan | 8.65 | 0.35% | 0.03 | 147648 | 8.62 | 8.62 | 8.70 | 1445 | 8.64 | 8.65 | 1000 | -0.98% | 17.20% |
| Faurecia | 48.57 | 0.62% | 0.30 | 121177 | 47.88 | 46.75 | 48.90 | 102 | 48.57 | 48.60 | 20 | 14.01% | 46.99% |
| Ferrari N.V. | 122.00 | 0.83% | 1.00 | 41031 | 121.00 | 120.30 | 122.10 | 192 | 121.95 | 122.05 | 379 | -0.29% | 39.79% |
| Fiat Chrysler | 14.70 | -0.11% | -0.02 | 1456215 | 14.71 | 14.39 | 14.71 | 939 | 14.69 | 14.70 | 651 | 5.98% | 16.31% |
| GLANBIA | 17.08 | -0.41% | -0.07 | 18383 | 17.26 | 17.00 | 17.26 | 344 | 17.08 | 17.10 | 435 | -3.21% | 5.01% |
| HENKEL Vz | 88.18 | 0.00% | 0.00 | 135509 | 88.38 | 88.10 | 88.98 | 70 | 88.16 | 88.22 | 75 | -1.10% | -7.49% |
| HERMES INTL | 605.60 | -0.23% | -1.40 | 6934 | 605.40 | 601.60 | 607.60 | 23 | 604.40 | 605.60 | 43 | 2.95% | 25.44% |
| Heineken | 94.10 | 0.02% | 0.02 | 94000 | 94.02 | 94.02 | 94.92 | 160 | 94.04 | 94.08 | 131 | -0.44% | 22.12% |
| Heineken Holding | 89.15 | 0.28% | 0.25 | 5877 | 89.30 | 89.05 | 89.75 | 229 | 89.05 | 89.15 | 284 | -1.00% | 20.95% |
| Hugo Boss | 62.42 | 0.55% | 0.34 | 24017 | 62.02 | 61.70 | 62.42 | 102 | 62.40 | 62.44 | 98 | 4.23% | 15.48% |
| KERRY GROUP A | 97.60 | -0.15% | -0.15 | 8502 | 97.50 | 97.40 | 98.05 | 432 | 97.55 | 97.60 | 23 | -0.81% | 13.07% |
| L'Oreal | 241.50 | -0.29% | -0.70 | 100075 | 243.90 | 239.30 | 245.60 | 185 | 241.40 | 241.50 | 373 | 0.17% | 20.38% |
| LVMH Moët Henn. L. Vui | 352.80 | 0.34% | 1.20 | 91210 | 348.77 | 346.65 | 354.25 | 15 | 352.70 | 352.80 | 40 | 6.63% | 35.94% |
| Michelin (CGDE) | 117.17 | -0.83% | -0.97 | 169434 | 116.90 | 115.30 | 117.25 | 221 | 117.15 | 117.20 | 261 | 5.68% | 36.62% |
| Moncler | 36.57 | 0.44% | 0.16 | 496919 | 36.32 | 36.03 | 36.64 | 150 | 36.55 | 36.58 | 100 | 1.53% | 26.20% |
| NOKIAN TYRES | 31.40 | 1.09% | 0.34 | 65304 | 31.00 | 30.73 | 31.45 | 146 | 31.39 | 31.41 | 100 | 2.61% | 15.81% |
| OSRAM Licht | 31.72 | -3.29% | -1.08 | 614581 | 31.45 | 30.54 | 31.91 | 560 | 31.70 | 31.73 | 45 | 2.56% | -13.91% |
| Ontex Group | 20.84 | 0.97% | 0.20 | 6292 | 20.60 | 20.58 | 20.90 | 190 | 20.78 | 20.82 | 100 | 5.79% | 15.63% |
| PORSCHE AUTOMOBIL | 64.22 | 0.82% | 0.52 | 120042 | 63.00 | 62.78 | 64.26 | 116 | 64.20 | 64.24 | 146 | 8.81% | 23.12% |
| Pernod-Ricard | 155.30 | -0.67% | -1.05 | 65175 | 154.85 | 154.70 | 157.00 | 91 | 155.30 | 155.35 | 92 | -2.13% | 10.61% |
| Peugeot | 24.98 | 1.59% | 0.39 | 449216 | 24.65 | 24.44 | 25.02 | 198 | 24.97 | 24.99 | 307 | 7.10% | 32.38% |
| Renault | 63.72 | 0.81% | 0.51 | 96111 | 62.99 | 62.12 | 63.76 | 75 | 63.70 | 63.74 | 75 | 4.10% | 15.83% |
| Rheinmetall | 101.80 | 1.39% | 1.40 | 20605 | 100.00 | 99.64 | 101.95 | 3 | 101.85 | 101.90 | 35 | 5.91% | 30.02% |
| SCHAEFFLER AG INH. V | 8.46 | 0.12% | 0.01 | 293454 | 8.44 | 8.31 | 8.47 | 979 | 8.45 | 8.47 | 250 | 9.57% | 12.82% |
| SEB | 162.30 | -0.79% | -1.30 | 4548 | 164.30 | 161.90 | 164.30 | 10 | 162.30 | 162.50 | 25 | 2.00% | 45.68% |
| STEINHOFF INT.HLDG.E | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ubisoft Entertainmen | 80.14 | 0.86% | 0.68 | 24541 | 79.14 | 79.14 | 80.44 | 11 | 80.10 | 80.14 | 77 | -1.51% | 12.33% |
| Unilever | 52.23 | 2.81% | 1.43 | 890587 | 51.12 | 51.10 | 52.87 | 200 | 52.23 | 52.25 | 42 | -1.34% | 5.18% |
| VISCOFAN | 55.50 | -0.36% | -0.20 | 6156 | 55.90 | 55.50 | 56.15 | 120 | 55.45 | 55.55 | 376 | 2.58% | 16.04% |
| Valéo | 31.89 | 0.89% | 0.28 | 244483 | 31.40 | 30.95 | 31.90 | 930 | 31.88 | 31.90 | 100 | 11.42% | 23.91% |
| Volkswagen VZ | 163.30 | 1.26% | 2.04 | 144065 | 160.60 | 159.22 | 163.78 | 490 | 163.32 | 163.40 | 60 | 9.34% | 16.06% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen