Finanz und Wirtschaft 
19.08.2019 07:35:34
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 15.08.2019 | 964.45 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 16.08.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 19.08.2019 / 07:35 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 14.92% | 1053.7 | 828.2 |
| 1 Woche | -1.95% | 992.8 | 964.5 |
| 1 Monat | -6.07% | 1048.4 | 964.5 |
| 3 Monate | -2.02% | 1053.7 | 964.1 |
| 6 Monate | 6.82% | 1053.7 | 918.0 |
| 1 Jahr | -0.11% | 1053.7 | 828.0 |
| 3 Jahre | 18.58% | 1091.3 | 728.0 |
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 | 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% |
| AMER SPORTS 'A' | 40.03 | 0.05% | 0.02 | 48 | 40.03 | 40.03 | 40.03 | 83 | 39.79 | 40.03 | 92 | 0.05% | 4.27% |
| BEIERSDORF | 109.90 | 0.00% | 0.00 | 156327 | 110.10 | 109.50 | 110.30 | 12 | 109.85 | 109.95 | 46 | 1.38% | 20.43% |
| BMW | 59.55 | 0.98% | 0.58 | 423489 | 59.39 | 58.88 | 59.63 | 97 | 59.53 | 59.56 | 111 | -2.12% | -15.79% |
| Bic | 57.10 | 0.26% | 0.15 | 42349 | 57.10 | 56.80 | 57.40 | 100 | 56.85 | 57.40 | 100 | -3.95% | -36.02% |
| CONTINENTAL | 105.70 | 1.58% | 1.64 | 145294 | 105.12 | 103.62 | 105.82 | 40 | 105.68 | 105.98 | 20 | -7.38% | -12.06% |
| Christian Dior | 436.40 | 0.69% | 3.00 | 1573 | 435.40 | 433.20 | 437.80 | 25 | 435.60 | 437.00 | 8 | -2.76% | 30.74% |
| Cie Plastic Omnium | 19.86 | 0.79% | 0.15 | 45313 | 19.63 | 19.36 | 19.94 | 1748 | 19.70 | 19.95 | 100 | -6.87% | -1.22% |
| 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% |
| Davide Campari Milan | 7.84 | 0.48% | 0.04 | 573494 | 7.82 | 7.82 | 8.05 | 600 | 7.83 | 7.85 | 1700 | 0.35% | 6.63% |
| Faurecia | 35.84 | 2.20% | 0.77 | 90913 | 35.34 | 34.90 | 35.89 | 64 | 35.83 | 35.87 | 5 | -7.13% | 9.14% |
| Ferrari N.V. | 139.60 | -0.53% | -0.75 | 183600 | 141.35 | 139.10 | 141.40 | 84 | 139.60 | 139.70 | 88 | -0.46% | 61.28% |
| Fiat Chrysler | 11.01 | -3.27% | -0.37 | 1574045 | 11.25 | 10.94 | 11.25 | 818 | 11.00 | 11.01 | 818 | -5.12% | -13.01% |
| GLANBIA | 10.85 | -1.09% | -0.12 | 191929 | 11.10 | 10.75 | 10.87 | 100 | 10.85 | 10.99 | 99 | -7.50% | -33.76% |
| HENKEL Vz | 85.84 | 2.43% | 2.04 | 167941 | 83.75 | 83.70 | 85.92 | 58 | 85.76 | 85.86 | 150 | -4.77% | -9.95% |
| HERMES INTL | 605.40 | 0.00% | 0.00 | 10663 | 606.20 | 603.60 | 609.20 | 9 | 605.00 | 605.80 | 8 | -2.26% | 25.11% |
| Heineken | 93.92 | 1.89% | 1.74 | 158645 | 92.42 | 92.42 | 94.26 | 146 | 93.88 | 94.00 | 53 | -0.74% | 21.91% |
| Heineken Holding | 87.40 | 1.39% | 1.20 | 33657 | 86.60 | 86.50 | 87.95 | 57 | 87.00 | 87.55 | 45 | -1.96% | 18.91% |
| Hugo Boss | 49.14 | -0.41% | -0.20 | 136009 | 49.41 | 48.89 | 49.54 | 97 | 49.06 | 49.16 | 270 | -9.13% | -8.59% |
| KERRY GROUP A | 106.20 | 1.14% | 1.20 | 42060 | 106.40 | 105.80 | 107.80 | 245 | 105.20 | 106.30 | 101 | -1.94% | 22.85% |
| 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% |
| 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% |
| Michelin (CGDE) | 92.92 | 0.35% | 0.32 | 187862 | 93.22 | 92.18 | 93.26 | 28 | 92.90 | 93.12 | 53 | -1.63% | 7.45% |
| Moncler | 33.81 | -1.14% | -0.39 | 328484 | 34.08 | 33.76 | 34.42 | 75 | 33.76 | 33.83 | 2 | -3.95% | 17.19% |
| NOKIAN TYRES | 26.16 | 0.62% | 0.16 | 163671 | 26.12 | 25.82 | 26.22 | 41 | 25.92 | 26.38 | 40 | 0.11% | -2.46% |
| OSRAM Licht | 35.07 | 0.52% | 0.18 | 187909 | 34.86 | 34.80 | 35.17 | 209 | 35.06 | 35.13 | 143 | 10.28% | -7.95% |
| Ontex Group | 13.51 | 1.50% | 0.20 | 15555 | 13.40 | 13.27 | 13.56 | 408 | 13.45 | 13.99 | 2675 | -0.07% | -24.31% |
| PORSCHE AUTOMOBIL | 55.02 | 1.07% | 0.58 | 120226 | 54.82 | 54.44 | 55.18 | 64 | 54.98 | 55.20 | 89 | -2.79% | 6.34% |
| Pernod-Ricard | 159.10 | 1.60% | 2.50 | 87694 | 157.45 | 157.35 | 159.50 | 57 | 158.85 | 159.45 | 32 | 2.22% | 12.56% |
| Peugeot | 18.98 | 0.64% | 0.12 | 467219 | 18.94 | 18.81 | 19.03 | 258 | 18.93 | 19.00 | 258 | -4.02% | 2.18% |
| Renault | 48.23 | 0.73% | 0.35 | 177332 | 47.98 | 47.63 | 48.28 | 102 | 48.16 | 48.27 | 102 | -5.07% | -11.61% |
| Rheinmetall | 101.20 | 2.20% | 2.18 | 35753 | 99.50 | 99.20 | 101.45 | 166 | 101.15 | 101.35 | 48 | -5.13% | 31.05% |
| SCHAEFFLER AG INH. V | 5.94 | 1.50% | 0.09 | 157210 | 5.89 | 5.85 | 5.94 | 829 | 5.93 | 6.47 | 870 | -5.95% | -20.62% |
| SEB | 133.90 | 0.37% | 0.50 | 9915 | 132.00 | 131.90 | 134.00 | 37 | 133.90 | 134.00 | 25 | -1.69% | 19.23% |
| STEINHOFF INT.HLDG.E | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ubisoft Entertainmen | 71.90 | 2.42% | 1.70 | 55895 | 70.34 | 70.28 | 71.92 | 20 | 71.84 | 71.96 | 69 | -0.80% | 1.64% |
| Unilever | - | - | - | - | - | - | - | - | - | - | - | - | - |
| VISCOFAN | 43.12 | 1.22% | 0.52 | 50421 | 43.12 | 42.98 | 43.34 | 45 | 43.12 | 43.38 | 54 | -0.78% | -10.17% |
| Valéo | 24.68 | 1.69% | 0.41 | 412042 | 24.33 | 24.08 | 24.71 | 192 | 24.59 | 24.69 | 246 | -5.15% | -3.25% |
| 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% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen