Finanz und Wirtschaft 
20.10.2019 05:05:04
Chart
Kursdaten
| Kurs | 1021.67 | Eröffnung | 1021.67 |
| Diff. absolut | -11.94 | Tages-Hoch | 1021.67 |
| Diff. % | -1.16 % | Tages-Tief | 1021.67 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.10.2019 | 1033.61 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 18.10.2019 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 20.10.2019 / 05:05 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 20.50% | 1053.7 | 828.2 |
| 1 Woche | 0.34% | 1033.6 | 1017.7 |
| 1 Monat | -0.23% | 1033.6 | 973.4 |
| 3 Monate | -0.79% | 1048.4 | 964.5 |
| 6 Monate | 0.31% | 1053.7 | 964.1 |
| 1 Jahr | 13.77% | 1053.7 | 828.0 |
| 3 Jahre | 28.55% | 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 | 83.53 | -0.36% | -0.30 | 343758 | 83.43 | 83.09 | 84.34 | 70 | 83.51 | 83.57 | 500 | -0.13% | 45.04% |
| ADIDAS | 281.75 | -0.48% | -1.35 | 126179 | 283.15 | 277.90 | 283.80 | 52 | 281.70 | 282.05 | 15 | 0.59% | 54.26% |
| Amer Sports | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BEIERSDORF | 105.75 | -0.56% | -0.60 | 92226 | 106.45 | 104.90 | 106.55 | 100 | 105.70 | 105.75 | 39 | 2.32% | 15.88% |
| BMW | 67.61 | -0.85% | -0.58 | 412920 | 67.15 | 66.88 | 68.12 | 61 | 67.57 | 67.68 | 62 | 4.34% | -4.40% |
| Bic | 62.00 | 1.06% | 0.65 | 20636 | 61.25 | 60.80 | 62.00 | 34 | 61.85 | 62.20 | 100 | -4.69% | -30.53% |
| CONTINENTAL | 117.72 | -0.52% | -0.62 | 154848 | 117.22 | 114.36 | 118.30 | 50 | 117.56 | 117.80 | 36 | 2.12% | -2.06% |
| Christian Dior | 437.40 | -1.00% | -4.40 | 1444 | 441.80 | 436.00 | 442.60 | 30 | 437.00 | 437.60 | 10 | -2.28% | 31.04% |
| Cie Plastic Omnium | 23.53 | 0.43% | 0.10 | 56707 | 23.01 | 22.72 | 23.61 | 185 | 23.53 | 23.56 | 100 | -1.03% | 17.01% |
| Daimler | 48.75 | -1.22% | -0.60 | 1385675 | 47.95 | 47.89 | 49.08 | 123 | 48.70 | 48.78 | 123 | 3.49% | 6.19% |
| Danone | 71.78 | -8.63% | -6.78 | 2023773 | 73.40 | 71.66 | 74.46 | 145 | 71.78 | 71.98 | 110 | -9.30% | 16.79% |
| Davide Campari Milan | 8.12 | -2.58% | -0.21 | 557125 | 8.31 | 8.10 | 8.31 | 680 | 8.10 | 8.14 | 1367 | -4.36% | 10.33% |
| Faurecia | 42.64 | 0.85% | 0.36 | 189397 | 41.22 | 40.72 | 42.67 | 130 | 42.52 | 42.77 | 137 | -3.51% | 29.84% |
| Ferrari N.V. | 140.55 | -1.78% | -2.55 | 70532 | 142.60 | 139.65 | 142.85 | 79 | 140.45 | 140.55 | 79 | 0.75% | 62.37% |
| Fiat Chrysler | 11.85 | -2.90% | -0.35 | 1642049 | 11.94 | 11.82 | 12.07 | 300 | 11.82 | 11.85 | 366 | -0.22% | -6.34% |
| GLANBIA | 10.90 | -4.55% | -0.52 | 38487 | 11.11 | 10.88 | 11.24 | 85 | 10.90 | 11.04 | 5013 | -2.94% | -33.46% |
| HENKEL Vz | 93.92 | 0.00% | 0.00 | 97189 | 93.92 | 93.22 | 94.34 | 26 | 85.00 | 94.58 | 344 | 0.97% | -1.47% |
| HERMES INTL | 632.20 | -0.44% | -2.80 | 6818 | 634.00 | 628.80 | 634.60 | 6 | 632.40 | 633.20 | 7 | -1.19% | 30.65% |
| Heineken | 97.78 | -0.65% | -0.64 | 124490 | 98.16 | 97.32 | 98.38 | 75 | 97.76 | 97.80 | 75 | 0.97% | 26.92% |
| Heineken Holding | 90.05 | -0.22% | -0.20 | 51212 | 89.60 | 89.10 | 90.40 | 60 | 90.05 | 90.20 | 52 | 0.95% | 22.52% |
| Hugo Boss | 36.44 | -2.07% | -0.77 | 167002 | 37.08 | 36.30 | 37.34 | 16 | 36.40 | 36.45 | 119 | -5.79% | -32.22% |
| KERRY GROUP A | 104.40 | -3.42% | -3.70 | 34966 | 106.90 | 103.90 | 105.40 | 529 | 103.10 | 104.20 | 96 | -0.48% | 20.76% |
| L'Oreal | 240.50 | -1.72% | -4.20 | 137438 | 244.00 | 239.60 | 244.30 | 55 | 240.30 | 240.50 | 55 | -0.99% | 19.53% |
| LVMH Moët Henn. L. Vui | 375.00 | -0.42% | -1.60 | 91448 | 373.55 | 373.20 | 377.90 | 40 | 374.05 | 374.95 | 20 | -0.77% | 44.98% |
| Michelin (CGDE) | 102.80 | -1.72% | -1.80 | 131489 | 101.80 | 100.65 | 103.20 | 40 | 102.65 | 102.85 | 41 | 1.68% | 18.87% |
| Moncler | 32.37 | -3.20% | -1.07 | 309342 | 33.22 | 31.95 | 33.22 | 84 | 32.33 | 32.38 | 84 | -6.04% | 12.20% |
| NOKIAN TYRES | 28.47 | 1.17% | 0.33 | 190990 | 28.04 | 27.68 | 28.50 | 38 | 28.27 | 28.82 | 1129 | 4.94% | 6.15% |
| OSRAM Licht | 40.20 | 3.26% | 1.27 | 473450 | 39.50 | 39.19 | 40.40 | 17 | 39.75 | 40.35 | 335 | 4.93% | 5.51% |
| Ontex Group | 14.90 | -0.53% | -0.08 | 6866 | 14.85 | 14.79 | 15.02 | 60 | 14.87 | 15.05 | 89 | -1.26% | -16.53% |
| PORSCHE AUTOMOBIL | 65.60 | -0.09% | -0.06 | 168014 | 63.82 | 63.82 | 65.68 | 93 | 65.44 | 65.62 | 100 | 5.60% | 26.79% |
| Pernod-Ricard | 160.80 | 0.56% | 0.90 | 137971 | 158.75 | 156.50 | 161.05 | 27 | 160.55 | 160.75 | 44 | -5.61% | 13.76% |
| Peugeot | 23.69 | -1.70% | -0.41 | 377833 | 23.15 | 22.94 | 23.94 | 270 | 23.68 | 23.72 | 172 | 2.64% | 27.54% |
| Renault | 48.45 | -12.10% | -6.67 | 2049764 | 50.40 | 46.70 | 50.40 | 500 | 48.38 | 48.49 | 109 | -9.27% | -11.21% |
| Rheinmetall | 105.25 | -1.41% | -1.50 | 38804 | 105.35 | 104.95 | 106.75 | 60 | 105.15 | 105.70 | 56 | -4.62% | 36.30% |
| SCHAEFFLER AG INH. V | 7.79 | -0.26% | -0.02 | 48111 | 7.71 | 7.71 | 7.82 | 5251 | 7.00 | 7.80 | 184 | 4.62% | 4.09% |
| SEB | 136.50 | -1.66% | -2.30 | 10970 | 137.70 | 135.10 | 138.20 | 32 | 136.60 | 136.80 | 31 | -0.36% | 21.55% |
| STEINHOFF INT.HLDG.E | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Ubisoft Entertainmen | 56.74 | -2.44% | -1.42 | 157944 | 57.92 | 56.24 | 57.98 | 98 | 56.66 | 57.18 | 570 | -2.48% | -19.79% |
| Unilever | - | - | - | - | - | - | - | - | - | - | - | - | - |
| VISCOFAN | 42.16 | -0.28% | -0.12 | 41806 | 42.02 | 41.82 | 42.58 | 78 | 42.00 | 42.22 | 310 | -0.43% | -12.17% |
| Valéo | 31.43 | -0.98% | -0.31 | 295421 | 30.76 | 30.44 | 31.70 | 271 | 31.43 | 31.48 | 101 | -1.78% | 23.21% |
| Volkswagen VZ | 169.64 | -0.45% | -0.76 | 345238 | 164.66 | 164.22 | 169.90 | 60 | 169.68 | 169.94 | 35 | 4.75% | 22.10% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen