Finanz und Wirtschaft 
20.01.2020 09:38:42
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 16.01.2020 | 1059.02 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 17.01.2020 / 17:50 |
| Währung | $$$ | Aktualisierungsstand | 20.01.2020 / 09:38 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 1.24% | 1062.7 | 1045.2 |
| 1 Woche | 0.68% | 1062.7 | 1054.9 |
| 1 Monat | 2.04% | 1062.7 | 1036.4 |
| 3 Monate | 2.81% | 1062.7 | 1017.3 |
| 6 Monate | 2.90% | 1062.7 | 964.5 |
| 1 Jahr | 23.06% | 1062.7 | 874.2 |
| 3 Jahre | 33.91% | 1091.3 | 785.5 |
Benchmark:
|
2018
|
2019
|
2020
|
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADIDAS | 311.30 | 0.08% | 0.25 | 2784 | 311.60 | 310.60 | 312.20 | 20 | 311.15 | 311.30 | 20 | 0.48% | 7.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| AB InBev | 71.68 | -0.42% | -0.30 | 5629 | 72.04 | 71.65 | 72.04 | 110 | 71.64 | 71.69 | 253 | -2.15% | -1.26% |
| BMW | 71.01 | -0.10% | -0.07 | 5777 | 70.92 | 70.86 | 71.03 | 263 | 70.99 | 71.04 | 314 | -4.62% | -3.06% |
| BEIERSDORF | 105.90 | -0.09% | -0.10 | 2802 | 105.60 | 105.55 | 106.05 | 111 | 105.85 | 105.90 | 80 | -1.40% | -0.33% |
| Bic | 60.30 | 0.08% | 0.05 | 50 | 60.10 | 60.10 | 60.30 | 99 | 60.10 | 60.25 | 40 | -1.15% | -2.59% |
| Christian Dior | 478.00 | -0.25% | -1.20 | 30 | 477.40 | 477.00 | 478.20 | 20 | 478.00 | 478.40 | 28 | 2.92% | 4.58% |
| Michelin (CGDE) | 110.20 | 0.36% | 0.40 | 1661 | 110.00 | 109.75 | 110.50 | 18 | 110.25 | 110.35 | 50 | -0.99% | 0.78% |
| Cie Plastic Omnium | 25.17 | 0.08% | 0.02 | 188 | 25.17 | 25.17 | 25.17 | 200 | 25.04 | 25.17 | 269 | -0.04% | 1.58% |
| CONTINENTAL | 114.96 | 0.17% | 0.20 | 1862 | 114.78 | 114.34 | 114.96 | 45 | 114.90 | 114.96 | 38 | -3.56% | -0.69% |
| Daimler | 46.25 | -0.94% | -0.44 | 70414 | 46.51 | 46.23 | 46.59 | 112 | 46.24 | 46.26 | 100 | -5.57% | -5.29% |
| Danone | 73.52 | -0.22% | -0.16 | 8117 | 73.42 | 73.42 | 73.58 | 356 | 73.48 | 73.52 | 141 | 1.52% | -0.11% |
| Davide Campari Milan | 8.61 | -0.58% | -0.05 | 13349 | 8.64 | 8.61 | 8.64 | 1963 | 8.60 | 8.62 | 572 | 6.26% | 6.13% |
| Faurecia | 45.72 | 0.09% | 0.04 | 1745 | 45.36 | 45.22 | 45.75 | 21 | 45.65 | 45.79 | 100 | -4.63% | -4.77% |
| Ferrari N.V. | 157.10 | -0.19% | -0.30 | 1870 | 157.45 | 157.05 | 157.65 | 30 | 157.05 | 157.20 | 53 | 0.93% | 6.14% |
| Fiat Chrysler | 12.39 | -0.42% | -0.05 | 37255 | 12.46 | 12.37 | 12.46 | 198 | 12.39 | 12.40 | 600 | -3.21% | -6.20% |
| GLANBIA | 10.88 | 2.26% | 0.24 | 745 | 10.80 | 10.80 | 10.88 | 433 | 10.86 | 10.88 | 43 | 4.48% | 2.58% |
| Heineken Holding | 94.05 | -0.69% | -0.65 | 1938 | 94.55 | 94.00 | 94.55 | 290 | 93.90 | 94.05 | 224 | 6.98% | 9.35% |
| Heineken | 103.33 | -0.46% | -0.47 | 32406 | 103.50 | 103.30 | 103.85 | 104 | 103.30 | 103.35 | 164 | 5.94% | 9.13% |
| HENKEL Vz | 93.66 | 0.17% | 0.16 | 814 | 93.28 | 93.28 | 93.82 | 100 | 93.64 | 93.76 | 20 | -0.28% | 1.34% |
| HERMES INTL | 720.80 | -0.66% | -4.80 | 324 | 740.00 | 719.40 | 740.00 | 13 | 720.20 | 721.20 | 8 | 5.28% | 8.66% |
| Hugo Boss | 43.74 | 0.00% | 0.00 | 6511 | 43.87 | 43.73 | 43.94 | 28 | 43.73 | 43.77 | 130 | 0.11% | 1.18% |
| KERRY GROUP A | 115.65 | 0.04% | 0.05 | 113 | 115.60 | 115.60 | 116.10 | 18 | 115.50 | 115.90 | 54 | 0.96% | 4.71% |
| L'Oreal | 273.60 | -0.69% | -1.90 | 1832 | 275.50 | 273.50 | 285.00 | 50 | 273.50 | 273.70 | 151 | 4.63% | 4.44% |
| LVMH Moët Henn. L. Vui | 436.55 | -0.33% | -1.45 | 7076 | 437.95 | 435.25 | 437.95 | 68 | 436.45 | 436.60 | 20 | 3.56% | 5.75% |
| Moncler | 42.26 | -1.28% | -0.55 | 9499 | 42.83 | 42.22 | 42.83 | 547 | 42.27 | 42.33 | 47 | 5.03% | 6.68% |
| NOKIAN TYRES | 27.23 | 1.30% | 0.35 | 5237 | 27.12 | 27.09 | 27.28 | 260 | 27.19 | 27.23 | 515 | 1.86% | 4.63% |
| Ontex Group | 16.05 | 0.31% | 0.05 | 313 | 16.07 | 16.05 | 16.07 | 121 | 15.99 | 16.10 | 109 | -1.17% | -14.80% |
| OSRAM Licht | 45.85 | 0.99% | 0.45 | 3506 | 45.29 | 45.29 | 45.85 | 150 | 45.18 | 45.70 | 8 | 1.57% | 3.87% |
| Pernod-Ricard | 168.70 | -1.24% | -2.12 | 2324 | 167.85 | 167.85 | 170.15 | 101 | 168.65 | 168.80 | 68 | 7.50% | 6.77% |
| Peugeot | 19.75 | -0.35% | -0.07 | 5383 | 19.89 | 19.73 | 19.93 | 200 | 19.75 | 19.76 | 200 | -4.73% | -7.01% |
| PORSCHE AUTOMOBIL | 67.76 | -0.06% | -0.04 | 2862 | 67.66 | 67.52 | 67.80 | 190 | 67.66 | 67.84 | 122 | -3.14% | 1.56% |
| Renault | 39.12 | -0.70% | -0.28 | 3887 | 39.32 | 39.09 | 39.38 | 375 | 39.12 | 39.14 | 100 | -5.81% | -6.48% |
| Rheinmetall | 108.35 | 3.24% | 3.40 | 2014 | 106.55 | 106.50 | 108.50 | 40 | 108.00 | 108.70 | 134 | 1.75% | 2.59% |
| SCHAEFFLER AG INH. V | 9.56 | 0.63% | 0.06 | 216 | 9.53 | 9.53 | 9.56 | 318 | 9.50 | 9.56 | 237 | -1.96% | -1.04% |
| SEB | 133.90 | -0.11% | -0.15 | 154 | 133.40 | 133.30 | 133.90 | 17 | 133.80 | 134.00 | 111 | -3.42% | 1.09% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Ubisoft Entertainmen | 64.08 | 2.73% | 1.70 | 6885 | 62.84 | 62.84 | 64.36 | 126 | 64.04 | 64.16 | 178 | -4.76% | 1.40% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Valéo | 30.59 | 0.62% | 0.19 | 4010 | 30.45 | 30.39 | 30.60 | 166 | 30.54 | 30.58 | 100 | -6.43% | -3.09% |
| VISCOFAN | 50.90 | 0.99% | 0.50 | 771 | 50.65 | 50.60 | 50.95 | 45 | 50.65 | 50.85 | 100 | 5.66% | 6.64% |
| Volkswagen VZ | 180.70 | -0.50% | -0.90 | 1586 | 181.30 | 180.50 | 181.40 | 20 | 180.68 | 180.78 | 20 | -2.19% | 2.91% |
Implemented and powered by FactSet.
© 2006-2020 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen