16.11.2018 23:48:06
STOXX 50
2914.66
EUR
-10.19
-0.35%
16.11.2018 17:50
 
Chart
Kursdaten
Kurs 2914.66 Eröffnung 2927.68
Diff. absolut -10.19 Tages-Hoch 2944.65
Diff. % -0.35 % Tages-Tief 2897.20
Volumen 957331532 Umsatz 217710723643
Schlusskurs vom 15.11.2018 2924.85 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 16.11.2018 / 17:50
Währung EUR Aktualisierungsstand 16.11.2018 / 23:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -8.28% 3283.2 2839.3
1 Woche -2.01% 2993.7 2897.2
1 Monat -1.03% 2994.0 2839.3
3 Monate -4.85% 3096.0 2839.3
6 Monate -7.49% 3180.3 2839.3
1 Jahr -7.22% 3283.2 2839.3
3 Jahre -8.21% 3306.0 2557.0
SMI
5.7
13
SMI
-2.61
-5.58
SMI
-8.28
-5.06
2016
2017
2018
{"2016":{"performance":-2.61,"chartHeight":13.525677720159,"year":2016,"ID_NOTATION":"1544655"},"2017":{"performance":5.7,"chartHeight":17.638559787118,"year":2017,"ID_NOTATION":"1544655"},"2018":{"performance":-8.28,"chartHeight":19.604535147812,"year":2018,"ID_NOTATION":"1544655"}}
{"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":-5.06,"chartHeight":17.011453167004,"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":-9.22,"chartHeight":20.170733696098,"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":2.31,"chartHeight":12.882759098735,"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":-5.09,"chartHeight":17.042578730425,"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":-12.21,"chartHeight":21.649678454916,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.11.2018 23:48:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 68.48 0.54% 0.37 570278 68.16 67.56 68.82 - - - - 4.28% -26.46%
ABB N 20.00 1.37% 0.27 2008992 20.32 19.96 20.55 - - - - -1.23% -23.40%
ALLIANZ 189.24 0.18% 0.34 429176 190.40 186.80 191.74 - - - - -1.26% -1.31%
ASML Holding 148.02 -2.54% -3.86 753468 152.84 147.48 153.38 - - - - -2.59% 1.91%
AXA 21.68 -0.37% -0.08 1754747 21.91 21.50 22.25 - - - - -2.71% -12.56%
Air Liquide 105.55 -0.75% -0.80 214854 106.85 104.45 107.05 - - - - -1.17% 0.19%
Airbus Group 93.01 -1.01% -0.95 285066 94.69 91.97 94.76 - - 93.11 80 -1.82% 11.52%
AstraZeneca 6207.00 -1.66% -105.00 1303615 6191.00 6080.00 6261.00 - - - - 0.47% 21.18%
BASF 69.46 -0.26% -0.18 557709 69.93 68.74 70.46 - - - - -13.59% -26.04%
BAYER 62.74 -1.12% -0.71 1203447 63.73 61.68 63.84 - - - - -11.75% -38.76%
BBVA 4.92 -1.30% -0.07 8095527 5.00 4.91 5.01 - - - - -24.32% -33.84%
BNP Paribas 45.27 -0.56% -0.26 885468 45.70 44.88 46.05 - - - - -2.31% -27.28%
BP 526.40 -0.09% -0.50 8111490 530.40 523.20 534.70 - - - - 0.53% 0.59%
BRIT AMER TOBACCO 2700.50 -3.02% -84.00 2022807 2756.50 2678.00 2799.50 - - - - -18.70% -46.21%
Banco Santander 4.22 -0.26% -0.01 15358908 4.26 4.19 4.28 - - - - -0.37% -23.06%
Barclays Bank 164.94 -0.66% -1.10 9930213 167.14 163.52 168.86 - - - - -6.92% -19.07%
Daimler 50.52 -0.69% -0.35 902714 51.63 50.29 52.01 - - - - -0.43% -28.60%
Deutsche Telekom 15.15 1.61% 0.24 4339362 15.01 15.00 15.23 - - - - 2.99% 2.57%
Diageo 2805.00 0.50% 14.00 1152857 2789.50 2777.00 2811.50 - - - - 2.17% 2.78%
ENI 14.92 -0.61% -0.09 2921535 15.09 14.86 15.16 - - - - -3.25% 8.07%
GLAXOSMITHKLINE 1564.60 0.18% 2.80 2395444 1561.00 1542.60 1578.00 - - - - -0.47% 18.35%
Glencore Plc 298.05 -0.03% -0.10 10233129 301.75 295.35 305.30 - - - - -1.73% -23.58%
HSBC Holdings 655.50 -0.24% -1.60 6914976 660.80 647.60 666.00 - - - - 3.44% -14.44%
ING Groep 10.85 -0.84% -0.09 3470039 10.93 10.82 11.02 - - - - -4.20% -29.33%
INTESA SANPAOLO 1.92 -1.80% -0.04 29893846 1.96 1.91 1.97 - - - - -4.68% -30.63%
L'Oreal 207.80 0.43% 0.90 118980 207.50 205.30 209.80 - - - - 1.07% 12.14%
LVMH Moët Henn. L. Vui 264.65 -0.02% -0.05 148002 266.35 262.30 268.70 - - - - -0.38% 7.56%
Lloyds Banking Grp 54.49 -1.77% -0.98 55275634 55.67 54.08 55.94 - - - - -9.23% -19.88%
NATIONAL GRID 824.40 -1.80% -15.10 2912480 832.50 818.80 838.50 - - - - -3.55% -5.83%
Nestlé N 84.40 0.76% 0.64 610410 84.54 83.72 84.76 - - - - -1.17% 0.84%
Novartis N 87.38 -0.18% -0.16 623900 88.08 86.84 88.54 - - - - -2.54% 6.30%
Novo-Nordisk B 285.40 0.19% 0.55 629343 286.88 284.40 290.80 - - - - -3.29% -14.81%
PRUDENTIAL 1567.00 -1.20% -19.00 1043529 1601.50 1553.00 1617.00 - - - - -2.25% -17.81%
RECKITT BENCKISER 6557.00 0.66% 43.00 232428 6509.00 6450.00 6571.00 - - - - 4.81% -5.36%
RIO TINTO 3916.00 2.85% 108.50 946113 3868.50 3846.50 3935.00 - - - - 1.73% -0.56%
Roche GS 250.25 1.36% 3.35 225925 248.90 248.10 251.00 - - - - 0.62% 1.81%
Royal Dutch Shell A 27.16 0.59% 0.16 1926444 27.36 26.98 27.49 - - - - -1.93% -2.14%
SAFRAN 108.80 -0.55% -0.60 259913 109.85 108.05 110.35 - - - - -3.42% 26.38%
SAP SE 91.77 -0.55% -0.51 757832 92.94 90.76 93.17 - - - - -3.70% -1.63%
Sanofi 79.41 1.47% 1.15 713169 78.27 78.27 79.49 - - - - -1.13% 10.26%
Schneider Electric 63.79 -1.01% -0.65 297149 64.62 63.52 65.02 - - - - 0.11% -10.24%
Siemens 101.44 0.11% 0.11 422100 101.72 100.52 102.40 - - - - -0.67% -12.63%
TELEFÓNICA 7.49 -0.23% -0.02 3143102 7.54 7.45 7.54 - - - - 0.11% -7.78%
Total 50.03 -0.28% -0.14 1560257 50.38 49.66 50.78 - - - - -1.03% 8.28%
UBS Group N 13.62 0.11% 0.01 2240689 13.84 13.61 13.91 - - - - -3.51% -23.71%
UNILEVER 4280.00 0.94% 40.00 852451 4249.50 4222.50 4292.50 - - - - 3.13% 3.63%
Unilever 49.17 1.04% 0.51 1190316 48.73 48.70 49.29 - - - - 1.34% 4.49%
VODAFONE GROUP 153.90 -0.79% -1.22 21877619 154.50 151.16 156.06 - - - - 6.70% -34.72%
Vinci 77.12 -0.54% -0.42 191935 77.54 76.18 78.26 - - - - -2.08% -9.68%
Zurich Insurance N 309.10 -0.23% -0.70 105318 312.70 308.30 314.00 - - - - -1.56% 4.46%