13.11.2019 03:41:05
STOXX 50
3350.65
EUR
14.0000
0.42%
12.11.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.11.2019 3336.65 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 12.11.2019 / 17:50
Währung EUR Aktualisierungsstand 13.11.2019 / 03:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.40% 3358.6 2714.5
1 Woche 0.87% 3358.6 3313.5
1 Monat 3.75% 3358.6 3194.8
3 Monate 9.58% 3358.6 2994.3
6 Monate 8.82% 3358.6 2994.3
1 Jahr 13.79% 3358.6 2673.5
3 Jahre 19.20% 3358.6 2673.5
5.7
13
SMI
21.4
22.36
SMI
-13.12
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.7,"chartHeight":15.26369120355,"year":2017,"ID_NOTATION":"1544655"},"2018":{"performance":-13.12,"chartHeight":19.062279362634,"year":2018,"ID_NOTATION":"1544655"},"2019":{"performance":21.4,"chartHeight":21.291539852503,"year":2019,"ID_NOTATION":"1544655"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.36,"chartHeight":21.491489572059,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.68,"chartHeight":21.752834966474,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":18.71,"chartHeight":20.67945841805,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.51,"chartHeight":20.377429190646,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.8,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.11.2019 03:41:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 72.03 1.14% 0.81 302060 71.19 71.15 72.52 600 71.96 72.05 403 0.53% 25.07%
- - - - - - - - - - - 0.00% 0.00%
Air Liquide 118.75 -0.21% -0.25 108932 118.70 118.15 119.35 26 112.00 118.85 36 -0.59% 20.45%
Airbus Group 134.90 1.57% 2.08 251533 132.88 132.64 135.24 41 134.70 134.90 81 3.91% 0.00%
ALLIANZ 218.85 -0.50% -1.10 190381 219.90 218.35 220.70 19 218.60 219.35 25 -1.24% 24.46%
ASML Holding 244.15 0.93% 2.25 124960 242.45 242.05 244.45 22 243.65 244.60 22 -0.91% 78.08%
AstraZeneca 7285.00 0.65% 47.00 241923 7225.00 7222.00 7325.00 136 7281.00 7312.00 220 -0.86% 24.32%
AXA 25.38 0.38% 0.10 689861 25.30 25.21 25.39 320 25.30 25.39 70 4.66% 34.53%
Banco Santander 3.70 -1.18% -0.04 11242464 3.77 3.70 3.79 3600 3.70 3.70 1899 -2.43% -6.79%
BASF 71.06 0.95% 0.67 344387 70.42 70.31 71.25 15 71.03 71.07 259 -0.03% 7.41%
BAYER 70.47 -0.10% -0.07 241431 70.48 70.00 70.61 190 70.43 70.54 64 -1.70% 16.08%
BNP Paribas 50.92 0.89% 0.45 1371779 51.00 50.39 51.00 6 50.90 51.07 200 3.77% 28.94%
BP 513.40 1.36% 6.90 3148067 507.50 506.80 513.50 1599 512.80 513.70 704 -0.54% 3.42%
BRIT AMER TOBACCO 2933.00 0.70% 20.50 560161 2909.50 2884.00 2938.50 390 2930.50 2934.00 189 5.13% 17.16%
Daimler 53.90 0.73% 0.39 943337 53.81 53.58 54.18 78 53.86 53.95 82 1.01% 17.40%
Deutsche Telekom 15.36 0.18% 0.03 1623368 15.32 15.25 15.40 908 15.36 15.36 850 -1.80% 3.57%
Diageo 3069.50 -1.30% -40.50 1146932 3105.50 3068.50 3108.00 339 3068.50 3072.50 1200 -1.03% 9.64%
ENEL 7.00 1.79% 0.12 5112502 6.87 6.84 7.01 360 7.00 7.00 1500 1.30% 39.05%
ENI 14.28 1.29% 0.18 1389174 14.17 14.15 14.33 700 14.28 14.28 1312 0.39% 4.14%
GLAXOSMITHKLINE 1733.40 1.04% 17.80 613736 1718.40 1718.00 1739.00 2200 1733.00 1734.60 2200 0.14% 16.15%
HSBC Holdings 589.00 0.58% 3.40 1741456 587.40 586.30 590.90 923 588.20 590.00 923 -1.62% -8.65%
IBERDROLA 8.88 -0.35% -0.03 3741095 8.90 8.87 8.93 1500 8.88 8.89 800 -1.88% 23.02%
ING Groep 10.82 0.56% 0.06 3323991 10.79 10.76 10.84 325 10.82 10.82 449 2.31% 12.80%
INTESA SANPAOLO 2.38 1.60% 0.04 8450839 2.37 2.36 2.39 5000 2.38 2.38 5600 2.10% 23.31%
L'Oreal 261.90 -0.57% -1.50 51789 263.30 261.60 263.30 40 261.80 262.00 4 -0.19% 30.17%
LINDE PLC EO 0,001 186.75 1.78% 3.27 108476 183.80 182.40 188.50 206 186.55 186.90 189 3.46% 34.50%
Lloyds Banking Grp 59.60 1.71% 1.00 20203944 58.48 58.22 59.60 10700 59.60 59.64 9772 2.41% 15.10%
LVMH Moët Henn. L. Vui 404.50 0.35% 1.40 72429 403.55 402.05 405.30 13 404.30 404.40 13 1.10% 56.39%
NATIONAL GRID 887.40 0.09% 0.80 2069148 887.90 883.20 898.40 600 887.00 887.40 1111 -0.35% 16.18%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 388.70 -0.32% -1.25 517100 388.35 385.65 389.40 300 385.50 389.45 75 2.29% 30.61%
PRUDENTIAL 1352.50 1.20% 16.00 1231492 1342.00 1341.00 1361.75 2000 1350.50 1354.00 130 -3.32% -3.70%
RECKITT BENCKISER 5839.00 0.19% 11.00 110601 5834.00 5813.00 5866.00 130 5837.00 5844.00 65 -0.26% -2.67%
Relx Plc 1861.00 1.33% 24.50 156204 1839.00 1839.00 1863.50 201 1859.50 1861.50 290 1.72% 15.05%
RIO TINTO 4149.50 0.56% 23.00 472781 4205.50 4144.50 4213.00 110 4147.50 4152.50 130 -4.78% 10.99%
- - - - - - - - - - - 0.00% 0.00%
Royal Dutch Shell A 27.40 0.68% 0.18 1191392 27.25 27.20 27.48 500 27.19 27.59 500 1.07% 6.55%
SAFRAN 148.85 1.47% 2.15 98078 147.55 147.45 149.00 40 148.80 148.85 101 4.49% 41.49%
Sanofi 83.82 0.68% 0.57 330212 82.98 82.61 83.83 160 83.79 84.10 90 1.44% 10.71%
SAP SE 123.44 -0.29% -0.36 339281 123.50 122.70 123.88 90 123.38 123.46 110 2.47% 41.49%
Schneider Electric 87.66 0.55% 0.48 239283 87.48 87.20 87.90 6 87.62 87.88 120 1.39% 46.39%
Siemens 114.76 1.59% 1.80 407767 113.00 112.76 114.82 20 114.74 114.80 110 6.08% 17.31%
Total 49.51 0.32% 0.16 534341 49.50 49.30 49.66 150 49.34 49.52 270 0.38% 7.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
UNILEVER 4606.00 -0.18% -8.50 233638 4628.00 4591.50 4640.00 224 4604.50 4637.50 200 0.10% 11.85%
Vinci 101.60 0.64% 0.65 117678 101.20 100.80 101.70 130 101.55 101.90 100 0.44% 40.68%
VODAFONE GROUP 165.82 3.22% 5.18 21075578 163.40 160.48 169.46 5699 165.80 165.88 927 2.18% 8.49%
- - - - - - - - - - - 0.00% 0.00%