Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
22.09.2017 08:11:57
STOXX 50
3122.55
EUR
11.14
0.36%
21.09.2017 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2017 3111.41 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.09.2017 / 17:50
Währung EUR Aktualisierungsstand 22.09.2017 / 08:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 3.72% 3279.7 2977.7
1 Woche 0.35% 3129.1 3092.4
1 Monat 3.09% 3129.1 2977.7
3 Monate -2.16% 3225.9 2977.7
6 Monate -0.01% 3279.7 2977.7
1 Jahr 9.62% 3279.7 2720.7
3 Jahre 0.34% 3602.8 2557.0
2.75
SMI
SMI
3.72
11.12
-2.05
-2.61
-5.58
SMI
2015
2016
2017
{"2015":{"performance":2.75,"chartHeight":14.835921738649,"year":2015,"ID_NOTATION":"1544655"},"2016":{"performance":-2.61,"chartHeight":14.540166046058,"year":2016,"ID_NOTATION":"1544655"},"2017":{"performance":3.72,"chartHeight":16.5460335963,"year":2017,"ID_NOTATION":"1544655"}}
{"2015":{"performance":-2.05,"chartHeight":13.173139438651,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.841096361608,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":11.12,"chartHeight":22.744207738159,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.477398503698,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":9.1099356073716,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.57,"chartHeight":20.567518629921,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.6495222197,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.858741851373,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":13.14,"chartHeight":23.689004358073,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":22.063502485207,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":10.188908078489,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":7.02,"chartHeight":20.14056145083,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":21.451798872428,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.847009031473,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":9.75,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.09.2017 08:11:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AB InBev 98.05 -0.51% -0.50 326382 98.80 97.64 99.20 - - - - -4.34% -14.74%
ABB N 23.96 0.84% 0.20 736625 23.80 23.78 23.98 - - - - 1.53% 11.23%
ALLIANZ 185.90 0.76% 1.40 157548 184.75 184.70 186.55 - - - - 0.51% 18.71%
ASML Holding 138.30 -0.25% -0.35 245494 139.05 137.70 139.20 - - - - 1.77% 29.98%
AXA 24.92 0.91% 0.23 467593 24.82 24.80 25.02 - - - - 0.18% 3.85%
Air Liquide 109.30 1.25% 1.35 189628 108.55 108.03 109.30 - - - - 1.96% 3.70%
Airbus Group 77.62 4.22% 3.14 4632 75.30 75.30 77.95 - - - - 8.93% 24.07%
AstraZeneca 4773.50 0.47% 22.50 461380 4779.50 4765.50 4803.00 - - - - -0.53% 7.99%
BASF 82.32 -6.95% -6.15 - 82.32 82.32 82.32 - - - - -4.38% -6.42%
BAYER 110.25 0.00% 0.00 - 110.25 110.25 110.25 - - - - -1.47% 11.54%
BBVA 7.44 -1.13% -0.09 - 7.44 7.44 7.44 - - - - -0.19% 16.52%
BNP Paribas 66.93 1.38% 0.91 987495 66.57 66.49 67.48 - - - - 0.41% 10.96%
BP 463.00 0.94% 4.30 8773927 461.20 460.80 463.65 - - - - 2.54% -8.84%
BRIT AMER TOBACCO 4557.00 -0.99% -45.50 1184996 4593.00 4552.00 4626.50 - - - - -2.87% -1.04%
Banco Santander 5.61 -1.70% -0.10 - 5.61 5.61 5.61 - - - - - 16.30%
Barclays Bank 190.75 2.69% 5.00 11505482 186.20 186.20 191.60 - - - - 0.50% -14.19%
DEUTSCHE TELEKOM 15.35 -2.32% -0.36 3174587 15.76 15.28 15.76 - - - - 2.37% -5.80%
Daimler 66.88 0.50% 0.33 644805 66.67 66.64 67.03 - - - - 1.52% -5.28%
Diageo 2422.50 -0.14% -3.50 1276271 2429.50 2408.25 2435.00 - - - - -3.22% 15.36%
ENI 13.72 0.40% 0.06 1775108 13.68 13.65 13.74 - - - - 0.07% -10.97%
GLAXOSMITHKLINE 1470.50 1.13% 16.50 1594241 1460.50 1455.50 1471.25 - - - - -0.61% -5.46%
Glencore Plc 345.80 -0.86% -3.00 9307121 342.00 340.10 348.55 - - - - -1.97% 24.32%
HSBC Holdings 722.70 0.04% 0.30 4470245 726.50 722.40 732.45 - - - - 0.19% 10.47%
ING Groep 15.40 1.55% 0.23 2978529 15.29 15.23 15.46 - - - - 0.52% 15.44%
INTESA SANPAOLO 2.97 1.23% 0.04 11793708 2.95 2.95 2.98 - - - - 1.50% 23.22%
Imperial Brands 3215.00 -1.18% -38.50 600492 3255.00 3198.50 3260.00 - - - - -1.14% -9.09%
L'Oreal 176.90 -0.70% -1.25 65120 178.55 176.15 178.55 - - - - -1.56% 2.34%
LVMH 229.90 -0.15% -0.35 74810 230.35 229.10 231.00 - - - - -0.02% 26.98%
Lloyds Banking Grp 67.46 2.82% 1.85 46116626 65.65 65.65 67.50 - - - - 1.29% 8.39%
NATIONAL GRID 948.10 -0.23% -2.20 2871782 943.30 943.30 951.70 - - - - -0.63% -0.13%
Nestlé N 80.50 -0.49% -0.40 562100 80.65 80.40 80.80 - - - - -0.68% 9.75%
Novartis N 82.95 0.12% 0.10 374748 83.10 82.80 83.40 - - - - -0.24% 11.42%
Novo-Nordisk B 305.85 1.11% 3.35 511850 307.00 305.00 309.00 - - - - 0.81% 20.41%
PRUDENTIAL 1773.50 0.51% 9.00 897302 1781.50 1768.25 1796.50 - - - - 0.62% 9.51%
RECKITT BENCKISER 6700.00 -1.15% -78.00 454535 6774.00 6694.50 6774.00 - - - - -3.49% -2.00%
RIO TINTO 3468.00 -1.03% -36.00 1670044 3454.00 3429.00 3483.00 - - - - -1.04% 10.04%
Roche GS 249.60 0.77% 1.90 157172 247.70 247.65 249.60 - - - - 2.30% 6.80%
Royal Dutch Shell A 24.71 1.31% 0.32 2094406 24.60 24.59 24.76 - - - - 1.81% -5.07%
SAP SE 91.84 -0.10% -0.09 330488 92.13 91.49 92.16 - - - - -0.15% 11.21%
Sanofi 84.03 2.16% 1.78 575865 82.51 82.50 84.39 - - - - 2.28% 9.61%
Schneider Electric 72.87 0.76% 0.55 132249 72.37 72.37 73.01 - - - - 0.76% 10.38%
Siemens 117.55 1.53% 1.77 346582 116.12 116.10 117.70 - - - - 0.26% 1.03%
TELEFÓNICA 9.07 0.00% 0.00 - 9.07 9.07 9.07 - - - - -0.14% 3.48%
Total 45.87 0.63% 0.28 1371057 45.92 45.66 46.04 - - - - 2.02% -5.48%
UBS Group N 16.49 1.60% 0.26 2441588 16.33 16.29 16.52 - - - - 2.30% 2.81%
UNILEVER 4269.00 -1.79% -77.75 721994 4325.50 4262.50 4332.00 - - - - -2.47% 30.03%
Unilever 49.52 -1.48% -0.74 1468130 50.19 49.45 50.25 - - - - -1.85% 26.95%
VODAFONE GROUP 208.45 -0.83% -1.75 8948549 210.70 207.75 210.70 - - - - -0.90% 4.51%
Vinci 80.63 0.29% 0.23 179370 80.55 80.31 80.71 - - - - 0.46% 24.85%
Zurich Insurance N 289.10 0.42% 1.20 53050 288.40 288.40 290.40 - - - - -0.82% 2.74%