19.07.2019 06:16:39
STOXX 50
3187.01
EUR
-1.8600
-0.06%
18.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 3188.87 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.07.2019 / 17:50
Währung EUR Aktualisierungsstand 19.07.2019 / 06:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.47% 3245.6 2714.5
1 Woche -0.13% 3205.1 3167.2
1 Monat 0.18% 3245.6 3145.4
3 Monate 0.54% 3245.6 3019.4
6 Monate 10.48% 3245.6 2840.0
1 Jahr 2.78% 3245.6 2673.5
3 Jahre 11.24% 3283.2 2673.5
5.7
13
SMI
15.47
18.75
SMI
-13.12
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.7,"chartHeight":16.864194800655,"year":2017,"ID_NOTATION":"1544655"},"2018":{"performance":-13.12,"chartHeight":21.061091201923,"year":2018,"ID_NOTATION":"1544655"},"2019":{"performance":15.47,"chartHeight":21.890555860691,"year":2019,"ID_NOTATION":"1544655"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.07.2019 06:16:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 79.25 0.13% 0.10 464214 78.83 78.51 79.54 15 79.15 79.42 58 -0.63% 37.61%
ABB N 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ALLIANZ 215.70 -0.62% -1.35 180439 215.50 215.20 216.60 22 215.55 217.65 227 -0.36% 22.67%
ASML Holding 199.62 3.02% 5.86 510091 193.30 193.20 200.60 58 199.50 199.78 27 7.90% 45.60%
AXA 23.66 -0.48% -0.12 946170 23.68 23.59 23.80 320 23.59 23.68 440 0.23% 25.44%
Air Liquide 122.55 0.04% 0.05 128144 122.05 121.80 123.15 16 115.00 122.85 70 0.57% 13.00%
Airbus Group 132.14 0.33% 0.44 300708 130.44 131.12 132.86 379 130.58 132.26 40 4.79% 57.80%
AstraZeneca 6405.00 -0.39% -25.00 416524 6423.00 6366.00 6451.00 3 6401.00 6404.00 177 0.28% 9.30%
BASF 60.46 -0.64% -0.39 453934 60.48 60.17 60.83 289 60.45 60.47 289 1.53% -8.62%
BAYER 58.81 -0.41% -0.24 453690 59.08 58.67 59.59 220 58.80 58.87 84 -0.51% -3.13%
BBVA 4.85 -14.60% -0.83 4065726 4.88 4.81 4.89 3338 4.85 4.86 3000 -1.50% -25.41%
BNP Paribas 42.40 -0.19% -0.08 416409 42.30 41.92 42.73 250 42.41 42.56 200 -0.46% 7.37%
BP 515.30 -2.59% -13.70 11540592 525.10 515.30 525.10 17 515.40 516.50 3800 -5.78% 3.81%
BRIT AMER TOBACCO 3099.50 6.00% 175.50 743944 2931.75 2929.50 3120.50 500 3098.50 3101.00 100 6.95% 23.81%
Banco Santander 4.05 -1.46% -0.06 11071525 4.06 4.00 4.08 4000 4.05 4.06 2400 -3.78% 2.18%
Daimler 45.48 -1.53% -0.70 878780 45.81 45.41 46.09 268 45.47 45.48 268 -2.51% -0.95%
Deutsche Telekom 14.75 -0.82% -0.12 1890799 14.70 14.70 14.94 1025 14.75 14.75 1025 -3.61% -0.55%
Diageo 3410.50 -0.57% -19.50 867998 3423.00 3394.50 3435.25 6 3409.50 3410.50 3 -0.60% 21.83%
ENI 14.31 -0.58% -0.08 2370043 14.34 14.26 14.46 1274 14.31 14.33 600 -3.40% 4.36%
GLAXOSMITHKLINE 1649.10 -0.38% -6.30 1640011 1646.80 1645.40 1660.00 9 1648.80 1649.60 649 0.81% 10.50%
Glencore Plc 270.05 -0.33% -0.90 7764676 268.30 268.05 270.70 4400 270.00 270.15 2307 1.89% -7.09%
HSBC Holdings 662.00 -0.35% -2.30 2742368 664.20 660.70 666.30 1653 662.00 662.60 1795 -0.35% 2.67%
ING Groep 10.26 -0.23% -0.02 2085705 10.19 10.19 10.30 1304 10.26 10.27 850 -1.40% 6.96%
INTESA SANPAOLO 2.06 0.53% 0.01 8620309 2.03 2.03 2.06 5600 2.06 2.06 9526 0.14% 6.34%
L'Oreal 250.60 -0.32% -0.80 85129 251.10 249.10 252.10 11 225.00 251.00 17 -0.28% 24.55%
LINDE PLC EO 0,001 180.35 -0.08% -0.15 147538 180.20 179.30 182.00 113 180.35 180.45 113 0.84% 29.89%
LVMH Moët Henn. L. Vui 383.10 0.04% 0.15 111125 379.35 378.15 384.20 46 383.10 383.20 46 0.17% 48.12%
Lloyds Banking Grp 57.47 -0.21% -0.12 36960692 57.23 57.19 57.77 15318 57.46 57.48 15318 -0.90% 10.99%
NATIONAL GRID 830.70 0.17% 1.40 2488474 828.90 825.90 836.30 304 830.70 831.10 691 -1.40% 8.76%
Nestlé N 101.06 - - - - - - 550 96.04 101.92 240 -0.28% 26.74%
Novartis N 89.12 - - - - - - 250 88.40 89.57 400 -1.71% 20.22%
Novo-Nordisk B 321.15 0.12% 0.40 448290 320.40 319.43 324.50 1165 314.05 322.15 100 -2.04% 7.91%
PRUDENTIAL 1718.00 -1.32% -23.00 784163 1728.00 1712.50 1734.50 439 1716.50 1718.50 537 -0.46% 22.32%
RECKITT BENCKISER 6653.00 -0.36% -24.00 289333 6678.00 6638.00 6703.00 47 6647.00 6653.00 132 1.11% 10.90%
RIO TINTO 4778.50 -1.91% -93.00 786903 4859.50 4769.00 4864.50 103 4778.50 4781.00 219 -1.00% 27.82%
Roche GS 272.45 - - - - - - 1000 272.50 276.25 80 -1.75% 12.30%
Royal Dutch Shell A 28.06 -0.88% -0.25 1314939 28.06 28.03 28.29 368 28.06 28.09 200 -3.24% 9.12%
SAFRAN 129.70 -0.19% -0.25 139105 128.65 128.35 131.00 74 129.70 129.75 93 1.33% 23.29%
SAP SE 113.90 -5.35% -6.44 2266977 109.14 108.74 114.38 63 113.86 113.94 177 -6.46% 30.56%
Sanofi 74.18 -0.03% -0.02 422803 74.08 73.94 75.44 236 74.18 74.21 37 -1.62% -2.02%
Schneider Electric 76.32 -1.14% -0.88 318302 76.84 76.26 77.28 134 76.32 76.34 284 -0.10% 27.45%
Siemens 99.10 -0.30% -0.30 451215 99.55 99.06 100.06 50 99.03 99.10 217 -0.48% 1.30%
TELEFÓNICA 7.28 -0.55% -0.04 1983300 7.29 7.28 7.35 2000 7.27 7.29 2000 -1.98% -1.28%
Total 48.03 -1.37% -0.67 1817964 48.54 47.83 48.57 254 48.05 48.08 350 -3.76% 3.81%
UBS Group N 11.56 - - - - - - 1912 11.45 11.65 1912 0.70% -4.89%
UNILEVER 5060.00 -0.26% -13.00 332495 5076.00 5043.00 5090.00 180 5060.00 5093.00 200 1.21% 22.88%
Unilever 54.32 - - - - - - 91 54.26 54.40 91 0.11% 16.07%
VODAFONE GROUP 126.92 0.73% 0.92 9398775 125.88 125.88 128.14 9500 126.96 127.10 6334 -4.25% -16.96%
Vinci 93.28 -0.24% -0.22 261692 92.84 92.50 93.54 110 93.26 93.48 54 3.78% 29.16%
Zurich Insurance N 339.50 - - - - - - 70 337.10 348.90 2500 -0.03% 16.19%