25.09.2018 07:40:09
STOXX 50
3048.34
EUR
-19.04
-0.62%
24.09.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 3067.38 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 24.09.2018 / 17:50
Währung EUR Aktualisierungsstand 25.09.2018 / 07:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -4.08% 3283.2 2884.5
1 Woche 1.32% 3069.1 2993.6
1 Monat -0.68% 3089.9 2954.8
3 Monate -1.06% 3174.6 2954.8
6 Monate 4.65% 3180.3 2884.5
1 Jahr -2.48% 3283.2 2884.5
3 Jahre 4.91% 3306.0 2557.0
SMI
5.7
13
SMI
-2.61
-5.58
SMI
-4.08
-4.64
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":-4.08,"chartHeight":15.877974787648,"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":-4.64,"chartHeight":16.555195761525,"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":-2.67,"chartHeight":13.645350882447,"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":7.46,"chartHeight":19.055420244353,"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":4.48,"chartHeight":16.370426190106,"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":-4.39,"chartHeight":16.26357126638,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 25.09.2018 07:40:09
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 77.07 -2.00% -1.57 599900 78.14 76.77 78.19 - - - - 0.51% -17.24%
ABB N 23.18 -0.90% -0.21 953259 23.31 23.12 23.46 - - - - -0.17% -11.22%
ALLIANZ 192.34 -0.19% -0.36 171708 191.44 191.37 193.08 - - - - 3.57% 0.50%
ASML Holding 162.14 0.67% 1.08 197489 160.44 160.12 162.38 - - - - 2.70% 11.63%
AXA 23.29 -0.02% -0.01 1749733 23.27 23.21 23.43 - - - - 4.77% -6.07%
Air Liquide 110.10 -0.18% -0.20 204664 110.15 109.75 110.65 - - - - 2.95% 4.51%
Airbus Group 105.78 0.04% 0.04 235206 106.38 105.78 106.38 37 105.66 - - -0.66% 26.79%
AstraZeneca 5666.00 0.09% 5.00 218676 5668.00 5633.00 5687.00 - - - - 0.82% 10.62%
BASF 80.38 -0.78% -0.63 - 80.38 80.38 80.38 - - - - - -14.42%
BAYER 76.11 0.00% 0.00 577485 76.99 76.99 76.99 - - - - 4.32% -25.49%
BBVA 6.50 16.14% 0.90 - 6.50 6.50 6.50 - - - - - -12.58%
BNP Paribas 54.60 0.02% 0.01 958023 54.40 54.01 54.72 - - - - 5.82% -12.31%
BP 569.60 0.32% 1.80 5215958 569.40 568.70 574.60 - - - - 3.92% 8.85%
BRIT AMER TOBACCO 3547.00 -1.70% -61.50 669528 3602.00 3511.00 3604.50 - - - - -3.25% -29.34%
Banco Santander 4.47 -0.01% -0.00 6783 4.52 4.52 4.52 - - - - 6.90% -16.64%
Barclays Bank 176.00 0.18% 0.32 9186956 175.84 175.48 177.58 - - - - 3.10% -13.64%
DEUTSCHE TELEKOM 13.79 -0.83% -0.12 1324959 13.87 13.78 13.93 - - - - 0.33% -6.64%
Daimler 56.13 -2.77% -1.60 811690 57.38 56.05 57.39 - - - - 3.74% -18.41%
Diageo 2685.00 -0.33% -9.00 760870 2679.00 2665.00 2696.50 - - - - 1.44% -1.61%
ENI 16.18 -1.12% -0.18 1975801 16.21 16.08 16.27 - - - - 0.26% 17.15%
GLAXOSMITHKLINE 1524.40 -0.24% -3.60 1659282 1527.20 1518.40 1541.50 - - - - 2.84% 15.58%
Glencore Plc 330.35 -1.26% -4.20 7133819 328.90 328.57 334.90 - - - - 10.78% -14.22%
HSBC Holdings 677.30 -0.25% -1.70 3906582 676.30 674.10 680.50 - - - - 3.45% -11.59%
ING Groep 11.48 -1.39% -0.16 3343625 11.56 11.41 11.57 - - - - 3.57% -25.21%
INTESA SANPAOLO 2.40 -1.46% -0.04 17078819 2.44 2.40 2.44 - - - - 0.02% -13.12%
L'Oreal 203.40 -1.41% -2.90 77157 205.40 202.30 205.40 - - - - 0.99% 9.77%
LVMH Moët Henn. L. Vui 305.20 0.33% 1.00 119557 304.65 302.70 305.85 - - - - 5.83% 24.04%
Lloyds Banking Grp 61.70 -0.15% -0.09 22285026 61.58 61.56 62.06 - - - - 4.08% -9.28%
NATIONAL GRID 776.70 -1.52% -12.00 1336395 785.70 775.10 788.10 - - - - -2.36% -11.27%
Nestlé N 79.78 -1.12% -0.90 623409 80.40 79.68 80.66 - - - - -0.86% -3.61%
Novartis N 81.86 0.07% 0.06 371037 81.68 81.44 82.04 - - - - - -0.41%
Novo-Nordisk B 302.35 0.15% 0.45 397483 301.70 300.05 303.00 - - - - -0.44% -9.75%
PRUDENTIAL 1800.50 -0.30% -5.50 973950 1811.00 1796.50 1819.00 - - - - 5.83% -5.27%
RECKITT BENCKISER 6843.00 -1.37% -95.00 178013 6904.00 6774.00 6917.00 - - - - 1.36% -1.23%
RIO TINTO 3913.00 0.18% 7.00 919576 3891.00 3858.50 3926.00 - - - - 8.66% -0.63%
Roche GS 232.35 -1.25% -2.95 215553 235.00 231.85 235.55 - - - - -1.16% -4.27%
Royal Dutch Shell A 29.00 1.51% 0.43 1707085 28.69 28.68 29.16 - - - - 4.19% 4.47%
SAFRAN 119.40 -1.24% -1.50 210549 119.95 119.15 120.45 - - - - 1.19% 38.69%
SAP SE 103.70 0.06% 0.06 372794 103.60 102.90 104.10 - - - - 0.72% 11.16%
Sanofi 73.78 -0.97% -0.72 605187 74.26 73.63 74.57 - - - - -1.56% 3.44%
Schneider Electric 69.52 -1.19% -0.84 252339 70.16 69.42 70.40 - - - - 2.54% -1.00%
Siemens 111.10 0.87% 0.96 468766 110.36 110.26 111.50 - - - - 1.83% -4.31%
TELEFÓNICA 6.82 0.00% 0.00 - 6.82 6.82 6.82 - - - - 2.70% -16.01%
Total 55.58 1.05% 0.58 1865992 55.01 55.01 55.74 - - - - 3.46% 20.29%
UBS Group N 15.81 -0.25% -0.04 1462392 15.86 15.79 15.96 - - - - 4.56% -11.48%
UNILEVER 4200.00 -1.72% -73.50 296786 4255.50 4195.50 4255.50 - - - - -1.29% 1.69%
Unilever 47.45 -1.46% -0.70 550350 47.98 47.41 48.01 - - - - -1.59% 0.83%
VODAFONE GROUP 170.20 -0.04% -0.06 9154451 171.36 169.80 171.56 - - - - 1.14% -27.80%
Vinci 81.54 -1.55% -1.28 236463 82.50 81.54 82.80 - - - - 1.12% -4.51%
Zurich Insurance N 307.20 -0.16% -0.50 64421 307.50 306.90 309.10 - - - - 2.81% 3.82%