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
11.12.2017 14:05:33
STOXX 50
3182.03
EUR
5.09
0.16%
11.12.2017 13:50
 
Chart
Kursdaten
Kurs 3182.03 Eröffnung 3179.60
Diff. absolut 5.09 Tages-Hoch 3188.21
Diff. % 0.16 % Tages-Tief 3178.28
Volumen 213490993 Umsatz 61288760917
Schlusskurs vom 08.12.2017 3176.94 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.12.2017 / 13:50
Währung EUR Aktualisierungsstand 11.12.2017 / 14:05
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 5.63% 3279.7 2977.7
1 Woche 1.32% 3186.1 3128.5
1 Monat -1.33% 3229.9 3109.8
3 Monate 3.97% 3253.0 3065.3
6 Monate -0.60% 3253.0 2977.7
1 Jahr 8.90% 3279.7 2920.4
3 Jahre 3.48% 3602.8 2557.0
2.75
SMI
SMI
5.63
13.37
-2.05
-2.61
-5.58
SMI
2015
2016
2017
{"2015":{"performance":2.75,"chartHeight":13.446231712526,"year":2015,"ID_NOTATION":"1544655"},"2016":{"performance":-2.61,"chartHeight":13.178179639798,"year":2016,"ID_NOTATION":"1544655"},"2017":{"performance":5.63,"chartHeight":17.122003179973,"year":2017,"ID_NOTATION":"1544655"}}
{"2015":{"performance":-2.05,"chartHeight":11.939203265819,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.076239134925,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.37,"chartHeight":21.559060273456,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.027620949608,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.2566022671717,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":9.15,"chartHeight":19.613415200105,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.370962975171,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.623878647672,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":22.51,"chartHeight":24.231574739268,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":19.996800470653,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.2345067151498,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":19.07,"chartHeight":23.380779798968,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.442395516131,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":19.80058609352,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":14.57,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 11.12.2017 14:05:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AB InBev 94.49 0.06% 0.06 63000 94.51 94.22 95.14 16 94.48 94.50 83 -1.97% -17.89%
ABB N 25.69 -0.85% -0.22 353660 25.87 25.69 25.93 4189 25.68 25.69 1394 4.01% 20.29%
ALLIANZ 198.90 -0.13% -0.25 72194 199.85 198.90 199.90 367 198.85 198.95 750 1.76% 27.17%
ASML Holding 146.15 -0.65% -0.95 115424 146.90 145.35 146.90 546 146.10 146.20 613 2.01% 38.25%
AXA 25.44 0.49% 0.12 257277 25.32 25.28 25.56 1093 25.44 25.45 865 0.54% 5.50%
Air Liquide 107.85 -0.19% -0.20 44691 108.60 107.75 108.85 549 107.80 107.85 41 4.70% 13.03%
Airbus Group 85.96 -2.36% -2.08 1794 87.26 85.96 87.26 219 86.02 86.10 29 3.03% 40.73%
AstraZeneca 4808.50 0.40% 19.00 213541 4820.00 4788.50 4834.00 33 4808.00 4808.50 180 0.38% 8.35%
BASF 93.88 14.04% 11.56 157983 94.04 93.74 94.36 345 93.86 93.88 92 - -6.42%
BAYER 105.20 0.05% 0.05 129588 105.05 104.75 105.55 1024 105.05 105.20 252 3.67% 11.39%
BBVA 7.23 -2.80% -0.21 1379325 7.22 7.22 7.28 1000 7.23 7.23 906 -2.94% 13.09%
BNP Paribas 64.86 -0.22% -0.14 249364 65.25 64.65 65.32 346 64.86 64.88 330 3.67% 7.76%
BP 494.95 0.51% 2.50 1826672 492.35 492.35 496.45 750 494.95 495.05 3873 0.07% -3.04%
BRIT AMER TOBACCO 5019.00 1.63% 80.50 308184 4967.00 4966.50 5043.00 1190 5018.00 5020.00 253 3.49% 7.24%
Banco Santander 5.65 0.11% 0.01 4266799 5.66 5.63 5.68 4446 5.64 5.65 5902 2.12% 17.06%
Barclays Bank 198.65 1.33% 2.60 4341916 198.00 195.95 198.85 2865 198.65 198.70 3979 3.62% -11.81%
DEUTSCHE TELEKOM 15.32 -1.61% -0.25 931152 15.49 15.31 15.50 1927 15.32 15.32 3483 3.90% -4.39%
Daimler 70.41 0.09% 0.06 268284 70.30 70.22 70.56 150 70.40 70.41 228 3.12% -0.37%
Diageo 2632.00 -0.11% -3.00 338230 2641.00 2630.50 2649.50 361 2631.50 2632.50 513 2.69% 25.48%
ENI 13.91 0.29% 0.04 532284 13.91 13.88 13.95 32824 13.90 13.91 8199 0.29% -9.99%
GLAXOSMITHKLINE 1300.00 0.89% 11.50 472046 1288.00 1287.50 1305.25 1927 1300.00 1301.00 1881 -0.35% -17.16%
Glencore Plc 349.75 1.42% 4.90 5276744 343.75 342.95 351.75 1658 349.75 349.80 448 2.25% 23.98%
HSBC Holdings 746.40 1.69% 12.40 4267795 746.80 744.70 748.80 1800 746.30 746.40 2372 0.58% 12.20%
ING Groep 15.67 0.06% 0.01 932452 15.73 15.65 15.73 861 15.66 15.67 975 4.61% 17.39%
INTESA SANPAOLO 2.90 0.28% 0.01 8447699 2.89 2.87 2.90 142157 2.90 2.90 45995 4.10% 19.98%
Imperial Brands 3063.00 -0.66% -20.50 241808 3063.50 3054.00 3084.50 301 3062.00 3063.00 49 0.37% -12.81%
L'Oreal 189.20 0.56% 1.05 51435 189.75 189.00 190.70 133 189.15 189.25 138 1.95% 8.85%
LVMH 246.10 -0.61% -1.50 44347 248.65 246.10 248.65 44 246.05 246.10 132 1.85% 36.76%
Lloyds Banking Grp 66.85 -0.06% -0.04 15417355 67.30 66.82 67.73 10000 66.84 66.86 7231 3.19% 7.47%
NATIONAL GRID 875.20 -0.26% -2.30 771797 875.10 874.50 881.50 1240 875.10 875.30 432 -0.59% -7.56%
Nestlé N 85.15 -0.18% -0.15 203773 85.50 85.10 85.70 1012 85.15 85.20 3947 0.65% 16.29%
Novartis N 83.00 -0.30% -0.25 147626 83.30 82.95 83.35 3849 82.95 83.00 830 -0.60% 11.82%
Novo-Nordisk B 329.70 0.49% 1.60 139655 330.00 327.50 331.70 337 329.60 329.70 100 0.37% 29.17%
PRUDENTIAL 1845.50 0.65% 12.00 329485 1841.50 1838.00 1854.00 988 1845.00 1845.50 250 0.91% 13.21%
RECKITT BENCKISER 6716.00 0.01% 1.00 181800 6722.00 6687.00 6734.00 265 6716.00 6717.00 172 4.58% -1.78%
RIO TINTO 3527.50 1.75% 60.50 562875 3463.00 3454.00 3554.50 74 3527.00 3527.50 150 -1.20% 10.01%
Roche GS 240.10 -0.21% -0.50 84664 241.00 240.10 241.20 100 240.10 240.20 1016 -2.98% 2.95%
Royal Dutch Shell A 27.04 0.43% 0.12 780997 26.90 26.89 27.05 400 27.03 27.04 940 0.09% 3.42%
SAP SE 94.52 -1.32% -1.26 220989 95.58 94.50 95.58 179 94.51 94.53 117 2.71% 15.98%
Sanofi 73.62 0.37% 0.27 150916 73.08 73.08 73.98 622 73.60 73.62 199 -1.87% -4.32%
Schneider Electric 70.94 -0.30% -0.21 86345 71.00 70.94 71.39 381 70.93 70.95 258 0.24% 7.77%
Siemens 117.35 1.91% 2.20 314849 116.00 116.00 117.55 666 117.30 117.35 811 1.81% -1.03%
TELEFÓNICA 8.56 -1.02% -0.09 1340049 8.59 8.53 8.60 1068 8.55 8.56 4055 1.06% -1.39%
Total 47.05 -0.31% -0.14 404156 47.06 46.87 47.16 293 47.05 47.05 200 -0.40% -2.74%
UBS Group N 17.56 0.98% 0.17 765533 17.36 17.36 17.58 2616 17.56 17.57 5760 2.60% 8.42%
UNILEVER 4178.50 -0.18% -7.50 187161 4202.50 4176.50 4220.00 200 4177.50 4178.50 326 1.69% 27.51%
Unilever 48.73 -0.42% -0.20 230287 49.12 48.73 49.22 200 48.72 48.73 26 2.41% 25.46%
VODAFONE GROUP 228.75 -0.54% -1.25 5758430 228.55 228.05 229.40 14656 228.70 228.75 2500 2.75% 15.32%
Vinci 86.90 -0.95% -0.83 83871 87.90 86.90 87.97 199 86.89 86.91 360 3.22% 35.85%
Zurich Insurance N 296.20 -0.54% -1.60 18931 297.00 296.00 297.50 122 296.10 296.20 116 0.81% 5.83%