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
26.06.2017 09:16:41
STOXX 50
3213.33
EUR
21.59
0.68%
26.06.2017 09:01
 
Chart
Kursdaten
Kurs 3213.33 Eröffnung 3199.59
Diff. absolut 21.59 Tages-Hoch 3213.33
Diff. % 0.68 % Tages-Tief 3199.59
Volumen 19031407 Umsatz 1829852645.3
Schlusskurs vom 23.06.2017 3191.74 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 26.06.2017 / 09:01
Währung EUR Aktualisierungsstand 26.06.2017 / 09:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 6.02% 3279.7 2979.5
1 Woche -0.04% 3233.7 3170.3
1 Monat -1.40% 3252.8 3150.5
3 Monate 1.77% 3279.7 3098.7
6 Monate 6.45% 3279.7 2979.5
1 Jahr 10.01% 3279.7 2626.5
3 Jahre 4.24% 3602.8 2557.0
2.75
SMI
SMI
6.02
9.89
-2.05
-2.61
-5.58
SMI
2015
2016
2017
{"2015":{"performance":2.75,"chartHeight":14.418893935886,"year":2015,"ID_NOTATION":"1544655"},"2016":{"performance":-2.61,"chartHeight":14.131451737315,"year":2016,"ID_NOTATION":"1544655"},"2017":{"performance":6.02,"chartHeight":18.729019540643,"year":2017,"ID_NOTATION":"1544655"}}
{"2015":{"performance":-2.05,"chartHeight":12.802851330345,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":18.311485788316,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":9.89,"chartHeight":21.460024798471,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":15.042339219605,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.8538614316935,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":7.69,"chartHeight":20.075901007971,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":13.265843311149,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":23.188088631018,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":8.26,"chartHeight":20.469258693719,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":21.443312238539,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.9025047108133,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":5.33,"chartHeight":18.059323708254,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":20.848803203762,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":21.232904270487,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":10.91,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.06.2017 09:16:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AB InBev 102.40 1.34% 1.35 1915 101.65 101.60 102.45 174 102.35 102.45 64 -0.49% -12.13%
ABB N 24.65 0.41% 0.10 35292 24.64 24.56 24.65 2200 24.64 24.66 1854 0.41% 13.97%
ALLIANZ 175.05 0.63% 1.10 3107 174.50 174.45 175.05 90 174.95 175.05 100 - 11.08%
ASML Holding 121.05 0.67% 0.80 5929 121.30 121.00 121.50 100 121.00 121.15 404 3.84% 13.02%
AXA 24.04 0.56% 0.14 55884 23.99 23.98 24.05 1081 24.08 24.10 27 -0.95% -0.38%
Air Liquide 112.15 0.63% 0.70 1024 112.60 111.85 112.60 154 112.00 112.10 215 1.69% 5.74%
AstraZeneca 5442.00 0.59% 32.00 10085 5417.00 5412.00 5442.00 175 5440.00 5444.00 175 2.42% 22.38%
BASF 85.26 0.49% 0.42 2375 85.11 85.11 85.38 143 85.24 85.30 189 -0.33% -3.56%
BAYER 122.35 0.37% 0.45 3808 122.15 122.10 122.45 202 122.25 122.45 37 -0.69% 23.33%
BBVA 7.32 1.13% 0.08 30610 7.28 7.28 7.32 1500 7.31 7.32 1626 -0.56% 13.36%
BNP Paribas 62.05 0.88% 0.54 15357 61.80 61.79 62.08 200 62.02 62.07 464 -1.01% 1.97%
BP 460.10 0.71% 3.25 72598 458.30 458.30 460.10 2920 459.95 460.30 2000 -1.86% -10.05%
BRIT AMER TOBACCO 5501.00 0.24% 13.00 15114 5493.00 5483.00 5502.00 153 5501.00 5503.00 100 -0.22% 19.17%
BT GROUP 287.30 0.37% 1.05 32419 286.75 286.75 287.60 3025 287.05 287.30 1600 -1.43% -21.76%
Banco Santander 5.86 1.45% 0.08 66627 5.83 5.83 5.86 6375 5.86 5.86 2548 -1.70% 17.96%
Barclays 199.60 0.68% 1.35 105970 198.35 198.35 199.95 3820 199.55 199.85 1981 -2.17% -10.82%
DEUTSCHE TELEKOM 16.78 0.78% 0.13 17815 16.73 16.73 16.79 600 16.77 16.79 600 -0.30% 2.21%
Daimler 65.64 0.57% 0.37 8751 65.46 65.46 65.71 100 65.66 65.69 200 -0.11% -7.56%
Diageo 2335.00 1.17% 27.00 9537 2318.50 2318.50 2335.00 810 2333.50 2336.00 17 -1.49% 9.90%
ENI 13.70 0.88% 0.12 62762 13.64 13.64 13.71 1800 13.69 13.71 3500 -1.59% -11.88%
GLAXOSMITHKLINE 1713.00 0.12% 2.00 11489 1710.50 1708.00 1713.00 500 1712.50 1714.00 852 1.36% 10.00%
Glencore Plc 281.55 0.39% 1.10 63987 280.35 280.35 282.25 524 281.25 281.55 2000 0.28% 0.83%
HSBC Holdings 685.70 0.59% 4.00 28046 684.20 684.10 685.70 1005 685.50 685.80 1132 -0.80% 4.20%
ING Groep 15.09 1.17% 0.17 93873 15.00 15.00 15.09 1038 15.08 15.09 2500 -1.19% 11.77%
INTESA SANPAOLO 2.71 3.36% 0.09 1728148 2.72 2.70 2.72 18255 2.71 2.71 17960 3.31% 8.62%
Imperial Brands 3599.50 0.54% 19.50 9911 3591.00 3590.00 3604.50 634 3597.50 3601.50 243 0.80% 1.23%
L'Oreal 193.95 3.06% 5.75 7728 191.10 191.10 194.53 335 193.95 194.05 159 -1.21% 8.88%
LVMH 233.50 0.82% 1.90 1020 232.60 232.55 233.75 44 233.45 233.55 21 0.72% 27.92%
Lloyds Banking Grp 67.20 0.72% 0.48 42067 67.00 67.00 67.20 6854 67.11 67.16 8493 -2.20% 7.20%
NATIONAL GRID 999.70 -0.08% -0.80 11812 1000.50 997.40 1000.50 1319 998.70 999.70 677 -1.72% 5.39%
Nestlé N 85.65 4.13% 3.40 158411 85.50 85.20 85.95 666 85.65 85.70 1046 -1.38% 12.13%
Novartis N 83.40 -0.42% -0.35 27529 83.42 83.20 83.45 1389 83.35 83.40 565 7.03% 12.49%
Novo-Nordisk B 295.20 0.31% 0.90 10026 295.40 295.10 295.80 192 295.10 295.30 317 3.23% 15.87%
PRUDENTIAL 1808.50 0.47% 8.50 1798 1806.50 1806.50 1809.00 823 1806.00 1809.00 1208 0.42% 11.15%
RECKITT BENCKISER 7961.00 1.31% 103.00 3210 7902.00 7902.00 7961.00 73 7965.00 7971.00 73 -0.77% 14.93%
RIO TINTO 3070.00 0.54% 16.50 7596 3064.50 3060.50 3073.50 153 3068.00 3070.00 196 0.08% -3.11%
Roche GS 252.90 -0.32% -0.80 6564 253.00 252.50 253.20 288 252.80 253.00 416 -0.08% 8.56%
Royal Dutch Shell A 23.75 0.96% 0.23 46021 23.66 23.66 23.75 177 23.74 23.75 674 -2.35% -9.62%
SAP SE 96.12 0.35% 0.34 2318 96.24 96.00 96.25 11 96.07 96.13 140 1.71% 15.98%
Sanofi 88.25 0.17% 0.15 8659 88.23 87.95 88.29 103 88.23 88.25 448 3.46% 14.92%
Schneider Electric 70.53 0.48% 0.34 2727 70.42 70.37 70.59 150 70.49 70.54 187 4.15% 6.32%
Siemens 125.15 0.36% 0.45 2013 125.10 125.10 125.35 147 125.20 125.25 21 0.73% 7.18%
Telefonica 9.56 0.80% 0.08 12070 9.52 9.52 9.56 1882 9.55 9.56 821 -1.29% 8.24%
Total 44.53 0.79% 0.35 24178 44.34 44.34 44.55 219 44.52 44.53 242 -1.24% -8.94%
UBS Group N 15.81 1.02% 0.16 134000 15.80 15.78 15.83 3486 15.80 15.82 2758 -0.76% -2.43%
UNILEVER 4328.00 0.93% 40.00 5352 4301.50 4295.50 4328.00 34 4324.50 4326.50 32 0.26% 30.61%
Unilever 50.48 1.05% 0.53 15695 50.06 50.06 50.48 4356 50.46 50.50 424 0.25% 28.06%
VODAFONE GROUP 225.05 0.54% 1.20 116582 224.05 224.05 225.10 5468 225.05 225.30 3786 0.83% 12.23%
Vinci 79.27 0.41% 0.32 2679 79.76 79.11 79.76 150 79.20 79.26 74 -0.60% 22.25%
Zurich Insurance N 285.60 0.28% 0.80 3465 284.30 284.10 286.00 50 285.50 285.70 106 -1.59% 1.21%