10.04.2020 02:20:45
STOXX 50
2794.23
EUR
27.0900
0.98%
09.04.2020 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 08.04.2020 2767.14 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 09.04.2020 / 17:50
Währung EUR Aktualisierungsstand 10.04.2020 / 02:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -17.89% 3539.9 2260.1
1 Woche 4.00% 2824.4 2659.7
1 Monat 0.20% 2907.4 2260.1
3 Monate -18.67% 3539.9 2260.1
6 Monate -11.41% 3539.9 2260.1
1 Jahr -11.65% 3539.9 2260.1
3 Jahre -11.67% 3539.9 2260.1
SMI
23.96
26.51
SMI
-13.12
-10.68
SMI
-17.89
-10.96
2018
2019
2020
{"2018":{"performance":-13.12,"chartHeight":19.062279362634,"year":2018,"ID_NOTATION":"1544655"},"2019":{"performance":23.96,"chartHeight":21.806395941416,"year":2019,"ID_NOTATION":"1544655"},"2020":{"performance":-17.89,"chartHeight":20.475255171434,"year":2020,"ID_NOTATION":"1544655"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-10.96,"chartHeight":18.242638954154,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-22.76,"chartHeight":21.572279918874,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-17.89,"chartHeight":20.475255171434,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-18.22,"chartHeight":20.558538051695,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-20.26,"chartHeight":21.042108399602,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 10.04.2020 02:20:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
- - - - - - - - - - - 0.00% 0.00%
Air Liquide 118.50 1.33% 1.55 210799 118.75 116.50 120.35 130 118.05 118.65 130 4.87% -5.99%
Airbus Group 60.20 1.23% 0.73 985368 62.50 57.11 63.20 82 60.20 60.27 3 19.84% -53.94%
ALLIANZ 164.50 2.52% 4.04 231815 164.18 160.88 166.90 37 163.58 164.60 127 8.02% -24.85%
AB InBev 43.56 -0.33% -0.14 843495 44.33 43.30 45.06 7 43.56 44.60 180 8.97% -40.25%
ASML Holding 256.40 -0.58% -1.50 212492 256.85 251.40 260.95 70 256.30 256.65 528 12.28% -2.60%
AstraZeneca 7125.00 2.70% 187.00 420279 7045.00 6916.00 7125.00 153 7124.00 7150.00 230 2.05% -6.27%
AXA 15.58 2.46% 0.37 2811106 15.64 15.17 15.83 573 15.58 15.65 352 5.44% -37.85%
Banco Santander 2.18 -1.65% -0.04 10540116 2.26 2.17 2.26 4000 2.18 2.19 6909 1.91% -41.63%
BASF 46.92 2.88% 1.31 638838 46.74 45.55 47.32 57 46.90 46.92 352 13.40% -30.22%
BAYER 57.38 1.88% 1.06 377825 57.26 56.14 57.80 377 57.34 57.39 377 9.05% -21.29%
BNP Paribas 28.67 7.42% 1.98 2308666 27.61 27.57 28.79 327 28.66 28.70 327 11.21% -45.66%
BP 331.35 -0.51% -1.70 14122535 343.45 328.50 346.80 3146 331.30 333.65 8422 -6.35% -30.15%
BRIT AMER TOBACCO 3009.00 3.21% 93.50 581782 2931.50 2876.00 3009.00 346 3006.00 3011.00 346 2.02% -7.23%
Daimler 29.75 5.80% 1.63 896686 28.75 28.20 29.86 310 29.75 29.77 337 17.55% -39.67%
Deutsche Telekom 12.38 0.49% 0.06 2075920 12.35 12.19 12.44 1236 12.37 12.38 1236 6.41% -15.34%
Diageo 2621.00 4.05% 102.00 859827 2548.00 2521.00 2627.50 367 2621.00 2623.50 150 6.35% -18.17%
ENEL 6.46 2.67% 0.17 1879600 6.37 6.28 6.48 2950 6.46 6.46 2950 6.28% -8.73%
ENI 9.39 1.39% 0.13 1504471 9.41 9.26 9.49 589 9.35 9.39 266 -5.41% -32.42%
GLAXOSMITHKLINE 1544.20 2.80% 42.00 2133943 1524.80 1508.60 1560.60 737 1544.00 1548.00 400 3.75% -13.19%
HSBC Holdings 425.75 1.56% 6.55 8332583 425.00 415.90 427.55 2414 425.60 426.00 950 7.65% -28.39%
IBERDROLA 9.13 2.70% 0.24 1984463 8.93 8.78 9.16 1095 9.08 9.13 1783 3.75% -0.63%
ING Groep 5.41 2.47% 0.13 5660066 5.46 5.19 5.59 1023 5.38 5.42 1015 12.15% -49.72%
INTESA SANPAOLO 1.45 0.74% 0.01 8706063 1.48 1.42 1.48 13137 1.44 1.45 6914 1.29% -38.51%
L'Oreal 244.20 1.50% 3.60 47363 245.60 240.90 249.30 23 243.50 244.50 69 2.35% -7.43%
LINDE PLC EO 0,001 168.90 1.35% 2.25 231832 169.55 163.55 172.00 213 168.80 169.25 182 11.63% -11.20%
Lloyds Banking Grp 33.42 6.36% 2.00 33954944 32.20 32.14 33.85 11803 33.42 33.47 4200 16.06% -46.82%
LVMH Moët Henn. L. Vui 347.00 1.36% 4.65 99327 350.75 338.95 351.15 33 347.00 347.30 53 7.71% -16.22%
NATIONAL GRID 905.10 4.37% 37.90 2103555 878.20 872.40 905.80 549 904.60 905.80 430 3.96% -4.50%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 406.35 - - - - - - 617 402.75 414.40 590 -1.29% 4.95%
PRUDENTIAL 1048.00 0.29% 3.00 1798129 1075.00 1017.50 1092.00 260 1048.00 1051.50 418 11.87% -27.50%
RECKITT BENCKISER 6146.00 0.33% 20.00 446965 6184.00 6078.00 6209.00 103 6144.00 6152.00 70 -0.45% 0.36%
Relx Plc 1787.50 4.08% 70.00 430864 1744.50 1701.50 1791.00 294 1788.00 1790.00 300 9.86% -6.17%
RIO TINTO 3853.50 4.50% 166.00 1085940 3795.50 3678.50 3855.50 175 3853.50 3858.00 175 3.88% -14.21%
- - - - - - - - - - - 0.00% 0.00%
Royal Dutch Shell A 17.51 1.89% 0.32 2410542 17.69 17.25 17.98 2600 17.48 17.59 1054 -2.03% -33.13%
SAFRAN 78.46 5.10% 3.81 348061 76.50 73.32 79.40 71 78.32 78.92 95 14.84% -43.08%
Sanofi 81.68 -0.62% -0.51 612628 82.80 80.80 82.86 123 81.63 81.97 224 3.50% -8.96%
SAP SE 110.36 4.98% 5.24 860498 107.28 105.98 111.26 201 110.38 110.46 201 14.17% -8.08%
Schneider Electric 79.92 -2.81% -2.31 217973 82.72 78.80 84.29 150 79.68 80.08 150 8.68% -12.75%
Siemens 81.00 -0.90% -0.73 431929 82.74 80.41 83.80 262 80.93 81.00 262 6.40% -30.63%
Total 33.66 0.21% 0.07 1433806 34.37 32.89 34.70 200 30.00 33.77 163 -7.53% -31.39%
- - - - - - - - - - - 0.00% 0.00%
Unilever 45.67 0.66% 0.30 889913 45.42 44.87 46.21 373 45.68 45.88 373 2.63% 0.00%
UNILEVER 4112.00 0.66% 27.00 287301 4090.00 4031.00 4152.00 175 4113.00 4117.00 175 1.91% -5.44%
Vinci 76.54 4.82% 3.52 245458 74.56 72.60 76.54 73 76.34 76.92 139 17.68% -22.53%
VODAFONE GROUP 113.08 2.17% 2.40 11702409 112.38 110.82 114.00 4405 113.10 113.92 24684 2.78% -23.09%
- - - - - - - - - - - 0.00% 0.00%