26.05.2018 19:24:19
STOXX 50
3117.13
EUR
0.35
0.01%
25.05.2018 17:50
 
Chart
Kursdaten
Kurs 3117.13 Eröffnung 3120.79
Diff. absolut 0.35 Tages-Hoch 3132.97
Diff. % 0.01 % Tages-Tief 3104.52
Volumen 901355843 Umsatz 204955880943
Schlusskurs vom 24.05.2018 3116.78 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 25.05.2018 / 17:50
Währung EUR Aktualisierungsstand 26.05.2018 / 19:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -1.91% 3283.2 2884.5
1 Woche -1.28% 3180.3 3104.5
1 Monat 2.54% 3180.3 3034.9
3 Monate 1.91% 3180.3 2884.5
6 Monate -1.68% 3283.2 2884.5
1 Jahr -3.65% 3283.2 2884.5
3 Jahre -11.21% 3541.2 2557.0
SMI
5.7
13
SMI
-2.61
-5.58
SMI
-1.91
-6.64
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":-1.91,"chartHeight":11.881574823831,"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":-6.64,"chartHeight":18.442299774643,"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":0.33,"chartHeight":8.4743222798414,"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":0.14,"chartHeight":8.4743222798414,"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":-1.73,"chartHeight":11.360396621887,"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":0.16,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 26.05.2018 19:24:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 81.40 -0.26% -0.21 511109 82.03 80.54 82.26 - - - - 1.56% -12.59%
ABB N 23.37 -0.55% -0.13 1028974 23.66 23.32 23.77 - - - - -3.87% -10.49%
ALLIANZ 187.44 0.25% 0.46 334398 188.00 186.16 188.96 - - - - -2.01% -2.25%
ASML Holding 171.95 0.76% 1.30 235271 172.20 170.30 172.60 - - - - 1.84% 18.38%
AXA 22.46 0.02% 0.01 1246081 22.59 22.29 22.70 - - - - -2.28% -9.40%
Air Liquide 111.40 0.13% 0.15 200430 111.35 110.40 111.85 - - - - -0.49% 5.74%
Airbus Group 98.31 -0.20% -0.20 213750 98.92 97.54 99.80 86 98.24 98.36 172 0.37% 17.69%
AstraZeneca 5488.00 0.79% 43.00 487988 5461.00 5435.00 5488.00 - - - - 4.87% 7.15%
BASF 87.62 0.70% 0.61 551956 87.53 86.89 88.36 - - - - -7.87% -6.71%
BAYER 102.82 0.71% 0.72 718514 102.50 102.22 103.92 - - - - -0.88% -0.19%
BBVA 6.21 -3.01% -0.19 14454222 6.41 6.12 6.41 - - - - -4.49% -16.51%
BNP Paribas 60.59 -1.03% -0.63 1794250 61.51 59.81 61.51 - - - - -1.61% -2.67%
BP 554.90 -2.29% -13.00 14436755 567.90 551.00 568.30 - - - - -5.37% 6.04%
BRIT AMER TOBACCO 3873.50 2.00% 76.00 953573 3816.50 3769.50 3876.00 - - - - 1.97% -22.84%
Banco Santander 4.97 -3.15% -0.16 50716 5.14 4.90 5.15 - - - - -4.75% -9.40%
Barclays Bank 206.40 0.12% 0.25 7288691 206.50 203.05 208.10 - - - - -0.58% 1.28%
DEUTSCHE TELEKOM 13.34 0.41% 0.06 2183671 13.36 13.26 13.42 - - - - -0.71% -9.72%
Daimler 65.01 -0.02% -0.01 1335190 65.40 64.44 65.57 - - - - -3.52% -8.13%
Diageo 2763.00 0.42% 11.50 1854030 2751.50 2738.00 2763.50 - - - - 2.33% 1.25%
ENI 15.40 -2.69% -0.43 9248065 15.76 15.29 15.84 - - - - -6.89% 11.48%
GLAXOSMITHKLINE 1500.40 0.12% 1.80 1871125 1496.00 1488.60 1502.20 - - - - 0.94% 13.49%
Glencore Plc 378.05 -0.09% -0.35 6420267 378.50 374.05 378.95 - - - - -0.68% -3.06%
HSBC Holdings 735.10 0.22% 1.60 6353436 735.20 730.00 737.20 - - - - 0.34% -4.05%
ING Groep 13.16 -0.30% -0.04 5611798 13.27 12.97 13.29 - - - - -0.57% -14.32%
INTESA SANPAOLO 2.63 -3.24% -0.09 63662235 2.72 2.60 2.72 - - - - -12.28% -4.82%
Imperial Brands 2756.00 -0.40% -11.00 518500 2757.00 2738.50 2773.00 - - - - -0.56% -13.36%
L'Oreal 206.80 0.15% 0.30 118846 206.70 206.00 208.50 - - - - 1.08% 11.60%
LVMH Moët Henn. L. Vui 306.05 -0.08% -0.25 122825 306.85 304.15 308.55 - - - - -0.86% 24.39%
Lloyds Banking Grp 65.76 -0.48% -0.32 27121614 66.00 65.18 66.17 - - - - -0.41% -3.31%
NATIONAL GRID 880.00 -0.09% -0.80 2404231 883.80 878.00 887.00 - - - - -0.06% 0.53%
Nestlé N 76.26 0.29% 0.22 793719 76.30 76.12 76.76 - - - - -1.17% -8.89%
Novartis N 75.52 -0.08% -0.06 539515 76.10 75.52 76.80 - - - - -1.85% -8.13%
Novo-Nordisk B 304.40 -0.38% -1.15 789143 305.00 303.75 306.75 - - - - -0.78% -9.13%
PRUDENTIAL 1892.50 1.01% 19.00 872612 1884.00 1876.00 1903.50 - - - - -2.15% -0.73%
RECKITT BENCKISER 6025.00 0.38% 23.00 262845 6014.00 5999.00 6040.00 - - - - 1.40% -13.03%
RIO TINTO 4265.00 -0.22% -9.50 1226816 4265.50 4218.50 4278.00 - - - - -1.83% 8.30%
Roche GS 217.20 -0.82% -1.80 411001 218.00 216.05 218.15 - - - - -3.38% -11.64%
Royal Dutch Shell A 29.23 -1.63% -0.48 3158272 29.70 29.01 29.72 - - - - -6.03% 5.28%
SAP SE 97.70 0.99% 0.96 892259 97.21 97.05 97.93 - - - - 2.02% 4.73%
Sanofi 65.80 -0.03% -0.02 411106 65.82 65.53 66.40 - - - - -1.08% -8.64%
Schneider Electric 76.39 -0.25% -0.19 373025 76.92 75.98 77.15 - - - - -1.71% 7.49%
Siemens 115.60 0.63% 0.72 483793 115.37 114.52 115.96 - - - - -1.60% -0.43%
TELEFÓNICA 7.77 -0.94% -0.07 3670458 7.86 7.68 7.87 - - - - -2.31% -4.36%
Total 51.14 -1.58% -0.82 2184553 51.81 50.89 52.16 - - - - -6.25% 10.68%
UBS Group N 15.78 -0.63% -0.10 2322939 15.95 15.72 16.02 - - - - -1.34% -11.65%
UNILEVER 4189.50 0.30% 12.50 722872 4171.00 4158.00 4216.00 - - - - 1.38% 1.44%
Unilever 48.29 0.46% 0.22 931789 48.09 47.97 48.48 - - - - 1.11% 2.61%
VODAFONE GROUP 195.18 -0.08% -0.16 13409773 195.24 193.42 195.78 - - - - 0.98% -17.21%
Vinci 85.56 -0.40% -0.34 291474 86.00 85.30 86.40 - - - - -1.36% 0.20%
Zurich Insurance N 305.10 -0.55% -1.70 52766 308.10 305.10 309.40 - - - - -2.93% 3.11%