22.07.2018 23:48:24
STOXX 50
3098.75
EUR
-0.62
-0.02%
20.07.2018 17:50
 
Chart
Kursdaten
Kurs 3098.75 Eröffnung 3095.52
Diff. absolut -0.62 Tages-Hoch 3108.43
Diff. % -0.02 % Tages-Tief 3075.95
Volumen 699967693 Umsatz 192800405568
Schlusskurs vom 19.07.2018 3099.37 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.07.2018 / 17:50
Währung EUR Aktualisierungsstand 22.07.2018 / 23:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -2.49% 3283.2 2884.5
1 Woche 0.30% 3108.5 3057.5
1 Monat 1.30% 3108.5 2990.3
3 Monate 1.90% 3180.3 2990.3
6 Monate -4.76% 3283.2 2884.5
1 Jahr -1.63% 3283.2 2884.5
3 Jahre -11.98% 3528.5 2557.0
SMI
5.7
13
SMI
-2.61
-5.58
SMI
-2.49
-4.16
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":-2.49,"chartHeight":13.277848802473,"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":-4.16,"chartHeight":15.98021863088,"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":-1.25,"chartHeight":9.6492606567093,"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":1.37,"chartHeight":10.131924381761,"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":-0.65,"chartHeight":8.4743222798414,"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":-2.76,"chartHeight":13.819910265522,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.07.2018 23:48:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 89.66 1.00% 0.89 500744 88.80 88.80 90.34 - - - - 0.84% -3.72%
ABB N 22.29 -1.37% -0.31 2392725 22.56 21.96 22.57 - - - - 2.72% -14.63%
ALLIANZ 181.56 -1.25% -2.30 333916 183.58 179.98 183.69 - - - - 0.96% -5.31%
ASML Holding 189.10 1.61% 3.00 366006 184.35 183.95 189.15 - - - - 10.84% 30.19%
AXA 20.80 -0.62% -0.13 1245234 20.88 20.50 20.88 - - - - 0.27% -16.09%
Air Liquide 108.80 -0.59% -0.65 136939 109.42 107.45 109.85 - - - - -0.59% 3.27%
Airbus Group 105.90 -1.21% -1.30 695870 107.60 104.62 107.96 80 105.82 105.94 100 -1.19% 27.03%
AstraZeneca 5591.00 -0.43% -24.00 465726 5602.00 5541.00 5641.00 - - - - 1.45% 9.16%
BASF 82.89 -1.04% -0.87 558447 83.62 81.94 83.88 - - - - 3.12% -11.74%
BAYER 92.06 -0.36% -0.33 963226 92.12 91.47 93.35 - - - - -0.68% -9.04%
BBVA 5.98 0.23% 0.01 8344196 5.96 5.92 6.00 - - - - -8.01% -19.58%
BNP Paribas 51.74 0.02% 0.01 1135510 51.73 51.22 51.90 - - - - -1.26% -16.88%
BP 566.70 -0.63% -3.60 5781400 567.15 563.00 570.80 - - - - -0.77% 8.29%
BRIT AMER TOBACCO 3961.00 2.55% 98.50 940611 3900.00 3881.00 3995.00 - - - - 1.03% -21.10%
Banco Santander 4.64 0.02% 0.00 16648491 4.64 4.60 4.65 - - - - 0.63% -15.42%
Barclays Bank 186.82 0.33% 0.62 12780027 185.26 183.32 187.08 - - - - -1.67% -8.33%
DEUTSCHE TELEKOM 13.78 0.04% 0.01 2937436 13.78 13.70 13.88 - - - - - -6.70%
Daimler 57.39 -1.90% -1.11 892833 58.59 56.85 58.61 - - - - 0.10% -18.89%
Diageo 2883.50 0.95% 27.00 1059305 2855.00 2851.50 2884.50 - - - - 2.80% 5.66%
ENI 16.12 0.31% 0.05 1801825 16.01 15.96 16.18 - - - - -0.89% 16.74%
GLAXOSMITHKLINE 1551.20 -0.51% -8.00 2132211 1561.20 1538.00 1561.20 - - - - -1.74% 17.34%
Glencore Plc 312.85 -1.11% -3.50 10662288 316.15 309.40 321.85 - - - - -0.16% -19.78%
HSBC Holdings 715.00 -0.63% -4.50 5260725 715.60 710.40 719.00 - - - - 0.89% -6.67%
ING Groep 12.47 1.03% 0.13 3315139 12.31 12.27 12.49 - - - - -0.12% -18.81%
INTESA SANPAOLO 2.41 -0.74% -0.02 16455298 2.41 2.38 2.42 - - - - -2.29% -12.71%
Imperial Brands 2919.00 0.46% 13.50 563381 2894.50 2894.50 2966.50 - - - - 1.69% -8.24%
L'Oreal 212.20 0.14% 0.30 128735 211.85 209.40 213.10 - - - - 0.86% 14.52%
LVMH Moët Henn. L. Vui 296.80 0.47% 1.40 105103 295.15 293.15 299.85 - - - - 0.46% 20.63%
Lloyds Banking Grp 62.64 0.21% 0.13 17852378 62.35 62.04 62.67 - - - - 0.22% -7.90%
NATIONAL GRID 845.30 0.39% 3.30 1228239 841.60 840.60 848.60 - - - - -1.30% -3.44%
Nestlé N 80.76 0.87% 0.70 648209 80.22 79.96 80.94 - - - - 1.18% -3.51%
Novartis N 81.98 1.31% 1.06 1103586 81.10 80.98 82.30 - - - - 3.75% -0.27%
Novo-Nordisk B 320.05 0.39% 1.25 580052 318.70 318.70 322.70 - - - - -0.37% -4.46%
PRUDENTIAL 1791.50 -0.28% -5.00 1685505 1791.50 1771.50 1799.50 - - - - 3.70% -6.03%
RECKITT BENCKISER 6503.00 0.92% 59.00 290723 6442.00 6432.00 6506.00 - - - - 0.43% -6.13%
RIO TINTO 4094.00 0.43% 17.50 1176566 4060.00 4031.50 4103.00 - - - - 1.25% 3.96%
Roche GS 233.95 1.06% 2.45 261476 232.35 231.97 234.78 - - - - 1.67% -4.82%
Royal Dutch Shell A 29.74 -0.15% -0.04 1694468 29.76 29.55 29.92 - - - - -0.82% 7.13%
SAP SE 100.16 -0.87% -0.88 717902 101.52 99.58 102.40 - - - - -2.30% 7.36%
Sanofi 72.59 0.64% 0.46 882958 72.07 71.70 72.71 - - - - 0.88% 0.79%
Schneider Electric 69.92 -1.71% -1.22 443558 71.02 68.88 71.06 - - - - -0.14% -1.62%
Siemens 116.96 -0.81% -0.96 571767 117.84 115.56 118.24 - - - - 0.17% 0.74%
TELEFÓNICA 7.42 0.37% 0.03 3035005 7.40 7.35 7.43 - - - - -1.96% -8.68%
Total 52.47 -0.87% -0.46 1257473 52.64 51.92 52.83 - - - - -1.63% 13.56%
UBS Group N 15.25 0.43% 0.07 1575895 15.35 15.12 15.35 - - - - 1.09% -14.61%
UNILEVER 4367.00 1.12% 48.50 731471 4349.00 4345.50 4408.00 - - - - 3.89% 5.74%
Unilever 49.54 1.51% 0.73 1901215 49.07 49.01 49.88 - - - - 3.05% 5.27%
VODAFONE GROUP 177.52 -0.37% -0.66 15842837 177.62 175.14 177.86 - - - - -2.42% -24.70%
Vinci 84.38 -0.33% -0.28 274754 84.50 83.36 84.52 - - - - -1.49% -1.18%
Zurich Insurance N 297.50 -0.44% -1.30 53941 299.70 296.10 299.70 - - - - -0.37% 0.54%