23.03.2019 14:09:55
STOXX 50
3082.51
EUR
-37.4300
-1.20%
22.03.2019 17:50
 
Chart
Kursdaten
Kurs 3082.51 Eröffnung 3121.36
Diff. absolut -37.43 Tages-Hoch 3125.00
Diff. % -1.20 % Tages-Tief 3078.24
Volumen 813882372 Umsatz 166285858669
Schlusskurs vom 21.03.2019 3119.94 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 22.03.2019 / 17:50
Währung EUR Aktualisierungsstand 23.03.2019 / 14:09
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.68% 3149.4 2714.5
1 Woche -1.00% 3149.4 3078.2
1 Monat 2.11% 3149.4 3006.0
3 Monate 11.69% 3149.4 2673.5
6 Monate 0.49% 3149.4 2673.5
1 Jahr 4.74% 3180.3 2673.5
3 Jahre 9.15% 3283.2 2626.5
5.7
13
SMI
11.68
10.56
SMI
-13.12
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.7,"chartHeight":20.238189930029,"year":2017,"ID_NOTATION":"1544655"},"2018":{"performance":-13.12,"chartHeight":25.274753340826,"year":2018,"ID_NOTATION":"1544655"},"2019":{"performance":11.68,"chartHeight":24.57237859334,"year":2019,"ID_NOTATION":"1544655"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.03.2019 14:09:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 71.73 -2.37% -1.74 562470 73.55 71.65 73.70 30 71.72 71.76 10 -0.21% 24.55%
ABB N 18.50 -3.32% -0.64 2088055 19.16 18.48 19.18 3 18.49 18.70 1000 -3.94% -0.72%
ALLIANZ 196.00 -0.76% -1.50 210341 197.70 195.80 198.64 110 195.98 196.02 110 -2.61% 11.46%
ASML Holding 167.00 -1.54% -2.62 356178 170.32 166.76 171.90 554 166.86 167.18 440 -1.47% 21.81%
AXA 22.28 -1.58% -0.36 1984114 22.61 22.20 22.70 320 22.20 22.28 447 -2.10% 18.08%
Air Liquide 110.50 -2.39% -2.70 242112 113.40 110.40 113.40 18 103.00 110.60 102 -2.73% 1.89%
Airbus Group 116.62 -1.59% -1.88 514946 119.02 114.74 119.18 3 114.76 114.92 168 -1.15% 39.26%
AstraZeneca 6355.00 -2.67% -174.00 446639 6467.00 6335.00 6467.00 10 6353.00 6355.00 2 1.18% 8.45%
BASF 65.48 -2.49% -1.67 1029460 67.31 65.32 67.53 279 65.46 65.48 4 -2.68% -1.03%
BAYER 59.56 -2.79% -1.71 1310514 61.16 59.20 61.47 250 59.32 59.73 512 -13.17% -1.89%
BBVA 5.17 -20.43% -1.33 8018953 5.41 5.16 5.41 3133 5.17 5.18 272 -3.77% -20.43%
BNP Paribas 41.49 -3.62% -1.56 1521859 43.32 41.38 43.42 200 41.34 41.63 200 -6.08% 5.06%
BP 552.00 -2.16% -12.20 5300355 562.45 549.10 563.00 1933 552.00 552.20 1933 0.79% 11.20%
BRIT AMER TOBACCO 3097.00 -2.87% -91.50 1031504 3162.00 3090.50 3164.00 500 3093.50 3097.50 500 0.81% 23.71%
Banco Santander 4.15 -4.19% -0.18 22163875 4.33 4.14 4.34 2000 4.14 4.15 210 -4.99% 4.56%
Daimler 50.64 -1.78% -0.92 1599583 51.83 50.54 52.22 288 50.63 50.65 288 -1.90% 10.30%
Deutsche Telekom 15.66 -0.98% -0.15 3772578 15.82 15.65 15.88 319 15.65 15.66 990 1.72% 5.60%
Diageo 3087.00 -1.67% -52.50 1003737 3129.50 3073.00 3135.50 338 3086.00 3087.00 20 0.15% 10.27%
ENI 15.66 -1.31% -0.21 3109034 15.87 15.64 15.88 353 15.62 15.67 121 0.24% 14.20%
GLAXOSMITHKLINE 1556.80 -0.69% -10.80 2403982 1556.00 1549.80 1570.00 327 1556.40 1580.00 190 3.43% 4.32%
Glencore Plc 311.65 -2.50% -8.00 8926052 319.95 310.90 321.55 1573 311.20 311.80 1573 1.85% 7.23%
HSBC Holdings 614.00 -2.57% -16.20 6510238 629.50 612.10 629.50 3178 613.30 614.10 800 -1.03% -4.78%
ING Groep 10.47 -2.71% -0.29 5720992 10.79 10.44 10.89 202 10.47 10.47 202 -5.81% 9.13%
INTESA SANPAOLO 2.15 -3.24% -0.07 15629836 2.22 2.14 2.22 8952 2.15 2.15 8952 -1.87% 11.11%
L'Oreal 234.30 -1.18% -2.80 110356 237.50 234.10 237.80 40 233.60 235.00 40 -1.01% 16.45%
LINDE PLC EO 0,001 150.65 -1.98% -3.05 165462 154.65 150.45 154.65 82 150.40 150.60 141 -2.62% 8.50%
LVMH Moët Henn. L. Vui 313.05 -1.56% -4.95 116894 318.85 312.40 320.65 40 312.15 313.75 40 -1.87% 21.03%
Lloyds Banking Grp 62.23 -1.53% -0.97 32022648 63.18 61.96 63.67 6400 62.22 62.26 1030 -4.04% 20.18%
NATIONAL GRID 884.80 -0.09% -0.80 1849179 885.80 882.50 888.10 55 884.70 885.10 728 1.24% 15.84%
Nestlé N 93.92 -1.45% -1.38 701006 95.52 93.90 95.52 150 93.78 94.08 50 -0.38% 17.78%
Novartis N 92.90 -0.06% -0.06 1011550 93.32 92.66 93.78 50 92.72 93.20 600 -0.96% 10.78%
Novo-Nordisk B 336.05 -2.51% -8.65 550094 339.38 334.45 341.60 375 331.95 338.75 375 0.45% 12.92%
PRUDENTIAL 1557.50 -3.56% -57.50 854678 1613.50 1553.50 1617.50 100 1556.50 1575.00 533 -4.37% 10.89%
RECKITT BENCKISER 6425.00 -1.34% -87.00 341744 6505.00 6400.00 6518.00 6 6423.00 6426.00 170 2.34% 7.10%
RIO TINTO 4224.00 -1.20% -51.50 771474 4286.00 4216.00 4312.50 3 4222.50 4224.00 3 1.60% 12.99%
Roche GS 268.95 0.28% 0.75 213985 270.80 268.40 272.20 500 266.80 271.35 90 -0.87% 10.86%
Royal Dutch Shell A 27.91 -1.13% -0.32 2327502 28.18 27.84 28.22 500 27.71 27.93 2063 -0.39% 8.56%
SAFRAN 118.25 -2.27% -2.75 289285 121.30 117.95 121.65 17 118.10 118.30 75 -0.59% 12.40%
SAP SE 98.75 -1.37% -1.37 662619 100.40 98.62 100.94 96 98.70 98.83 111 -0.65% 13.19%
Sanofi 78.49 -1.57% -1.25 674449 79.83 78.39 80.28 90 78.20 78.80 90 -1.01% 3.67%
Schneider Electric 67.80 -3.47% -2.44 465550 70.36 67.52 70.60 120 67.56 67.82 136 -4.40% 13.23%
Siemens 95.11 -3.34% -3.29 621407 98.51 94.91 98.57 210 95.10 95.12 9 -2.53% -2.78%
TELEFÓNICA 7.61 -2.04% -0.16 2712034 7.77 7.60 7.77 2000 7.59 7.61 163 -2.39% 3.20%
Total 49.49 -2.16% -1.09 2628015 50.47 49.43 50.47 150 49.33 49.67 150 -4.69% 6.97%
UBS Group N 11.85 -2.59% -0.32 2373175 12.25 11.84 12.25 3232 11.80 11.89 3 -3.23% -2.55%
UNILEVER 4322.50 -1.85% -81.50 389261 4380.00 4316.50 4380.00 457 4318.50 4323.00 219 1.50% 4.97%
Unilever 50.99 -0.51% -0.26 1168787 51.32 50.84 51.37 200 50.63 51.36 200 0.87% 5.57%
VODAFONE GROUP 144.48 -1.63% -2.40 23090781 146.27 144.34 146.98 3430 144.32 144.52 5453 0.68% -5.47%
Vinci 84.78 -1.69% -1.46 478400 85.98 84.68 86.12 169 84.78 84.80 150 -2.24% 17.39%
Zurich Insurance N 328.90 -1.23% -4.10 72197 333.90 328.60 333.90 20 328.30 332.20 70 -2.49% 12.56%