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
21.11.2017 14:34:49
STOXX 50
3180.43
EUR
18.12
0.57%
21.11.2017 14:19
 
Chart
Kursdaten
Kurs 3180.43 Eröffnung 3159.65
Diff. absolut 18.12 Tages-Hoch 3183.96
Diff. % 0.57 % Tages-Tief 3151.86
Volumen 200378797 Umsatz 66387327481
Schlusskurs vom 20.11.2017 3162.31 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.11.2017 / 14:19
Währung EUR Aktualisierungsstand 21.11.2017 / 14:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 5.04% 3279.7 2977.7
1 Woche -0.03% 3166.6 3109.8
1 Monat -0.73% 3253.0 3109.8
3 Monate 3.96% 3253.0 2977.7
6 Monate -2.27% 3253.0 2977.7
1 Jahr 12.14% 3279.7 2780.4
3 Jahre 5.25% 3602.8 2557.0
2.75
SMI
SMI
5.04
13.14
-2.05
-2.61
-5.58
SMI
2015
2016
2017
{"2015":{"performance":2.75,"chartHeight":13.632688704332,"year":2015,"ID_NOTATION":"1544655"},"2016":{"performance":-2.61,"chartHeight":13.360919591455,"year":2016,"ID_NOTATION":"1544655"},"2017":{"performance":5.04,"chartHeight":16.783635278502,"year":2017,"ID_NOTATION":"1544655"}}
{"2015":{"performance":-2.05,"chartHeight":12.104762507479,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.31303292582,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.14,"chartHeight":21.767762584503,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.222139983668,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.3710954020655,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":8.23,"chartHeight":19.334225871271,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.542509367604,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.923733911959,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":18.56,"chartHeight":23.564003769683,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":20.274093272177,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.3625603125986,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.28,"chartHeight":23.192327546446,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.712000462628,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":20.07515801805,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.74,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 21.11.2017 14:34:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AB InBev 98.13 0.03% 0.03 147188 98.12 97.66 98.42 125 98.11 98.13 60 -2.82% -14.70%
ABB N 25.36 0.88% 0.22 501328 25.10 24.97 25.39 7209 25.36 25.37 1640 -0.57% 16.71%
ALLIANZ 199.40 1.26% 2.48 132765 196.00 195.95 199.45 192 199.40 199.45 327 -1.07% 25.75%
ASML Holding 155.70 0.71% 1.10 145573 154.50 153.65 155.85 1926 155.70 155.75 695 1.18% 45.30%
AXA 25.58 2.18% 0.55 645413 24.89 24.88 25.58 593 25.57 25.59 1049 -0.16% 4.33%
Air Liquide 107.05 0.75% 0.80 109843 105.97 105.70 107.30 272 107.00 107.05 449 0.52% 11.14%
Airbus Group 86.02 0.93% 0.79 2784 85.00 84.86 86.70 45 86.01 86.06 135 2.32% 36.24%
AstraZeneca 4978.50 0.33% 16.50 276595 4954.00 4941.00 4993.50 145 4978.00 4979.00 447 0.70% 12.25%
BASF 93.36 0.85% 0.79 352345 92.01 91.87 93.45 404 93.34 93.36 197 - -6.42%
BAYER 109.25 0.37% 0.40 362169 108.35 107.85 109.40 1652 109.20 109.25 331 - 10.13%
BBVA 7.09 -0.51% -0.04 4213712 7.09 7.05 7.13 631 7.09 7.09 1990 - 16.52%
BNP Paribas 63.49 0.84% 0.53 465153 62.73 62.58 63.59 399 63.50 63.52 586 -1.93% 4.38%
BP 497.40 0.97% 4.80 3319843 492.10 491.50 500.70 2526 497.35 497.50 2208 -3.01% -3.01%
BRIT AMER TOBACCO 5046.00 1.02% 51.00 446243 4976.50 4965.00 5074.00 860 5045.00 5047.00 103 1.01% 8.47%
Banco Santander 5.54 0.89% 0.05 5822072 5.49 5.46 5.56 1303 5.54 5.55 6473 -0.18% 14.02%
Barclays Bank 190.00 0.88% 1.65 5686114 189.30 187.95 190.30 14120 189.95 190.05 36497 5.58% -15.27%
DEUTSCHE TELEKOM 14.94 -0.40% -0.06 1388859 14.97 14.88 14.99 758 14.94 14.95 4940 -0.37% -7.92%
Daimler 70.99 2.16% 1.50 620713 69.43 69.17 71.01 1665 70.98 71.00 337 -1.26% -1.59%
Diageo 2604.50 0.58% 15.00 382723 2590.00 2582.00 2605.75 249 2604.00 2604.50 1203 0.25% 23.31%
ENI 13.89 0.94% 0.13 1380534 13.75 13.73 13.91 5157 13.89 13.90 9470 -3.91% -10.71%
GLAXOSMITHKLINE 1297.00 -1.11% -14.50 971605 1280.50 1280.50 1311.50 4602 1297.00 1297.50 3075 -0.76% -15.69%
Glencore Plc 361.40 0.60% 2.15 3137002 359.15 356.90 362.00 1500 361.35 361.40 3218 -1.10% 29.16%
HSBC Holdings 731.40 0.40% 2.90 2205822 727.50 724.80 732.10 1910 731.40 731.50 205 -0.74% 11.36%
ING Groep 15.18 -0.10% -0.01 1820154 15.15 15.10 15.21 1541 15.18 15.19 3789 -2.19% 13.91%
INTESA SANPAOLO 2.79 0.87% 0.02 10116216 2.76 2.75 2.80 49089 2.79 2.79 26534 -1.42% 14.76%
Imperial Brands 3093.00 2.32% 70.00 718410 3028.50 3019.00 3156.00 120 3093.00 3093.50 616 -3.50% -14.52%
L'Oreal 186.70 -0.03% -0.05 50847 186.60 185.80 187.30 360 186.65 186.70 240 0.76% 8.04%
LVMH 250.50 0.56% 1.40 42791 248.90 247.55 251.10 47 250.50 250.55 136 1.12% 37.59%
Lloyds Banking Grp 65.91 -0.38% -0.25 7237730 65.93 65.76 66.18 39866 65.90 65.92 33016 -0.29% 6.30%
NATIONAL GRID 878.60 -0.20% -1.80 976629 878.10 873.80 880.00 835 878.50 878.70 719 -0.97% -7.26%
Nestlé N 85.17 0.44% 0.38 315877 84.60 84.40 85.47 886 85.15 85.20 3127 0.30% 15.61%
Novartis N 83.25 0.48% 0.40 270186 82.85 82.60 83.55 3654 83.25 83.30 943 0.49% 11.28%
Novo-Nordisk B 325.00 -0.15% -0.50 399128 325.80 322.40 327.20 309 325.00 325.10 1656 3.07% 28.15%
PRUDENTIAL 1926.50 2.23% 42.00 818335 1895.25 1886.50 1926.50 1165 1926.00 1926.50 100 1.37% 16.36%
RECKITT BENCKISER 6389.00 0.30% 19.00 201073 6368.00 6328.00 6398.00 194 6388.00 6390.00 200 -1.29% -6.83%
RIO TINTO 3554.50 0.23% 8.00 381225 3559.00 3535.00 3567.50 294 3553.00 3554.00 150 -4.01% 12.53%
Roche GS 242.50 -0.45% -1.10 138068 243.90 242.30 244.40 668 242.50 242.60 318 6.98% 4.24%
Royal Dutch Shell A 26.56 0.64% 0.17 747616 26.28 26.27 26.59 509 26.55 26.57 2685 -3.79% 1.38%
SAP SE 97.98 0.93% 0.90 335015 96.76 96.44 98.05 152 97.97 97.98 92 1.21% 17.56%
Sanofi 75.84 0.26% 0.20 260898 75.62 75.26 76.09 204 75.84 75.86 750 -1.03% -1.33%
Schneider Electric 71.00 -0.26% -0.18 140130 71.14 70.62 71.59 134 71.00 71.01 360 0.45% 7.83%
Siemens 114.65 -0.13% -0.15 349378 114.55 113.70 114.95 364 114.65 114.70 1491 -2.17% -1.33%
TELEFÓNICA 8.58 -0.06% -0.01 1434795 8.55 8.54 8.61 4090 8.58 8.58 1992 0.57% -2.06%
Total 47.05 1.14% 0.53 937087 46.41 46.38 47.19 200 47.05 47.05 860 -2.34% -4.13%
UBS Group N 17.06 0.53% 0.09 587406 16.91 16.88 17.09 5843 17.06 17.07 391 0.12% 5.80%
UNILEVER 4218.50 0.38% 16.00 315507 4183.00 4170.00 4226.50 242 4218.00 4218.50 239 -1.41% 28.01%
Unilever 48.52 0.46% 0.22 442106 48.10 47.99 48.59 235 48.51 48.52 142 -1.31% 23.80%
VODAFONE GROUP 230.30 0.20% 0.45 5065163 230.60 228.55 230.65 22688 230.25 230.30 1063 6.24% 15.24%
Vinci 86.03 0.81% 0.69 136067 85.19 84.83 86.31 19 86.03 86.04 115 1.98% 32.15%
Zurich Insurance N 301.30 0.90% 2.70 42882 298.50 297.40 301.40 175 301.30 301.40 228 -0.67% 6.11%