22.01.2019 05:54:42
STOXX 50
2877.55
EUR
-7.1200
-0.25%
21.01.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2019 2884.67 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 21.01.2019 / 17:50
Währung EUR Aktualisierungsstand 22.01.2019 / 05:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 4.26% 2886.8 2714.5
1 Woche 2.18% 2886.8 2813.0
1 Monat 4.26% 2886.8 2673.5
3 Monate -2.14% 2994.0 2673.5
6 Monate -7.14% 3174.6 2673.5
1 Jahr -11.56% 3283.2 2673.5
3 Jahre 3.16% 3283.2 2557.0
5.7
13
SMI
4.26
6.91
SMI
-13.12
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.7,"chartHeight":22.273860355531,"year":2017,"ID_NOTATION":"1544655"},"2018":{"performance":-13.12,"chartHeight":27.817029506118,"year":2018,"ID_NOTATION":"1544655"},"2019":{"performance":4.26,"chartHeight":20.337661148252,"year":2019,"ID_NOTATION":"1544655"}}
{"2017":{"performance":13,"chartHeight":27.755934706538,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":26.44887697321,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":6.91,"chartHeight":23.553835883113,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":23.515234300632,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":28.435997401851,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":4.12,"chartHeight":20.115474712569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":31.939709497785,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":22.581585888233,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":5.91,"chartHeight":22.514422651442,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":29.882659603361,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":28.162643509657,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.55,"chartHeight":19.125386172602,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":27.781459129081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":29.967550786934,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":5.47,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 22.01.2019 05:54:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 64.29 -0.22% -0.14 269973 65.15 64.03 65.15 617 64.27 64.32 4 1.72% 11.63%
ABB N 19.28 0.18% 0.04 864091 19.27 19.23 19.50 1000 19.19 19.58 6129 1.71% 3.43%
ALLIANZ 184.12 -0.12% -0.22 140148 184.18 183.56 184.58 55 184.06 184.14 108 2.71% 4.71%
ASML Holding 143.02 0.04% 0.06 327193 142.88 142.54 144.00 28 142.66 143.10 72 3.26% 4.32%
AXA 20.46 -0.24% -0.05 1030043 20.46 20.38 20.56 517 20.46 20.47 517 3.81% 8.48%
Air Liquide 104.80 -0.76% -0.80 86727 105.15 104.80 105.45 117 104.50 104.85 50 2.44% -3.37%
Airbus Group 94.44 0.82% 0.77 221106 93.15 93.01 94.50 447 94.29 94.42 447 5.13% 12.78%
AstraZeneca 5638.00 1.09% 61.00 513323 5580.00 5563.00 5662.00 10 5636.00 5642.00 40 2.45% -3.79%
BASF 65.05 -1.15% -0.76 265563 65.71 64.80 65.71 291 65.03 65.05 2 8.92% -1.68%
BAYER 66.27 0.00% 0.00 544430 66.56 65.70 66.56 250 65.87 66.00 250 2.08% 9.16%
BBVA 5.19 -0.04% -0.00 3516862 5.19 5.16 5.21 160 5.19 5.19 160 -20.16% -20.16%
BNP Paribas 42.25 -0.31% -0.13 581444 42.41 42.10 42.41 294 42.26 42.27 294 1.29% 6.99%
BP 520.20 -0.44% -2.30 3141440 524.90 519.90 525.90 2123 519.90 520.30 36 -0.08% 4.79%
BRIT AMER TOBACCO 2569.00 1.20% 30.50 578789 2559.00 2550.00 2590.00 421 2567.50 2568.50 421 2.76% 2.62%
Banco Santander 4.34 -0.45% -0.02 5482914 4.36 4.32 4.36 200 4.34 4.34 43 2.37% 9.27%
Daimler 50.64 -0.39% -0.20 528023 50.90 50.54 50.90 204 50.59 50.63 3 2.91% 10.30%
Deutsche Telekom 14.53 -2.42% -0.36 2843986 14.73 14.49 14.76 1030 14.53 14.53 507 -1.29% -2.06%
Diageo 2762.50 0.27% 7.50 835317 2758.00 2753.50 2773.50 392 2761.00 2764.00 77 1.51% -1.32%
ENI 14.53 -0.66% -0.10 830282 14.64 14.49 14.64 1320 14.53 14.57 378 2.79% 5.95%
GLAXOSMITHKLINE 1487.20 -0.80% -12.00 885713 1494.30 1486.00 1503.00 146 1484.60 1486.20 312 -0.07% -0.35%
Glencore Plc 296.10 -0.65% -1.95 4066319 297.80 295.45 299.65 2478 295.90 296.05 2478 1.63% 1.88%
HSBC Holdings 649.10 -0.52% -3.40 2112619 649.50 646.90 652.30 341 648.50 649.40 1 1.76% 0.67%
ING Groep 10.36 -1.16% -0.12 1820184 10.48 10.36 10.48 228 10.36 10.36 1353 4.93% 8.03%
INTESA SANPAOLO 2.03 -0.15% -0.00 5280406 2.03 2.02 2.04 4954 2.03 2.04 2697 2.70% 5.13%
L'Oreal 198.30 -0.90% -1.80 74713 199.30 197.85 199.50 10 198.30 198.80 28 1.54% -1.44%
LINDE PLC EO 0,001 139.80 -0.96% -1.35 71581 140.35 139.80 141.30 141 139.80 139.95 141 1.08% 0.68%
LVMH Moët Henn. L. Vui 256.85 1.02% 2.60 101250 254.05 253.30 257.80 3 256.75 256.90 100 2.25% -0.70%
Lloyds Banking Grp 57.91 -0.22% -0.12 30412713 58.06 57.66 58.21 15576 57.89 57.91 26200 4.13% 11.83%
NATIONAL GRID 797.40 -0.76% -6.10 1069679 804.00 794.30 805.10 280 797.30 797.60 774 1.45% 4.40%
Nestlé N 84.28 -0.07% -0.06 529990 84.02 83.86 84.46 473 84.12 85.14 4698 1.42% 5.69%
Novartis N 88.06 -0.81% -0.72 425404 88.38 88.02 88.68 200 87.94 88.60 200 3.14% 5.01%
Novo-Nordisk B 312.85 -0.67% -2.10 502328 314.75 310.90 315.55 100 312.60 315.25 100 3.08% 5.12%
PRUDENTIAL 1500.50 -0.66% -10.00 653951 1506.00 1495.50 1511.50 601 1500.00 1501.00 113 4.42% 6.84%
RECKITT BENCKISER 5987.00 0.23% 14.00 185427 5965.00 5888.00 6015.00 133 5987.00 5990.00 133 -2.65% -0.20%
RIO TINTO 3920.50 -1.05% -41.50 414260 3911.00 3901.50 3940.00 264 3919.00 3922.50 112 1.58% 4.87%
Roche GS 257.77 -0.13% -0.33 114286 257.30 256.20 258.50 90 255.20 257.85 72 1.57% 6.26%
Royal Dutch Shell A 26.91 0.17% 0.04 1061489 26.88 26.79 26.97 5 26.91 26.93 1000 2.14% 4.65%
SAFRAN 110.05 -0.23% -0.25 142472 109.65 109.50 110.50 230 109.95 110.10 89 4.12% 4.61%
SAP SE 92.00 -1.38% -1.29 464648 93.42 91.97 93.42 222 91.99 92.01 222 4.57% 5.46%
Sanofi 73.13 0.32% 0.23 517556 72.76 72.62 73.52 76 73.05 73.13 90 0.34% -3.41%
Schneider Electric 60.22 -0.33% -0.20 342182 60.16 59.94 60.60 160 60.22 60.24 160 3.26% 0.57%
Siemens 100.70 0.00% 0.00 309640 100.34 100.12 100.96 210 100.66 100.70 210 3.66% 2.93%
TELEFÓNICA 7.69 -0.23% -0.02 1660126 7.67 7.61 7.70 5203 7.68 7.69 2050 1.06% 4.32%
Total 47.26 -1.25% -0.60 747636 47.77 47.21 47.84 5 47.26 47.27 363 0.44% 2.14%
UBS Group N 13.38 -0.85% -0.12 1368922 13.49 13.34 13.53 9 13.37 13.52 8879 3.64% 10.03%
UNILEVER 4048.00 -0.20% -8.00 187852 4049.50 4037.50 4082.00 961 4044.00 4045.00 100 0.73% -1.70%
Unilever 46.70 -0.42% -0.20 639604 46.53 46.43 46.88 366 46.70 46.71 366 1.47% -3.31%
VODAFONE GROUP 148.94 -0.39% -0.58 9952850 149.24 147.26 149.88 5797 148.94 149.02 1905 0.11% -2.55%
Vinci 74.66 -1.16% -0.88 308814 75.32 74.44 75.34 74 74.52 74.70 12 2.16% 3.38%
Zurich Insurance N 311.30 -0.92% -2.90 55894 312.80 311.30 315.25 1000 311.40 317.60 378 2.54% 6.54%