24.01.2020 00:46:12
STOXX 50
3436.69
EUR
-18.4900
-0.54%
23.01.2020 17:50
 
Chart
Kursdaten
Kurs 3436.69 Eröffnung 3450.87
Diff. absolut -18.49 Tages-Hoch 3455.00
Diff. % -0.54 % Tages-Tief 3430.65
Volumen 560362709 Umsatz 127370027930
Schlusskurs vom 22.01.2020 3455.18 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.01.2020 / 17:50
Währung EUR Aktualisierungsstand 24.01.2020 / 00:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 0.99% 3480.1 3383.5
1 Woche -0.09% 3480.1 3430.7
1 Monat 0.23% 3480.1 3383.5
3 Monate 5.67% 3480.1 3255.1
6 Monate 6.58% 3480.1 2994.3
1 Jahr 20.20% 3480.1 2840.0
3 Jahre 14.83% 3480.1 2673.5
SMI
23.96
26.51
0.99
1.86
-13.12
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-13.12,"chartHeight":19.062279362634,"year":2018,"ID_NOTATION":"1544655"},"2019":{"performance":23.96,"chartHeight":21.806395941416,"year":2019,"ID_NOTATION":"1544655"},"2020":{"performance":0.99,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"1544655"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.86,"chartHeight":10.160962910193,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-0.22,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.18,"chartHeight":10.884292989737,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.59,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":1.05,"chartHeight":7.5556435787167,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.01.2020 00:46:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
Air Liquide 128.20 -1.00% -1.30 130655 129.35 128.10 129.55 102 128.10 128.20 92 0.47% 1.71%
Airbus Group 135.84 -1.65% -2.28 273307 138.08 135.62 138.08 40 135.74 135.84 11 1.83% 3.93%
ALLIANZ 218.35 -0.30% -0.65 194641 219.25 218.20 220.10 92 218.30 218.40 92 0.60% -0.25%
AB InBev 70.10 -0.75% -0.53 233451 70.45 69.87 71.07 64 68.50 70.16 887 -2.23% -3.84%
ASML Holding 264.30 -2.29% -6.20 269742 269.00 264.05 269.75 65 263.55 264.30 25 -2.09% 0.40%
AstraZeneca 7635.00 -0.68% -52.00 354220 7676.00 7622.00 7711.00 324 7631.00 7640.00 332 -0.79% 0.43%
AXA 24.14 -0.84% -0.20 1117480 24.41 24.06 24.71 406 24.12 24.14 406 -0.04% -3.75%
Banco Santander 3.57 -0.07% -0.00 13267718 3.60 3.56 3.65 25400 3.56 3.57 679 -1.77% -4.41%
BASF 63.00 -1.82% -1.17 429398 63.80 62.97 63.97 258 63.00 63.04 258 -2.11% -6.31%
BAYER 73.99 -0.94% -0.70 412990 74.61 73.98 74.74 281 73.98 74.01 281 -1.06% 1.50%
BNP Paribas 49.94 -0.20% -0.10 894704 50.12 49.58 50.48 200 49.78 50.08 200 -1.36% -5.34%
BP 482.15 0.42% 2.00 6215435 479.85 475.95 483.20 2156 482.05 482.25 2156 -3.23% 1.63%
BRIT AMER TOBACCO 3390.50 0.28% 9.50 444988 3406.50 3378.00 3432.50 500 3387.00 3391.00 294 -2.04% 4.53%
Daimler 44.35 -1.86% -0.84 851982 45.02 44.23 45.41 249 44.33 44.35 249 -5.55% -10.04%
Deutsche Telekom 14.69 -1.13% -0.17 1865874 14.55 14.55 14.84 913 14.68 14.68 210 0.08% 0.47%
Diageo 3227.50 0.14% 4.50 693629 3227.50 3211.50 3233.50 514 3223.00 3228.00 312 -0.66% 0.76%
ENEL 7.62 0.77% 0.06 4958759 7.53 7.53 7.65 1300 7.61 7.62 1700 0.53% 7.60%
ENI 13.43 -0.62% -0.08 1362656 13.51 13.35 13.58 880 13.42 13.44 1395 -3.39% -3.34%
GLAXOSMITHKLINE 1823.20 0.51% 9.20 1006127 1824.80 1814.20 1831.40 537 1823.00 1823.60 280 1.00% 2.50%
HSBC Holdings 572.30 -1.24% -7.20 3877087 578.60 572.00 581.90 1716 572.30 715.00 2168 -3.13% -3.73%
IBERDROLA 9.65 2.19% 0.21 4567476 9.45 9.44 9.69 1764 9.65 9.65 2252 3.82% 4.99%
ING Groep 10.25 -1.23% -0.13 3145648 10.38 10.20 10.41 1600 10.24 10.25 550 -3.45% -4.69%
INTESA SANPAOLO 2.27 -0.46% -0.01 7444724 2.27 2.26 2.30 8777 2.27 2.27 5000 -2.35% -3.68%
L'Oreal 266.60 -0.78% -2.10 78225 267.90 266.30 268.85 21 266.10 266.70 55 -1.15% 1.06%
LINDE PLC EO 0,001 188.30 -1.02% -1.95 143552 189.70 187.50 189.90 152 188.20 188.45 174 -1.13% -1.00%
Lloyds Banking Grp 57.44 -0.88% -0.51 18330933 57.93 57.40 58.85 8400 57.44 57.45 9600 -0.54% -8.61%
LVMH Moët Henn. L. Vui 412.10 -2.62% -11.10 135652 417.62 411.70 421.32 20 411.50 411.80 42 -4.60% -0.51%
NATIONAL GRID 991.40 -0.22% -2.20 1235645 989.00 984.80 993.80 657 991.20 991.60 130 3.46% 4.61%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 414.55 0.42% 1.75 707572 412.05 410.10 414.80 20 410.30 418.80 594 1.06% 7.06%
PRUDENTIAL 1396.50 -0.99% -14.00 1075972 1415.50 1392.50 1424.75 363 1396.50 1397.50 840 -0.46% -3.39%
RECKITT BENCKISER 6074.00 0.25% 15.00 220501 6073.00 6027.00 6090.00 125 6068.00 6074.00 70 -1.81% -0.82%
Relx Plc 2001.00 0.00% 0.00 353037 2008.00 1991.50 2009.00 362 2000.00 2002.00 240 0.58% 5.04%
RIO TINTO 4422.00 -3.88% -178.50 848019 4564.50 4421.00 4565.00 87 4421.00 4423.00 216 -2.12% -1.56%
- - - - - - - - - - - 0.00% 0.00%
Royal Dutch Shell A 25.75 -0.60% -0.15 1125193 25.88 25.66 25.96 378 25.75 25.76 171 -2.77% -1.64%
SAFRAN 141.90 1.25% 1.75 187117 140.25 140.25 143.75 66 141.85 141.95 66 0.82% 2.94%
Sanofi 89.22 0.43% 0.38 521097 88.64 88.49 89.82 90 88.90 89.21 70 -2.34% -0.56%
SAP SE 123.94 -1.93% -2.44 392204 125.62 123.92 125.78 165 123.88 123.96 26 1.21% 3.23%
Schneider Electric 92.54 -0.52% -0.48 265240 92.66 92.10 93.20 24 92.50 92.76 120 0.15% 1.03%
Siemens 115.58 -0.36% -0.42 383178 115.56 115.16 116.44 205 115.54 115.60 183 -0.22% -1.01%
Total 47.28 -0.61% -0.29 1015855 47.62 47.04 47.87 79 47.27 47.28 130 -3.10% -3.63%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
UNILEVER 4366.00 -0.61% -27.00 461194 4406.00 4355.00 4406.00 500 4361.00 4368.50 23 0.40% 0.40%
Vinci 101.70 0.35% 0.35 267678 101.00 100.60 102.50 109 101.70 101.80 82 1.19% 2.94%
VODAFONE GROUP 153.98 0.71% 1.08 9295333 152.98 152.08 155.04 5477 153.94 154.02 5477 -1.23% 4.73%
- - - - - - - - - - - 0.00% 0.00%