20.09.2019 05:52:24
STOXX 50
3220.91
EUR
23.8000
0.74%
19.09.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2019 3197.11 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.09.2019 / 17:50
Währung EUR Aktualisierungsstand 20.09.2019 / 05:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.70% 3248.8 2714.5
1 Woche 0.37% 3223.4 3186.8
1 Monat 4.10% 3234.0 3054.9
3 Monate 1.23% 3248.8 2994.3
6 Monate 2.65% 3248.8 2994.3
1 Jahr 6.61% 3248.8 2673.5
3 Jahre 13.55% 3283.2 2673.5
5.7
13
SMI
16.7
19.4
SMI
-13.12
-10.68
SMI
2017
2018
2019
{"2017":{"performance":5.7,"chartHeight":16.382048957,"year":2017,"ID_NOTATION":"1544655"},"2018":{"performance":-13.12,"chartHeight":20.458956459893,"year":2018,"ID_NOTATION":"1544655"},"2019":{"performance":16.7,"chartHeight":21.638844653988,"year":2019,"ID_NOTATION":"1544655"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.09.2019 05:52:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 86.22 -1.58% -1.38 332973 87.18 85.99 87.18 150 86.18 86.27 445 -2.08% 49.71%
ABB N - - - - - - - - - - - - -
ALLIANZ 211.55 0.52% 1.10 169175 209.75 209.35 211.90 28 211.10 211.60 97 0.55% 20.31%
ASML Holding 227.45 0.60% 1.35 216508 225.38 224.70 227.85 525 227.25 227.60 78 1.45% 65.90%
AXA 22.92 1.24% 0.28 1056634 22.66 22.60 22.96 457 22.91 22.92 320 2.14% 21.49%
Air Liquide 130.05 1.13% 1.45 197722 128.50 128.30 130.20 26 123.00 130.10 93 1.88% 19.92%
Airbus Group 121.96 -0.67% -0.82 234770 122.28 122.20 124.00 430 122.82 125.24 431 0.57% 47.79%
AstraZeneca 7120.00 2.61% 181.00 478857 6932.00 6916.50 7136.00 157 7120.00 7123.00 160 3.08% 21.50%
BASF 63.78 -0.58% -0.37 562865 63.71 63.42 64.30 285 63.77 63.80 5 -0.92% -3.60%
BAYER 66.97 0.95% 0.63 529617 66.11 66.10 67.12 295 66.96 66.99 290 -1.59% 10.31%
BBVA 4.76 -16.19% -0.92 4875222 4.71 4.69 4.78 1200 4.76 4.76 1600 0.62% -26.79%
BNP Paribas 44.67 2.04% 0.90 721796 44.04 43.95 44.75 200 44.53 44.83 200 0.85% 13.13%
BP 517.10 0.31% 1.60 7434370 512.00 509.90 523.00 1200 516.70 518.00 2500 2.54% 4.17%
BRIT AMER TOBACCO 2962.25 -0.21% -6.25 418972 2944.00 2931.50 2973.50 350 2960.50 2963.00 203 -3.74% 18.32%
Banco Santander 3.72 2.45% 0.09 12649750 3.64 3.62 3.72 2000 3.71 3.72 4000 -0.60% -6.36%
Daimler 47.38 -0.03% -0.01 608691 47.23 47.04 47.77 127 47.32 47.40 6 -0.80% 3.21%
Deutsche Telekom 15.26 0.37% 0.06 1633338 15.21 15.17 15.30 1255 15.26 15.28 396 0.46% 2.89%
Diageo 3268.00 -0.11% -3.50 785105 3211.00 3211.00 3282.50 5 3267.00 3272.50 184 -3.40% 16.74%
ENI 14.42 0.39% 0.06 2036962 14.28 14.24 14.45 383 14.38 14.42 1359 3.31% 5.12%
GLAXOSMITHKLINE 1661.40 0.87% 14.40 1798893 1645.20 1642.80 1661.80 200 1660.80 1661.60 300 0.11% 11.32%
Glencore Plc 255.25 0.85% 2.15 6393534 252.00 250.00 257.45 2378 254.75 255.70 2378 0.97% -12.18%
HSBC Holdings 615.60 0.90% 5.50 3497394 608.30 607.95 618.30 200 615.40 615.70 1702 -1.77% -4.53%
ING Groep 9.64 1.95% 0.18 2344678 9.51 9.48 9.67 1210 9.64 9.64 500 0.76% 0.48%
INTESA SANPAOLO 2.17 1.77% 0.04 5620996 2.13 2.13 2.17 8809 2.16 2.17 8722 1.76% 11.93%
L'Oreal 247.50 -0.04% -0.10 115679 246.50 246.30 249.30 26 240.00 248.20 40 -0.96% 23.01%
LINDE PLC EO 0,001 177.05 1.23% 2.15 178617 174.45 174.40 177.40 170 176.80 177.05 228 2.22% 27.51%
LVMH Moët Henn. L. Vui 366.50 0.55% 2.00 83166 365.80 364.15 370.65 16 366.10 367.35 40 -3.68% 41.70%
Lloyds Banking Grp 54.15 2.11% 1.12 24314524 53.43 53.27 54.59 22100 54.12 54.28 7398 4.25% 4.58%
NATIONAL GRID 851.60 0.45% 3.80 742144 847.00 844.90 851.80 88 851.50 851.80 200 2.52% 11.50%
Nestlé N - - - - - - - - - - - - -
Novartis N - - - - - - - - - - - - -
Novo-Nordisk B 350.40 1.37% 4.75 1065686 347.00 345.10 351.65 375 347.05 350.65 75 2.74% 17.74%
PRUDENTIAL 1470.00 0.24% 3.50 614708 1467.00 1451.00 1485.00 586 1469.50 1470.50 800 -1.77% 4.66%
RECKITT BENCKISER 6300.50 0.18% 11.50 204756 6283.00 6251.00 6307.00 95 6290.00 6301.00 190 -1.86% 5.03%
RIO TINTO 4259.00 -0.44% -19.00 911811 4225.00 4204.00 4269.50 7 4258.50 4260.00 90 -1.70% 13.92%
Roche GS - - - - - - - - - - - - -
Royal Dutch Shell A 26.50 0.28% 0.07 1772941 26.34 26.20 26.67 700 26.48 26.50 400 3.82% 3.05%
SAFRAN 142.70 0.32% 0.45 104782 141.95 141.25 142.90 76 142.65 143.00 39 0.63% 35.65%
SAP SE 108.94 0.31% 0.34 519106 108.03 107.96 109.34 192 108.92 108.96 192 -0.53% 24.87%
Sanofi 81.32 1.09% 0.88 421617 80.46 80.37 81.46 75 81.23 81.34 5 1.94% 7.41%
Schneider Electric 81.20 0.79% 0.64 255584 80.68 80.26 81.28 4 81.18 81.44 120 0.67% 35.60%
Siemens 97.67 0.98% 0.95 431101 96.42 96.29 97.71 46 97.65 97.69 220 0.89% -0.16%
TELEFÓNICA 6.76 0.57% 0.04 2626773 6.73 6.72 6.78 2000 6.75 6.76 2321 0.69% -8.26%
Total 48.24 0.13% 0.07 1317778 47.77 47.44 48.66 371 48.24 48.27 124 3.52% 4.26%
UBS Group N - - - - - - - - - - - - -
UNILEVER 4920.00 -0.08% -4.00 424619 4914.50 4908.50 4942.75 122 4915.00 4922.00 500 -1.64% 19.48%
Unilever - - - - - - - - - - - - -
VODAFONE GROUP 161.18 3.12% 4.88 10816392 156.72 156.34 161.36 1000 161.10 161.30 429 0.49% 5.46%
Vinci 98.88 0.16% 0.16 232169 98.62 98.04 99.16 103 98.86 99.06 61 0.06% 36.91%
Zurich Insurance N - - - - - - - - - - - - -