14.08.2020 19:34:05
STOXX 50
2979.87
EUR
-34.2800
-1.14%
14.08.2020 17:50
 
Chart
Kursdaten
Kurs 2979.87 Eröffnung 3012.96
Diff. absolut -34.28 Tages-Hoch 3012.96
Diff. % -1.14 % Tages-Tief 2957.25
Volumen 439827884 Umsatz 92925378441
Schlusskurs vom 13.08.2020 3014.15 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.08.2020 / 17:50
Währung EUR Aktualisierungsstand 14.08.2020 / 19:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -12.43% 3539.9 2260.1
1 Woche 1.12% 3049.4 2940.2
1 Monat -1.89% 3131.1 2906.7
3 Monate 8.10% 3131.1 2761.0
6 Monate -15.01% 3539.9 2260.1
1 Jahr -1.83% 3539.9 2260.1
3 Jahre -2.59% 3539.9 2260.1
SMI
23.96
26.51
SMI
-13.12
-10.68
SMI
-12.43
-3.36
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":-12.43,"chartHeight":18.816117373062,"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":-3.36,"chartHeight":12.855489282203,"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":-10.74,"chartHeight":18.150246815214,"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":-2.25,"chartHeight":11.028301334051,"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":-1.55,"chartHeight":9.3302227247573,"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":-1.93,"chartHeight":10.329294418549,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 14.08.2020 19:34:05
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
- - - - - - - - - - - 0.00% 0.00%
Air Liquide 140.05 -1.23% -1.75 57362 141.65 139.00 141.95 58 139.95 140.15 59 0.13% 11.11%
Airbus Group 72.22 -1.71% -1.26 236739 72.55 70.77 72.65 100 72.19 72.23 100 4.59% -44.74%
ALLIANZ 182.20 -1.13% -2.08 129065 183.20 180.36 183.62 9 182.16 182.22 10 3.26% -15.82%
AB InBev 47.92 -0.13% -0.06 305619 47.69 47.22 48.00 150 47.85 47.94 407 4.95% -34.27%
ASML Holding 314.50 -1.44% -4.60 118891 317.10 312.80 318.25 37 314.50 314.90 441 0.56% 19.47%
AstraZeneca 8381.00 -2.10% -180.00 230041 8508.00 8363.00 8534.00 80 8379.00 8383.00 65 1.58% 12.62%
AXA 17.54 -1.09% -0.19 550321 17.55 17.24 17.60 170 17.54 17.55 326 3.00% -30.07%
Banco Santander 1.93 -1.23% -0.02 8731226 1.94 1.87 1.94 8457 1.92 1.94 8457 5.17% -47.67%
BASF 50.28 -1.74% -0.89 291322 50.70 49.69 50.78 159 50.26 50.28 159 4.01% -25.22%
BAYER 57.03 -1.06% -0.61 612593 57.36 56.61 57.52 143 57.02 57.05 143 2.08% -21.77%
BHP Group 1815.20 -0.70% -12.80 825208 1816.40 1804.00 1827.80 110 1814.40 1815.60 243 2.52% 2.70%
BNP Paribas 36.62 -1.30% -0.48 641033 36.85 35.66 36.91 202 36.38 36.88 202 3.44% -29.69%
BP 292.50 -3.10% -9.35 5645800 299.15 290.95 299.15 8639 290.30 292.65 1770 2.05% -36.37%
BRIT AMER TOBACCO 2525.50 -2.73% -71.00 1030938 2565.50 2517.00 2575.50 369 2525.50 2529.50 500 2.97% -19.95%
Daimler 42.22 -0.48% -0.20 360167 42.20 41.55 42.38 18 42.18 42.22 186 4.48% -13.96%
Deutsche Telekom 15.35 0.26% 0.04 1940442 15.32 15.13 15.41 390 15.34 15.35 500 3.47% 4.97%
Diageo 2609.00 -1.75% -46.50 653188 2648.50 2585.50 2651.50 120 2607.00 2620.00 800 3.07% -17.09%
ENEL 7.90 -1.64% -0.13 1413161 7.94 7.80 7.96 1364 7.90 7.90 750 1.54% 11.61%
GLAXOSMITHKLINE 1539.40 -2.12% -33.40 1453399 1566.60 1529.80 1566.60 100 1537.00 1541.20 400 1.52% -11.58%
HSBC Holdings 340.60 -1.25% -4.30 2632858 345.70 336.05 345.70 700 340.50 340.70 1771 4.61% -42.71%
IBERDROLA 10.96 -1.15% -0.13 1783428 10.96 10.90 11.03 1465 10.96 10.97 376 0.87% 19.31%
INTESA SANPAOLO 1.85 -1.15% -0.02 5041172 1.85 1.82 1.86 6294 1.85 1.85 3800 2.71% -21.23%
KERING 496.75 -2.29% -11.65 52844 505.00 491.85 505.00 10 496.60 496.80 13 5.06% -13.32%
L'Oreal 279.30 -1.10% -3.10 37929 280.60 275.70 280.80 28 279.20 279.60 28 0.83% 5.88%
LINDE PLC EO 0,001 210.50 -0.19% -0.40 105433 211.30 207.70 211.40 110 209.30 210.60 17 1.49% 10.67%
Lloyds Banking Grp 28.96 -0.87% -0.26 13476538 29.00 28.03 29.04 13400 28.43 29.14 10000 4.19% -53.51%
LVMH Moët Henn. L. Vui 387.70 -1.08% -4.25 53261 389.50 384.02 390.40 10 387.60 387.75 10 3.94% -6.40%
NATIONAL GRID 892.20 -1.50% -13.60 741608 901.20 880.20 902.80 2831 885.40 894.20 1900 0.96% -4.43%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 415.23 -0.63% -2.63 425803 417.65 414.70 420.35 529 415.05 415.75 75 2.31% 7.24%
PRUDENTIAL 1258.00 -1.20% -15.25 776340 1260.50 1228.50 1269.50 1700 1250.00 1258.50 550 7.18% -11.92%
RECKITT BENCKISER 7432.00 -0.99% -74.00 245622 7458.00 7364.00 7482.00 70 7432.00 7438.00 69 -1.57% 22.57%
Relx Plc 1725.00 -2.84% -50.50 301395 1767.00 1718.50 1767.00 900 1694.50 1725.50 660 5.84% -6.80%
RIO TINTO 4700.00 -1.24% -59.00 297797 4728.50 4652.00 4747.00 117 4696.50 4699.00 117 0.53% 5.94%
- - - - - - - - - - - 0.00% 0.00%
Royal Dutch Shell A 13.18 -2.40% -0.32 1102814 13.46 13.04 13.46 380 13.17 13.18 8 1.46% -49.68%
SAFRAN 101.90 -2.07% -2.15 86192 104.05 100.90 104.05 40 101.40 101.90 50 4.26% -26.08%
Sanofi 85.57 -1.69% -1.47 428925 86.67 85.05 86.85 105 85.53 85.56 70 0.62% -2.99%
SAP SE 135.56 -1.28% -1.76 215064 136.52 135.06 137.18 60 135.48 135.52 14 -0.91% 12.91%
Schneider Electric 102.95 -1.91% -2.00 131997 104.05 102.25 104.30 17 102.90 103.05 75 -0.05% 12.39%
Siemens 116.54 -1.19% -1.40 266813 117.16 115.56 117.60 65 116.44 116.86 37 0.62% -0.19%
Total 33.51 -1.51% -0.52 547503 33.77 33.10 33.80 100 33.49 33.51 273 2.01% -31.71%
- - - - - - - - - - - 0.00% 0.00%
Unilever 49.50 -0.70% -0.35 411635 49.62 48.77 49.66 219 49.50 52.00 37 0.26% -7.42%
UNILEVER 4538.00 -0.94% -43.00 405031 4552.00 4467.00 4559.00 300 4492.00 4539.00 124 0.22% 5.35%
Vinci 80.48 -1.90% -1.56 392155 81.98 79.66 82.02 50 80.46 80.50 60 2.81% -18.54%
VODAFONE GROUP 119.00 -1.62% -1.96 6494080 120.12 117.22 120.14 8821 118.84 119.84 10000 4.15% -17.73%
- - - - - - - - - - - 0.00% 0.00%