20.02.2018 06:45:08
STOXX 50
3037.30
EUR
-20.45
-0.67%
19.02.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.02.2018 3057.75 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 19.02.2018 / 17:50
Währung EUR Aktualisierungsstand 20.02.2018 / 06:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -4.42% 3283.2 2965.1
1 Woche 0.93% 3063.7 2975.5
1 Monat -6.65% 3283.2 2965.1
3 Monate -3.19% 3283.2 2965.1
6 Monate -0.15% 3283.2 2965.1
1 Jahr -1.17% 3283.2 2965.1
3 Jahre -8.20% 3602.8 2557.0
SMI
5.7
13
SMI
-2.61
-5.58
SMI
-4.42
-5.04
2016
2017
2018
{"2016":{"performance":-2.61,"chartHeight":13.525677720159,"year":2016,"ID_NOTATION":"1544655"},"2017":{"performance":5.7,"chartHeight":17.638559787118,"year":2017,"ID_NOTATION":"1544655"},"2018":{"performance":-4.42,"chartHeight":16.299431058646,"year":2018,"ID_NOTATION":"1544655"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.04,"chartHeight":16.990600100226,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.74,"chartHeight":13.781616333248,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.02,"chartHeight":12.176406628568,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-3.05,"chartHeight":14.345980424312,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.12,"chartHeight":15.929344877831,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.02.2018 06:45:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 85.21 -0.28% -0.24 413458 85.62 85.18 85.73 - - - - 0.46% -8.49%
ABB N 23.49 -0.97% -0.23 794995 23.66 23.42 23.66 - - - - 2.09% -10.03%
ALLIANZ 190.24 -0.13% -0.24 224995 192.22 190.02 192.36 - - - - 1.04% -0.79%
ASML Holding 154.10 -1.15% -1.80 132127 155.40 153.75 155.60 - - - - 2.05% 6.09%
AXA 25.29 0.00% 0.00 613663 25.41 25.26 25.48 - - - - 0.48% 1.98%
Air Liquide 101.80 -0.15% -0.15 169861 102.55 101.65 102.75 - - - - 2.72% -3.37%
Airbus Group 94.68 -0.02% -0.02 - 94.68 94.68 94.68 116 94.44 - - 14.45% 13.55%
AstraZeneca 4706.00 -0.77% -36.50 466754 4826.00 4705.00 4826.00 - - - - -3.22% -8.12%
BASF 95.10 10.53% 9.06 - 95.10 95.10 95.10 - - - - - 1.26%
BAYER 97.63 0.00% 0.00 - 97.63 97.63 97.63 - - - - -0.24% -5.94%
BBVA 7.44 5.77% 0.41 - 7.44 7.44 7.44 - - - - - -
BNP Paribas 64.74 0.03% 0.02 413146 64.80 64.61 65.13 - - - - 1.78% 4.00%
BP 474.35 0.19% 0.90 4498707 474.65 473.15 478.40 - - - - -0.82% -9.35%
BRIT AMER TOBACCO 4434.50 -0.28% -12.50 635406 4434.00 4421.00 4469.50 - - - - -0.76% -11.66%
Banco Santander 5.61 0.36% 0.02 4655 5.64 5.64 5.64 - - - - 0.43% 2.20%
Barclays Bank 201.10 0.62% 1.24 6826050 200.75 200.45 202.55 - - - - 3.92% -1.32%
DEUTSCHE TELEKOM 13.17 0.19% 0.03 1124977 13.24 13.12 13.27 - - - - -0.57% -10.83%
Daimler 70.94 -2.08% -1.51 1143154 71.95 70.69 71.95 - - - - -0.25% 0.25%
Diageo 2491.50 -0.54% -13.50 559800 2501.00 2486.00 2503.00 - - - - 1.18% -8.70%
ENI 13.66 0.22% 0.03 3645839 13.67 13.61 13.69 - - - - 1.23% -1.06%
GLAXOSMITHKLINE 1305.60 -1.03% -13.60 816503 1323.20 1303.60 1324.60 - - - - 0.87% -1.24%
Glencore Plc 384.05 -1.26% -4.90 8477215 389.25 383.50 390.15 - - - - 4.42% -1.53%
HSBC Holdings 761.70 0.21% 1.60 3202771 762.80 760.30 764.40 - - - - 3.89% -0.57%
ING Groep 14.67 -0.49% -0.07 1770788 14.80 14.64 14.80 - - - - -1.05% -4.47%
INTESA SANPAOLO 3.11 -0.89% -0.03 9427236 3.15 3.10 3.15 - - - - 0.26% 12.60%
Imperial Brands 2670.00 0.70% 18.50 653905 2653.00 2639.00 2696.00 - - - - 0.53% -16.06%
L'Oreal 175.00 -1.16% -2.05 61049 176.93 175.00 177.05 - - - - -0.96% -5.56%
LVMH Moët Henn. L. Vui 245.30 -1.19% -2.95 85234 248.45 245.15 248.50 - - - - 1.26% -0.30%
Lloyds Banking Grp 67.96 0.32% 0.22 18711169 68.26 67.83 68.53 - - - - 2.03% -0.07%
NATIONAL GRID 747.00 -0.29% -2.20 892872 750.00 744.80 754.00 - - - - -0.27% -14.67%
Nestlé N 74.92 -1.06% -0.80 823053 75.22 74.56 75.40 - - - - -2.45% -10.49%
Novartis N 79.64 -1.53% -1.24 526481 80.70 79.64 80.72 - - - - 0.99% -3.11%
Novo-Nordisk B 309.10 -1.40% -4.40 367871 313.45 308.25 313.70 - - - - 1.16% -7.73%
PRUDENTIAL 1823.00 -1.09% -20.00 436811 1846.50 1819.00 1847.00 - - - - 1.05% -4.38%
RECKITT BENCKISER 6098.00 -7.10% -466.00 1016502 6383.00 6076.00 6438.00 - - - - -4.64% -11.98%
RIO TINTO 4054.00 -1.30% -53.50 852450 4096.50 4046.50 4106.50 - - - - 4.20% 2.95%
Roche GS 222.75 -0.96% -2.15 174374 225.60 222.75 225.60 - - - - 2.37% -9.38%
Royal Dutch Shell A 25.77 -0.21% -0.06 903751 25.90 25.74 25.95 - - - - -0.88% -7.17%
SAP SE 83.91 -0.71% -0.60 549364 84.52 83.57 84.65 - - - - 0.48% -10.05%
Sanofi 64.18 -0.56% -0.36 259839 64.60 64.11 64.75 - - - - -0.54% -10.89%
Schneider Electric 71.82 -0.42% -0.30 191378 72.40 71.76 72.40 - - - - 2.81% 1.06%
Siemens 110.70 -0.38% -0.42 336256 112.16 110.62 112.36 - - - - 1.62% -4.65%
TELEFÓNICA 7.60 0.00% 0.00 - 7.60 7.60 7.60 - - - - -0.13% -6.38%
Total 45.91 -0.27% -0.12 968712 45.91 45.81 46.06 - - - - 1.17% -0.65%
UBS Group N 17.70 -0.59% -0.10 641758 17.90 17.68 17.91 - - - - 1.23% -0.87%
UNILEVER 3732.00 -2.01% -76.50 548361 3803.00 3729.00 3803.00 - - - - -2.60% -9.64%
Unilever 43.15 -1.97% -0.86 535450 43.96 43.08 43.96 - - - - -2.18% -8.31%
VODAFONE GROUP 203.50 -0.59% -1.20 7306898 205.25 202.38 205.25 - - - - 0.69% -13.68%
Vinci 82.14 -1.06% -0.88 202430 83.40 82.12 83.40 - - - - 2.75% -3.81%
Zurich Insurance N 308.70 -0.23% -0.70 94995 309.40 308.60 312.65 - - - - 1.91% 4.33%