20.04.2019 14:58:12
EURO STOXX
383.18
EUR
1.5300
0.40%
18.04.2019 17:50
 
Chart
Kursdaten
Kurs 383.18 Eröffnung 381.53
Diff. absolut 1.53 Tages-Hoch 383.75
Diff. % 0.40 % Tages-Tief 379.77
Volumen 992093452 Umsatz 18355484576
Schlusskurs vom 17.04.2019 381.65 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.04.2019 / 17:50
Währung EUR Aktualisierungsstand 20.04.2019 / 14:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.65% 383.8 321.8
1 Woche 1.73% 383.8 375.6
1 Monat 3.19% 383.8 360.3
3 Monate 10.77% 383.8 341.9
6 Monate 7.65% 383.8 318.8
1 Jahr -1.00% 398.2 318.8
3 Jahre 17.27% 406.6 287.5
10.31
13
SMI
16.65
13.55
SMI
-14.84
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.31,"chartHeight":19.865007018234,"year":2017,"ID_NOTATION":"1544656"},"2018":{"performance":-14.84,"chartHeight":21.700131159208,"year":2018,"ID_NOTATION":"1544656"},"2019":{"performance":16.65,"chartHeight":22.279995146358,"year":2019,"ID_NOTATION":"1544656"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.92,"chartHeight":20.154635097321,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.04.2019 14:58:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1&1 Drillisch 34.16 - - - - - - 152 34.10 34.18 26 3.52% -22.82%
A2A 1.48 - - - - - - 1188 1.48 1.49 2700 -1.17% -5.48%
Aalberts Industries 35.01 - - - - - - 428 34.98 35.02 370 6.93% 20.72%
Aareal Bank 30.97 - - - - - - 11 30.96 31.03 100 9.55% 15.04%
AB InBev 79.66 - - - - - - 418 79.57 79.66 70 1.92% 38.32%
ABN AMRO GROUP DR/EO 21.90 - - - - - - 177 21.85 21.91 600 3.99% 6.93%
ACCOR 37.66 - - - - - - 200 37.52 37.78 200 -0.05% 1.76%
Ackermans & van Haar 144.90 - - - - - - 40 144.80 144.90 8 4.62% 9.61%
ACS ACTIVIDADES DE C 40.63 - - - - - - 161 40.61 40.71 1000 0.20% 20.24%
ADIDAS 231.85 - - - - - - 50 231.80 231.95 7 2.91% 26.94%
AEGON 4.67 - - - - - - 834 4.66 4.67 206 2.84% 14.71%
Aena SA 158.95 - - - - - - 11 158.95 159.10 1 -2.87% 16.40%
AGEAS/NV 46.66 - - - - - - 60 46.23 46.68 80 2.89% 19.09%
Air France-KLM 11.12 - - - - - - 150 11.12 11.13 416 1.30% 17.40%
Air Liquide 118.05 - - - - - - 70 117.70 118.05 60 1.86% 8.85%
Airbus Group 120.40 - - - - - - 127 120.12 120.24 75 2.45% 43.78%
Akzo Nobel 80.22 - - - - - - 60 80.20 80.26 12 0.53% 1.58%
ALLIANZ 214.65 - - - - - - 98 214.60 214.65 52 3.15% 22.07%
ALLIED IRISH BANKS 5.57 - - - - - - - - - - - -
Alstom 40.64 - - - - - - 969 40.27 41.02 948 2.08% 15.62%
Altice A 2.50 - - - - - - 850 2.50 2.52 16301 0.93% 47.87%
Amadeus IT 68.94 - - - - - - 214 68.94 68.96 100 -1.60% 13.20%
AMER SPORTS 'A' 40.54 - - - - - - 979 39.96 40.58 220 1.25% 5.60%
Amundi S.A. 62.85 - - - - - - 304 62.20 62.85 110 3.46% 35.89%
Andritz 43.74 - - - - - - 21 43.64 44.34 772 4.89% 9.40%
ArcelorMittal 20.98 - - - - - - 1086 20.95 20.98 254 6.88% 15.55%
Arkema 94.92 - - - - - - 10 94.84 94.94 130 4.51% 27.10%
Aroundtown 7.15 - - - - - - 850 7.13 7.15 750 0.28% -0.72%
ASM International 54.48 - - - - - - 5 54.44 54.54 60 2.83% 50.71%
ASML Holding 182.84 - - - - - - 86 182.82 182.88 102 3.56% 33.36%
ASR Nederland 39.87 - - - - - - 80 39.85 39.90 80 2.81% 15.16%
Assicurazioni Genera 17.02 - - - - - - 805 17.02 17.02 53 1.55% 16.70%
ATLANTIA 22.94 - - - - - - 391 22.94 22.96 334 -2.17% 26.74%
ATOS - - - - - - - - - - - - -
AURUBIS 50.22 - - - - - - 14 49.96 50.50 7 6.51% 16.79%
AXA 23.75 - - - - - - 320 23.75 23.75 2000 1.84% 25.89%
AXEL SPRINGER 50.40 - - - - - - 374 50.35 50.50 70 2.02% 1.90%
AZIMUT 16.98 - - - - - - 750 16.97 16.98 111 5.73% 78.23%
Aéroports de Paris 179.00 - - - - - - 5 178.90 179.10 19 0.45% 8.03%
BBVA 5.58 - - - - - - 2896 5.58 5.58 2896 3.52% -14.18%
Banco BPM 2.13 - - - - - - 1700 2.13 2.14 1600 8.29% 8.73%
BA.SABADELL 1.02 - - - - - - 12900 1.02 1.02 780 5.82% 2.48%
Banco Santander 4.60 - - - - - - 120 4.60 4.60 107 2.46% 15.93%
Bank of Ireland 5.99 - - - - - - 250 5.95 6.00 250 6.97% 22.90%
Bankia 2.40 - - - - - - 1700 2.39 2.40 2152 5.02% -6.31%
BANKINTER - - - - - - - - - - - - -
BASF 74.01 - - - - - - 284 73.98 74.01 284 6.23% 11.87%
BAYER 61.79 - - - - - - 150 61.04 61.05 50 1.03% 1.78%
BMW 77.60 - - - - - - 93 77.60 77.62 93 5.31% 9.73%
BEIERSDORF 93.14 - - - - - - 43 92.96 93.16 140 -1.44% 2.06%
Bic 81.60 - - - - - - 80 81.30 81.95 80 5.22% -8.57%
bioMerieux 72.30 - - - - - - 36 71.90 72.20 27 -6.16% 26.40%
BNP Paribas 44.47 - - - - - - 200 48.82 49.12 200 - 12.61%
Bolloré 4.32 - - - - - - 353 4.32 4.32 600 4.20% 23.50%
BME 25.16 - - - - - - 23 24.94 36.38 70 0.72% 3.97%
Bouygues 35.00 - - - - - - 250 34.90 35.10 250 3.24% 11.71%
BPER 4.18 - - - - - - 3100 4.18 4.18 35 10.15% 24.70%
bpost 10.64 - - - - - - 240 10.61 10.65 600 2.41% 33.23%
BRENNTAG 48.30 - - - - - - 16 48.29 48.31 70 2.05% 28.12%
Bureau Veritas 22.05 - - - - - - 1567 21.77 22.05 11 0.92% 24.30%
Caixabank SA 2.96 - - - - - - 107 2.95 2.96 2000 3.76% -6.58%
Cap Gemini 111.35 - - - - - - 35 111.15 111.40 109 0.41% 28.79%
Carrefour 16.74 - - - - - - 270 16.73 16.75 7 1.92% 12.84%
Casino Guichard 38.19 - - - - - - 1032 37.79 38.37 1089 4.29% 4.15%
CECONOMY 5.35 - - - - - - 210 5.35 5.35 1700 5.28% 69.51%
CELLNEX TELECOM SA E 26.10 - - - - - - 190 26.07 26.11 500 0.42% 24.00%
Christian Dior 441.00 - - - - - - 30 440.00 442.40 30 1.38% 32.12%
Michelin (CGDE) 117.40 - - - - - - 1 117.35 117.45 60 2.94% 35.75%
CNH Industrial 9.86 - - - - - - 635 9.86 9.87 635 1.80% 25.98%
CNP Assurances 21.42 - - - - - - 180 21.38 21.46 13 2.88% 16.03%
COFINIMMO 115.40 - - - - - - 10 115.20 115.40 110 -3.03% 5.87%
Commerzbank 8.11 - - - - - - 300 8.11 8.12 141 9.44% -24.34%
Compagnie de Saint-G 36.92 - - - - - - 300 36.83 37.03 300 3.30% 24.83%
Cie Plastic Omnium 29.00 - - - - - - 37 28.98 29.01 16 9.48% 44.21%
CONTINENTAL 155.92 - - - - - - 3 155.88 156.12 40 3.66% 29.72%
COVESTRO AG O.N. 52.98 - - - - - - 100 52.96 53.00 450 -1.67% 22.61%
Covivio 94.80 - - - - - - 90 94.55 95.20 90 -0.52% 11.92%
CRH PLC 2636.00 - - - - - - 160 2635.00 2643.00 160 5.10% 27.90%
Crédit Agricole 12.43 - - - - - - 500 12.43 12.47 800 7.02% 32.14%
Daimler 59.28 - - - - - - 263 59.27 59.29 263 6.88% 29.13%
Danone 70.38 - - - - - - 117 70.32 70.40 145 1.68% 14.51%
Dassault Aviation 1301.00 - - - - - - 3 1295.00 1302.00 5 -0.15% 7.70%
Dassault Systèmes 135.15 - - - - - - 2 135.10 135.20 90 1.77% 30.90%
Davide Campari Milan 8.65 - - - - - - 750 8.62 8.66 650 -1.37% 17.68%
DEUTSCHE BANK 7.79 - - - - - - 45 7.78 7.80 500 4.03% 11.75%
DEUTSCHE BOERSE 117.90 - - - - - - 55 117.85 117.90 55 2.61% 12.66%
DEUTSCHE EUROSHOP 26.88 - - - - - - 40 26.88 27.02 92 0.90% 5.25%
DEUTSCHE LUFTHANSA 22.61 - - - - - - 5 22.58 22.65 382 4.63% 15.01%
DEUTSCHE POST 31.10 - - - - - - 300 31.09 31.10 100 2.83% 30.02%
Deutsche Telekom 14.86 - - - - - - 80 14.86 14.90 1054 0.03% 0.23%
Deutsche Wohnen 39.76 - - - - - - 56 39.74 39.80 509 -1.66% -0.75%
Dialog Semiconductor 32.88 - - - - - - 1200 32.54 33.25 1171 5.79% 45.71%
DIA 0.65 - - - - - - 20300 0.65 0.66 3387 -0.94% 39.30%
Dürr 41.53 - - - - - - 40 41.13 41.55 117 5.46% 35.54%
E.ON 9.83 - - - - - - 689 9.83 9.83 689 -2.08% 13.84%
Edenred 42.26 - - - - - - 3 42.26 42.31 170 -0.12% 31.69%
EDP-ENERGIAS 3.42 - - - - - - 1801 3.42 3.45 11456 -0.20% 12.34%
Eiffage 87.96 - - - - - - 105 87.96 88.00 80 -0.45% 21.02%
E.D.F. 12.86 - - - - - - 360 12.86 12.87 360 4.94% -6.91%
Elior Group 12.29 - - - - - - 90 12.28 12.29 872 0.41% -5.53%
Elis 15.73 - - - - - - 190 15.72 15.74 180 1.61% 7.08%
Elisa Corp. 37.61 - - - - - - 34 37.00 37.68 3 -2.82% 4.36%
ENAGAS - - - - - - - - - - - - -
Endesa 21.93 - - - - - - 100 21.91 22.16 1556 -2.71% 8.56%
ENEL 5.53 - - - - - - 1700 5.52 5.53 1171 -2.32% 9.77%
Engie S.A. 13.34 - - - - - - 404 13.34 13.35 404 -0.52% 6.76%
ENI 15.39 - - - - - - 1273 15.39 15.39 1273 -3.38% 12.19%
ERSTE GROUP BANK 37.06 - - - - - - 559 36.88 37.05 5 5.58% 28.19%
EssilorLuxottica 108.08 - - - - - - 73 108.05 108.10 73 9.17% -2.33%
Eurazeo 66.75 - - - - - - 40 66.70 66.75 25 1.14% 7.75%
Eurofins Scientific 370.00 - - - - - - 20 370.00 370.40 2 1.59% 13.78%
Euronext 60.20 - - - - - - 116 59.80 61.30 452 3.44% 19.80%
Eutelsat Communicati 16.25 - - - - - - 140 16.24 16.26 150 6.77% -5.91%
Evonik Industries 27.27 - - - - - - 46 27.25 27.50 30 3.06% 24.86%
Exor NV 60.46 - - - - - - 90 60.40 60.46 43 1.72% 28.67%
Faurecia 48.13 - - - - - - 45 48.00 48.41 41 8.33% 46.56%
Ferrari N.V. 122.85 - - - - - - 158 122.20 123.55 162 1.03% 41.92%
FERROVIAL 20.98 - - - - - - 600 20.98 21.00 6 2.29% 17.87%
Fiat Chrysler 14.67 - - - - - - 746 14.67 14.67 110 5.36% 15.95%
FinecoBank S.p.A. 12.22 - - - - - - 3069 12.12 12.32 3141 4.31% 39.33%
FORTUM 18.30 - - - - - - 80 18.28 18.44 100 -3.28% -3.81%
FRAPORT 72.68 - - - - - - 40 72.66 72.72 36 3.71% 16.55%
freenet 21.20 - - - - - - 15 21.19 21.26 120 5.79% 24.71%
FRESENIUS MED. CARE 70.18 - - - - - - 5 70.14 70.22 268 -5.82% 24.21%
FRESENIUS 48.88 - - - - - - 2 48.88 48.88 120 -5.73% 15.50%
FUCHS PETROLUB PRF 39.10 - - - - - - 50 39.06 39.26 45 3.22% 8.97%
Galapagos 102.00 - - - - - - 110 101.80 102.15 546 -6.89% 26.58%
Galp Energia 14.43 - - - - - - 151 14.40 14.46 335 -0.89% 4.87%
GEA GROUP 25.89 - - - - - - 110 25.72 25.90 215 2.58% 15.07%
Gecina 130.40 - - - - - - 69 130.30 130.50 19 -1.51% 15.40%
Gemalto 51.20 - - - - - - 100 50.95 51.15 100 0.39% 1.07%
Gerresheimer 66.10 - - - - - - 50 66.00 66.10 100 -6.04% 15.26%
Getlink SE 14.00 - - - - - - 240 13.97 14.01 684 0.29% 19.00%
GLANBIA 16.99 - - - - - - 32 16.80 17.14 24 -3.63% 3.72%
GRIFOLS CL. A 23.98 - - - - - - 550 23.97 24.05 150 -3.81% 5.04%
GBL 89.28 - - - - - - 1 89.24 89.28 140 1.34% 17.72%
Hannover Rückversich 133.80 - - - - - - 40 133.80 134.00 66 2.69% 14.26%
HeidelbergCement AG 72.94 - - - - - - 68 72.94 73.08 54 3.55% 36.29%
Heineken Holding 89.00 - - - - - - 114 88.95 89.05 4 -0.28% 21.09%
Heineken 94.04 - - - - - - 75 94.00 94.04 60 -0.40% 22.07%
HENKEL Vz 88.26 - - - - - - 43 88.10 88.30 1000 0.02% -7.41%
HERMES INTL 608.80 - - - - - - 7 608.80 609.00 4 2.53% 25.81%
HOCHTIEF 132.40 - - - - - - 25 132.30 132.60 107 1.07% 12.97%
Hugo Boss 62.72 - - - - - - 50 62.68 62.76 1 5.62% 16.67%
Huhtamäki 32.18 - - - - - - 1 32.14 32.22 15 -2.66% 19.32%
IBERDROLA 7.76 - - - - - - 1700 7.76 7.76 349 -1.25% 7.51%
ICADE 75.40 - - - - - - 170 75.35 75.40 3 -1.69% 13.38%
Iliad 97.26 - - - - - - 7 97.16 97.28 130 2.04% -20.41%
IMCD 71.80 - - - - - - 16 71.75 71.90 180 0.21% 27.87%
Imerys 48.80 - - - - - - 1 48.74 48.82 45 3.04% 16.63%
Inditex Ind De Desno 28.00 - - - - - - 588 27.99 28.01 184 4.99% 24.89%
Infineon Technologie 21.46 - - - - - - 337 21.46 21.46 337 6.68% 23.04%
ING Groep 12.04 - - - - - - 1296 12.04 12.04 1296 5.04% 25.54%
INGENICO 67.80 - - - - - - 100 67.78 67.86 2 3.73% 37.27%
innogy SE 41.45 - - - - - - 500 38.50 41.46 60 0.63% 2.24%
INTESA SANPAOLO 2.33 - - - - - - 7996 2.33 2.36 3153 4.10% 20.67%
Ipsen 117.70 - - - - - - 110 117.60 117.80 30 -3.76% 4.30%
ITALGAS S.P.A. O.N. 5.53 - - - - - - 1402 5.52 5.53 2960 -1.29% 10.90%
JCDECAUX 29.00 - - - - - - 80 28.90 29.02 28 3.42% 17.69%
JERONIMO MARTINS 14.04 - - - - - - 200 14.03 14.05 270 0.29% 36.29%
K+S 18.48 - - - - - - 3 18.48 18.49 179 5.69% 17.03%
KBC Groep 67.00 - - - - - - 64 67.00 67.02 190 1.82% 18.75%
KERING 511.50 - - - - - - 17 510.20 511.70 3 -4.39% 24.57%
KERRY GROUP A 96.75 - - - - - - 50 96.05 96.85 50 -1.68% 11.91%
KESKO B 50.70 - - - - - - 8 49.70 50.88 26 -6.15% 7.90%
KINGSPAN GROUP 45.72 - - - - - - 140 38.90 46.32 757 3.72% 24.17%
KION GROUP 60.70 - - - - - - 50 60.32 60.70 45 5.79% 37.77%
Klépierre 32.01 - - - - - - 65 32.00 32.02 10 -1.99% 18.42%
KONE 48.10 - - - - - - 164 48.08 48.10 2 1.52% 15.85%
Ahold Delhaize 22.02 - - - - - - 651 22.01 22.02 236 -4.18% -0.52%
BOSKALIS WESTMINSTER 24.21 - - - - - - 8 24.18 24.25 10 2.80% 11.82%
Koninklijke DSM 102.40 - - - - - - 100 102.40 102.45 28 0.39% 43.74%
KONINKLIJKE KPN 2.77 - - - - - - 86 2.77 2.77 1556 -3.88% 8.36%
PHILIPS 35.23 - - - - - - 140 35.22 35.24 100 0.37% 13.74%
Koninklijke Vopak 42.82 - - - - - - 7 42.81 42.98 1213 1.28% 7.67%
L'Oreal 242.60 - - - - - - 9 225.00 242.70 8 0.71% 20.58%
Lagardère 24.98 - - - - - - 121 24.96 25.00 187 4.78% 13.29%
Lanxess 54.58 - - - - - - 18 54.54 54.62 60 5.16% 34.80%
LEG Immobilien 103.85 - - - - - - 120 103.75 103.90 113 -1.52% 13.25%
Legrand 64.50 - - - - - - 98 64.48 64.50 4 4.20% 30.46%
Leonardo S.p.A. 10.63 - - - - - - 3151 10.54 10.63 5 3.45% 38.59%
LINDE PLC EO 0,001 160.30 - - - - - - 164 160.30 160.45 52 -0.26% 15.45%
LVMH Moët Henn. L. Vui 351.45 - - - - - - 51 351.40 351.45 51 2.05% 35.88%
MAN 73.05 - - - - - - 622 72.00 76.05 530 1.32% -19.01%
MAPFRE 2.67 - - - - - - 2243 2.67 2.71 14968 3.68% 15.46%
MEDIASET 6.80 - - - - - - 7069 6.15 6.80 41 1.16% 24.31%
Mediobanca 9.52 - - - - - - 213 9.51 9.52 400 0.78% 29.40%
MERCK KGAA 93.54 - - - - - - 40 93.40 93.56 140