19.07.2019 08:32:50
STOXX EUROPE 600 NR
828.64
EUR
-1.8400
-0.22%
18.07.2019 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 830.48 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.07.2019 / 17:50
Währung EUR Aktualisierungsstand 19.07.2019 / 08:32
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.09% 842.7 695.4
1 Woche 0.03% 834.9 824.8
1 Monat 0.63% 842.7 815.2
3 Monate 0.30% 842.7 781.9
6 Monate 10.69% 842.7 740.1
1 Jahr 2.89% 842.7 686.0
3 Jahre 24.15% 842.7 647.6
Benchmark:
10.63
13
SMI
17.09
18.75
SMI
-10.76
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.63,"chartHeight":20.001598833734,"year":2017,"ID_NOTATION":"1544657"},"2018":{"performance":-10.76,"chartHeight":20.062791749622,"year":2018,"ID_NOTATION":"1544657"},"2019":{"performance":17.09,"chartHeight":22.391919230089,"year":2019,"ID_NOTATION":"1544657"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X 19.07.2019 08:32:50
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
3I GROUP 1112.50 - - - - - - 250 1112.00 1113.00 282 -1.85% 43.59%
A.P. Moller-Maersk B 7544.00 - - - - - - 49 7418.00 7724.00 47 -2.66% 4.44%
A2A - - - - - - - - - - - - -
AAK AB - - - - - - - - - - - - -
Aalberts Industries - - - - - - - - - - - - -
AB InBev 79.25 - - - - - - 15 79.15 79.42 58 -0.63% 37.61%
ABB N 19.56 - - - - - - 2843 18.83 19.73 6082 0.28% 4.94%
ABN AMRO GROUP DR/EO 19.36 - - - - - - 256 19.31 19.36 100 0.31% -5.49%
ACCOR 39.19 - - - - - - 200 39.05 39.31 200 2.78% 5.89%
Ackermans & van Haar - - - - - - - - - - - - -
ACS ACTIVIDADES DE C - - - - - - - - - - - - -
Adecco N 58.52 - - - - - - 950 55.44 61.56 911 -0.95% 27.52%
ADIDAS 281.50 - - - - - - 21 280.50 281.55 55 1.20% 54.12%
Admiral Group 2278.00 - - - - - - 254 2273.00 2280.00 309 0.22% 11.67%
ADYEN N.V. EO-,01 697.00 - - - - - - 7 695.20 697.20 10 3.14% 46.58%
AEGON 4.54 - - - - - - 1090 4.53 4.55 1704 -0.35% 11.59%
Aena SA - - - - - - - - - - - - -
AGEAS/NV 48.76 - - - - - - 251 48.74 48.76 57 1.52% 24.45%
AGGREKO 780.80 - - - - - - 117 780.40 780.80 49 -1.34% 6.75%
AIB GROUP PLC EO -,6 3.51 - - - - - - 11783 3.37 5.95 510 -7.00% -4.10%
Air France-KLM 8.77 - - - - - - 468 8.77 8.78 1500 1.34% -7.39%
Air Liquide 122.55 - - - - - - 16 115.00 122.85 70 0.57% 13.00%
Airbus Group 131.98 - - - - - - 379 130.58 132.26 40 4.79% 57.80%
Aker BP 246.40 - - - - - - 869 244.00 248.70 868 -6.70% 12.72%
Akzo Nobel 82.64 - - - - - - 71 82.43 82.67 64 0.12% 4.64%
Alcon N - - - - - - - - - - - - -
ALFA LAVAL 176.50 - - - - - - 2995 172.30 179.45 2891 -11.55% -6.84%
ALLIANZ 215.70 - - - - - - 22 215.55 217.65 227 -0.36% 22.67%
Alstom 37.33 - - - - - - 56 37.00 37.42 132 -11.22% 6.20%
Alten 108.90 - - - - - - 40 108.80 109.00 35 0.46% 49.25%
Altran Technologies 14.38 - - - - - - 2389 14.26 14.38 900 2.06% 104.41%
Amadeus IT - - - - - - - - - - - - -
Ambu 98.70 - - - - - - 3786 96.92 103.00 230 -5.87% -36.85%
AMPLIFON 21.68 - - - - - - 87 21.66 21.68 182 5.04% 54.75%
AMS I 41.68 - - - - - - 3000 40.00 42.05 1486 -0.50% 76.76%
Amundi S.A. 61.05 - - - - - - 75 60.95 61.05 210 0.91% 32.00%
Andritz 30.16 - - - - - - 716 30.02 30.38 681 0.94% -24.56%
ANGLO AMERICAN 2187.00 - - - - - - 185 2181.00 2188.50 168 2.01% 25.57%
ANTOFAGASTA 900.60 - - - - - - 9 899.80 900.80 743 5.78% 14.64%
ArcelorMittal 14.77 - - - - - - 203 14.69 14.77 813 2.48% -18.64%
arGEN-X 133.20 - - - - - - 40 133.10 133.40 67 8.73% 55.06%
Arkema 81.06 - - - - - - 59 80.92 81.46 49 1.50% 8.54%
Aroundtown 7.33 - - - - - - 682 7.33 7.34 265 -3.90% 1.86%
ASHMORE GROUP 521.50 - - - - - - 546 520.00 521.50 200 1.07% 43.11%
ASHTEAD GROUP 2189.00 - - - - - - 9 2189.00 2190.00 100 -2.36% 34.09%
ASM International 62.00 - - - - - - 18 62.00 62.28 83 5.66% 71.51%
ASML Holding 199.62 - - - - - - 58 199.50 199.78 27 7.90% 45.60%
ASR Nederland 36.08 - - - - - - 100 36.09 36.11 163 -0.61% 4.22%
ASSA Abloy B 215.90 - - - - - - 2106 212.00 219.60 2073 2.76% 36.91%
Assicurazioni Genera 17.06 - - - - - - 825 17.06 17.07 833 -0.64% 16.97%
A.B. Foods 2345.00 - - - - - - 170 2343.00 2353.00 167 -0.76% 14.28%
AstraZeneca 6405.00 - - - - - - 3 6401.00 6404.00 177 0.28% 9.30%
ATLANTIA 23.90 - - - - - - 348 23.90 23.92 220 -2.01% 32.04%
Atlas Copco A 281.70 - - - - - - 295 281.50 286.40 1811 0.79% 34.16%
ATOS - - - - - - - - - - - - -
AUTO TRADER GRP PLCL - - - - - - - - - - - - -
AVEVA GROUP - - - - - - - - - - - - -
Aviva 420.80 - - - - - - 600 420.70 420.90 600 -0.71% 12.45%
AXA 23.66 - - - - - - 320 23.59 23.68 440 0.23% 25.44%
AXEL SPRINGER 62.15 - - - - - - 776 62.00 62.15 386 0.28% 25.66%
Aéroports de Paris 165.00 - - - - - - 80 164.80 165.10 14 3.19% -0.42%
B & M Europ.Value Re 355.40 - - - - - - 1411 355.00 355.50 100 5.21% 26.70%
BAE SYSTEMS 518.40 - - - - - - 655 518.40 520.00 980 5.32% 12.67%
BALFOUR BEATTY 225.60 - - - - - - 360 225.40 226.20 1000 -5.53% -9.36%
Bâloise N 172.30 - - - - - - 1000 165.00 179.00 1000 -0.69% 27.44%
BBVA 4.85 - - - - - - 3338 4.85 4.86 3000 -1.50% -25.41%
Banco BPM 1.89 - - - - - - 2300 1.89 1.89 7000 -0.92% -3.32%
B. COM. PORTUGUES 0.28 - - - - - - 178554 0.28 0.28 150000 -0.88% 22.12%
BA.SABADELL 0.92 - - - - - - 10326 0.92 0.92 10326 -2.56% -7.76%
Banco Santander 4.05 - - - - - - 4000 4.05 4.06 2400 -3.78% 2.18%
Bank of Ireland 4.48 - - - - - - 559 4.00 5.75 1500 -4.80% -7.97%
Bank Pekao 110.10 - - - - - - 112 110.55 117.65 40 - 8.47%
Bank Zachodni WBK 339.20 - - - - - - - - - - - -
Bankia - - - - - - - - - - - - -
BANKINTER 6.41 - - - - - - 1000 6.41 6.42 500 0.47% -8.30%
Barclays Bank 156.24 - - - - - - 3588 156.24 156.50 3168 -1.16% 4.34%
BARRATT DEVELOPMENTS 631.20 - - - - - - 850 630.60 631.60 1207 2.70% 36.71%
Barry Callebaut N 1956.00 - - - - - - 1000 1870.00 2030.00 1000 0.57% 27.34%
BASF 60.46 - - - - - - 289 60.45 60.47 289 1.53% -8.62%
BAYER 58.81 - - - - - - 220 58.80 58.87 84 -0.51% -3.13%
BMW 66.19 - - - - - - 11 66.17 66.20 105 1.36% -6.41%
BB Biotech N 66.15 - - - - - - 350 64.80 68.30 350 -0.68% 13.08%
BBA AVIATION 285.40 - - - - - - 894 285.40 285.60 300 1.86% 30.44%
BEAZLEY PLC LS -,05 550.50 - - - - - - 420 546.00 551.50 420 -1.61% 9.01%
Bechtle 100.30 - - - - - - 130 100.20 100.40 100 -1.86% 47.07%
BEIERSDORF 106.65 - - - - - - 120 106.55 106.65 788 0.66% 16.86%
Belimo N 5990.00 - - - - - - 9 3600.00 6000.00 2 3.10% 50.88%
BELLWAY 2847.00 - - - - - - 80 2844.00 2847.00 83 3.45% 13.16%
BERKELEY GROUP 3829.00 - - - - - - 310 3827.00 3832.00 198 0.92% 10.54%
BHP Group 1996.80 - - - - - - 451 1997.40 1999.80 247 0.71% 21.17%
Bic 68.20 - - - - - - 100 67.90 68.45 100 -2.22% -23.59%
BNP Paribas 42.40 - - - - - - 250 42.41 42.56 200 -0.46% 7.37%
Boliden 218.80 - - - - - - 2418 214.80 222.50 2328 0.30% 14.30%
Bolloré 3.98 - - - - - - 10188 3.93 3.98 700 - 13.66%
BME 20.94 - - - - - - 2095 20.66 21.78 2126 -3.06% -13.47%
Bouygues 32.88 - - - - - - 250 32.78 32.98 250 3.62% 4.95%
BP 515.30 - - - - - - 17 515.40 516.50 3800 -5.78% 3.81%
BRENNTAG 42.81 - - - - - - 80 42.79 43.26 1146 0.47% 13.55%
BRIT AMER TOBACCO 3099.50 - - - - - - 500 3098.50 3101.00 100 6.95% 23.81%
BRITISH LAND CO 536.80 - - - - - - 1371 536.60 537.40 650 -0.19% 0.34%
BRITVIC 889.00 - - - - - - 493 888.50 897.50 260 0.62% 11.26%
BT GROUP 189.68 - - - - - - 2632 189.64 189.86 2632 -1.81% -20.20%
BTG 836.00 - - - - - - 157 836.00 836.50 1400 -0.06% 0.97%
Bucher N 336.00 - - - - - - 18 334.40 387.00 285 0.72% 27.08%
BUNZL 2132.00 - - - - - - 230 2123.00 2134.00 230 0.85% -9.78%
BURBERRY GROUP 2335.00 - - - - - - 232 2325.00 2336.00 282 19.84% 34.93%
Bureau Veritas 21.31 - - - - - - 420 21.29 21.32 120 -0.84% 20.12%
Caixabank SA 2.51 - - - - - - 3388 2.50 2.51 400 -1.88% -20.77%
Cap Gemini 112.20 - - - - - - 43 111.75 112.20 40 -1.49% 29.77%
CAPITA 116.05 - - - - - - 2600 115.90 116.10 2600 3.52% 2.97%
Carl Zeiss Meditec 97.80 - - - - - - 52 97.40 98.00 52 13.46% 42.98%
CARLSBERG B 892.60 - - - - - - 99 882.00 911.80 400 -2.26% 28.95%
Carnival 3507.00 - - - - - - 138 3505.00 3508.00 138 0.78% -6.58%
Carrefour 17.75 - - - - - - 278 17.73 17.77 258 -0.06% 19.62%
Casino Guichard 32.59 - - - - - - 150 32.48 32.61 103 3.30% -11.13%
Castellum 195.00 - - - - - - 2670 193.45 199.00 2602 2.69% 19.08%
CD PROJEKT 178.60 - - - - - - 15 195.40 233.00 400 - 21.41%
CELLNEX TELECOM SA E 32.62 - - - - - - 400 32.60 32.63 311 -1.42% 54.98%
Cembra Money Bank N 94.00 - - - - - - 9 93.75 94.05 9 0.59% 20.90%
CENTRICA - - - - - - - - - - - - -
Lindt & Sprüngli N 79100.00 - - - - - - 10 75800.00 82500.00 10 -0.38% 8.65%
Christian Dior 489.40 - - - - - - 30 488.40 490.80 30 1.58% 46.61%
CHRISTIAN HANSEN 585.40 - - - - - - 60 578.00 589.20 82 -1.01% 1.74%
Michelin (CGDE) 105.70 - - - - - - 157 105.65 106.20 45 -2.72% 22.22%
CINEWORLD GROUP 252.80 - - - - - - 1921 252.10 254.20 1921 -3.22% -4.31%
Clariant N 19.80 - - - - - - 2810 18.91 20.59 5000 2.25% 9.61%
CLOSE BROTHERS GROUP 1451.00 - - - - - - 160 1448.00 1455.00 160 0.90% 0.83%
CNH Industrial 9.19 - - - - - - 400 9.17 9.19 100 1.10% 17.29%
CNP Assurances 20.10 - - - - - - 140 20.08 20.16 650 -1.28% 8.88%
COBHAM 117.65 - - - - - - 10200 117.55 118.10 13182 1.25% 20.15%
Coca-Cola HBC 2745.00 - - - - - - 185 2733.00 2746.00 350 0.96% 12.36%
COFINIMMO 117.20 - - - - - - 23 117.00 117.20 10 - 7.52%
COLOPLAST 798.00 - - - - - - 200 753.20 811.80 452 -0.20% 32.16%
Commerzbank 6.38 - - - - - - 754 6.37 6.38 577 -2.28% -40.54%
Compagnie de Saint-G 34.16 - - - - - - 300 34.08 34.28 300 2.31% 15.48%
Richemont N 82.66 - - - - - - 672 78.20 86.80 648 0.12% 31.46%
Compass Group 1957.00 - - - - - - 250 1956.50 1958.50 254 1.16% 18.93%
CONTINENTAL 117.04 - - - - - - 42 116.80 117.22 42 1.67% -2.63%
ConvaTec Group 146.55 - - - - - - 3385 144.55 146.60 739 -0.10% 4.45%
COVESTRO AG O.N. 41.78 - - - - - - 310 41.77 41.90 117 3.93% -3.31%
Covivio 94.45 - - - - - - 90 94.10 94.90 53 0.91% 11.51%
CS Group N 11.71 - - - - - - 4746 11.19 12.31 4526 1.91% 8.67%
CRH PLC 2647.00 - - - - - - 185 2645.00 2654.00 185 0.19% 28.43%
Croda Int 4820.00 - - - - - - 63 4818.00 4820.00 68 0.42% 2.93%
Crédit Agricole 10.78 - - - - - - 400 10.78 10.82 800 -2.04% 14.60%
CYBG PLC LS 0,10 194.30 - - - - - - 114 194.15 194.80 500 -2.34% 7.05%
Daimler 45.48 - - - - - - 268 45.47 45.48 268 -2.51% -0.95%
Danone 75.72 - - - - - - 2 75.72 75.76 142 - 23.20%
Danske Bank 102.35 - - - - - - 309 96.00 109.00 432 -0.73% -20.44%
Dassault Aviation 1208.00 - - - - - - 4 1201.00 1218.00 4 3.42% -
Dassault Systèmes 135.65 - - - - - - 90 135.60 135.75 36 -3.35% 31.38%
Davide Campari Milan 8.65 - - - - - - 100 8.65 8.66 655 -1.20% 17.61%
DCC 6884.00 - - - - - - 33 6872.00 6884.00 98 -0.78% 15.31%
DECHRA PHARMA 2880.00 - - - - - - 100 2880.00 2882.00 410 -1.50% 39.53%
Delivery Hero 40.59 - - - - - - 25 40.57 40.60 200 1.81% 25.74%
Derwent London 3066.00 - - - - - - 100 3062.00 3070.00 390 -2.04% 7.54%
DEUTSCHE BANK 6.99 - - - - - - 1500 6.98 7.01 1500 5.99% 0.29%
DEUTSCHE BOERSE 128.15 - - - - - - 39 128.05 128.20 100 -0.19% 22.46%
DEUTSCHE LUFTHANSA 14.92 - - - - - - 380 14.91 14.96 327 0.07% -24.11%
DEUTSCHE POST 29.32 - - - - - - 169 29.27 29.33 306 -0.36% 22.60%
Deutsche Telekom 14.75 - - - - - - 1025 14.75 14.75 1025 -3.61% -0.55%
Deutsche Wohnen 33.10 - - - - - - 154 33.02 33.16 232 0.09% -17.37%
Diageo 3410.50 - - - - - - 6 3409.50 3410.50 3 -0.60% 21.83%
DIASORIN 102.50 - - - - - - 60 102.40 102.60 22 -0.87% 45.39%
Direct Line Insuranc 336.00 - - - - - - 1000 335.60 335.90 1000 -0.56% 5.96%
DNB ASA 156.00 - - - - - - 68 154.65 182.10 94 -3.64% 13.08%
DOMETIC GROUP AB 85.46 - - - - - - 6194 83.94 86.94 5969 -3.13% 54.96%
SMITH (DS) 363.60 - - - - - - 1354 363.20 363.70 1345 1.99% 21.97%
DSV 636.80 - - - - - - 587 626.60 650.00 81 0.35% 48.96%
Dufry N 82.12 - - - - - - 677 77.72 86.00 3000 -0.22% -11.66%
E.ON 9.42 - - - - - - 702 9.42 9.42 702 -0.60% 9.12%
EasyJet 1066.50 - - - - - - 716 1065.50 1067.00 625 10.59% -3.53%
Edenred 44.71 - - - - - - 111 44.56 44.73 141 0.07% 39.33%
EDP-ENERGIAS 3.40 - - - - - - 1200 3.40 3.40 1146 0.98% 11.65%
Eiffage 90.84 - - - - - - 54 90.68 91.08 120 2.74% 24.99%
E.D.F. 11.16 - - - - - - 340 11.14 11.21 450 -0.13% -19.22%
ELECTROCOMPONENTS 595.00 - - - - - - 2000 594.40 595.00 36 1.64% 17.13%
Electrolux B 234.00 - - - - - - 2521 231.20 236.10 2521 -1.06% 25.37%
Elekta B 129.65 - - - - - - 562 122.00 163.50 562 -3.57% 23.36%
Elis 16.45 - - - - - - 191 16.41 16.54 302 0.73% 11.98%
Elisa Corp. 41.48 - - - - - - 1208 40.75 42.17 1167 -2.74% 15.09%
Ems-Chemie N 631.50 - - - - - - 300 603.00 658.00 300 0.88% 35.57%
ENAGAS 19.53 - - - - - - 100 19.52 19.55 210 1.77% -17.39%
Endesa 23.04 - - - - - - 5 23.05 24.03 1923 0.96% 14.06%
ENEL 6.57 - - - - - - 3073 6.57 6.58 2000 1.15% 30.59%
Engie S.A. 13.84 - - - - - - 438 13.84 14.50 190 0.07% 10.76%
ENI 14.31 - - - - - - 1274 14.31 14.33 600 -3.40% 4.36%
EPIROC AB A 100.60 - - - - - - 469 98.90 102.80 4144 9.85% 20.74%
Equinor 160.55 - - - - - - 66 159.20 161.75 65 -7.52% -12.82%
Ericsson B 81.46 - - - - - - 6460 79.86 83.64 6174 -8.64% 4.76%
ERSTE GROUP BANK 33.45 -