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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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 -