20.10.2019 00:23:01
STOXX EUROPE 50 NR
7394.66
EUR
-22.2800
-0.30%
18.10.2019 17:50
 
Chart
Kursdaten
Kurs 7394.66 Eröffnung 7415.12
Diff. absolut -22.28 Tages-Hoch 7428.12
Diff. % -0.30 % Tages-Tief 7382.83
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 7416.94 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.10.2019 / 17:50
Währung EUR Aktualisierungsstand 20.10.2019 / 00:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.02% 7506.5 6059.4
1 Woche -0.40% 7482.2 7344.8
1 Monat 0.75% 7506.5 7121.2
3 Monate 1.50% 7506.5 6868.7
6 Monate 3.30% 7506.5 6868.7
1 Jahr 13.63% 7506.5 5968.1
3 Jahre 24.74% 7506.5 5671.7
9.14
13
SMI
20.02
18.22
SMI
-10.18
-10.68
SMI
2017
2018
2019
{"2017":{"performance":9.14,"chartHeight":18.329347796733,"year":2017,"ID_NOTATION":"193739"},"2018":{"performance":-10.18,"chartHeight":18.846146463299,"year":2018,"ID_NOTATION":"193739"},"2019":{"performance":20.02,"chartHeight":22.089459666104,"year":2019,"ID_NOTATION":"193739"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.10.2019 00:23:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 83.53 -0.36% -0.30 343758 83.43 83.09 84.34 70 83.51 83.57 500 -0.13% 45.04%
ABB N - - - - - - - - - - - - -
ALLIANZ 217.65 0.69% 1.50 204939 214.95 214.45 218.15 94 217.65 217.95 20 2.45% 23.78%
ASML Holding 228.00 -0.39% -0.90 226541 228.05 226.10 229.70 464 227.90 228.25 431 -3.27% 66.30%
AXA 23.91 0.06% 0.01 1159541 23.74 23.71 24.03 254 23.87 23.92 446 1.12% 26.74%
Air Liquide 117.65 0.09% 0.10 201009 117.45 117.05 118.30 40 112.00 118.05 70 -1.51% 19.33%
Airbus Group 120.38 -0.12% -0.14 415160 120.62 119.16 120.62 50 120.20 120.40 127 1.48% -
AstraZeneca 6787.00 -0.59% -40.00 349310 6818.00 6764.00 6855.00 500 6782.00 6786.00 147 -1.52% 15.82%
BASF 66.53 0.21% 0.14 490755 65.91 65.66 66.57 200 66.54 66.61 64 2.75% 0.56%
BAYER 65.34 -1.33% -0.88 573464 65.97 65.31 66.19 9 65.26 65.42 89 0.40% 7.63%
BNP Paribas 47.02 -0.17% -0.08 554629 46.65 46.65 47.38 200 46.85 47.01 12 2.89% 19.07%
BP 485.95 -0.60% -2.95 3828787 488.60 484.00 489.35 1221 485.60 485.90 2032 -1.26% -2.11%
BRIT AMER TOBACCO 2671.00 -0.69% -18.50 511107 2683.00 2648.00 2692.00 500 2670.00 2674.50 1400 -0.98% 6.69%
Banco Santander 3.88 0.43% 0.02 8639082 3.84 3.83 3.90 1500 3.88 3.89 1700 2.36% -2.12%
Daimler 48.75 -1.22% -0.60 1385675 47.95 47.89 49.08 123 48.70 48.78 123 3.49% 6.19%
Deutsche Telekom 15.91 0.20% 0.03 1524961 15.86 15.78 15.92 382 15.90 15.92 6 3.04% 7.30%
Diageo 3125.00 -0.75% -23.50 743604 3147.00 3107.50 3147.00 478 3123.00 3124.00 115 -2.78% 11.63%
ENEL 6.78 -0.06% -0.00 2905910 6.80 6.72 6.82 2847 6.78 6.79 1800 -0.07% 34.76%
ENI 13.78 -0.07% -0.01 1156456 13.81 13.74 13.85 1429 13.78 13.78 850 -0.61% 0.51%
GLAXOSMITHKLINE 1650.00 -0.15% -2.40 1045779 1652.10 1635.20 1660.20 631 1649.20 1651.20 2300 -1.35% 10.56%
HSBC Holdings 601.40 -1.10% -6.70 2935227 603.70 600.30 605.70 3150 601.10 601.70 6400 -0.94% -6.73%
IBERDROLA 9.11 0.20% 0.02 2826250 9.07 9.05 9.13 1400 9.11 9.11 150 -0.83% 26.20%
ING Groep 10.16 -0.27% -0.03 1909396 10.11 10.07 10.24 591 10.14 10.18 591 3.44% 5.92%
INTESA SANPAOLO 2.23 -0.36% -0.01 6485628 2.23 2.22 2.24 5000 2.23 2.23 5000 2.22% 15.40%
L'Oreal 240.50 -1.72% -4.20 137438 244.00 239.60 244.30 55 240.30 240.50 55 -0.99% 19.53%
LINDE PLC EO 0,001 176.45 -0.73% -1.30 139604 177.45 175.05 178.20 205 176.25 176.50 87 -0.65% 27.08%
LVMH Moët Henn. L. Vui 375.00 -0.42% -1.60 91448 373.55 373.20 377.90 40 374.05 374.95 20 -0.77% 44.98%
Lloyds Banking Grp 60.23 -1.46% -0.90 58717150 59.44 59.00 61.14 5965 60.21 60.24 15237 1.30% 16.31%
NATIONAL GRID 898.15 -0.02% -0.15 1473347 899.00 895.60 903.80 672 897.70 899.10 4300 0.96% 17.59%
Nestlé N - - - - - - - - - - - - -
Novartis N - - - - - - - - - - - - -
Novo-Nordisk B 350.70 -1.42% -5.05 509750 354.85 350.55 356.25 300 349.90 354.15 375 1.64% 17.84%
PRUDENTIAL 1510.00 0.77% 11.50 1726641 1507.50 1468.50 1523.50 200 1510.00 1510.50 545 0.23% 7.51%
RECKITT BENCKISER 5997.00 -0.60% -36.00 201580 6014.00 5917.00 6037.00 51 5994.00 5998.00 60 -1.22% -0.03%
RIO TINTO 3976.00 0.15% 6.00 673955 3947.00 3916.00 3996.00 90 3973.00 3975.00 90 -5.28% 6.35%
Relx Plc 1738.50 -3.04% -54.50 551282 1792.00 1733.00 1796.00 332 1733.50 1750.50 500 -5.21% 7.48%
Roche GS - - - - - - - - - - - - -
Royal Dutch Shell A 25.98 -0.78% -0.20 1001630 26.18 25.91 26.23 383 25.95 25.98 450 -1.40% 1.01%
SAFRAN 140.75 -0.07% -0.10 140085 140.10 139.65 141.10 32 140.65 140.85 31 -0.92% 33.79%
SAP SE 116.28 0.02% 0.02 526275 115.78 115.40 117.18 86 116.28 116.42 110 1.04% 33.29%
Sanofi 82.91 -0.99% -0.83 409535 83.61 82.74 84.19 90 82.62 83.22 90 1.31% 9.51%
Schneider Electric 81.94 -0.19% -0.16 400412 81.82 81.28 82.40 73 81.76 82.18 120 1.61% 36.84%
Siemens 99.94 0.72% 0.71 355332 99.06 98.75 99.98 213 99.92 99.96 213 0.94% 2.16%
Total 46.44 0.04% 0.02 816320 46.40 46.16 46.66 382 46.44 46.48 129 0.03% 0.36%
UBS Group N - - - - - - - - - - - - -
UNILEVER 4634.00 -0.58% -27.00 546463 4640.50 4582.00 4647.50 334 4633.00 4638.00 565 -0.03% 12.53%
Unilever - - - - - - - - - - - - -
VODAFONE GROUP 160.56 -0.16% -0.26 19925029 159.84 159.84 161.64 24100 160.48 160.66 24100 -0.24% 5.05%
Vinci 96.82 -0.82% -0.80 350673 97.44 96.46 97.80 100 96.56 96.86 120 -3.42% 34.06%
Zurich Insurance N - - - - - - - - - - - - -