20.01.2020 21:45:39
STOXX EUROPE 50 NR
8005.19
EUR
-17.2500
-0.21%
20.01.2020 17:50
 
Chart
Kursdaten
Kurs 8005.19 Eröffnung 8012.67
Diff. absolut -17.25 Tages-Hoch 8018.06
Diff. % -0.21 % Tages-Tief 7993.83
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 8022.44 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 20.01.2020 / 17:50
Währung EUR Aktualisierungsstand 20.01.2020 / 21:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.01% 8028.9 7804.4
1 Woche 1.32% 8028.9 7843.0
1 Monat 1.19% 8028.9 7804.4
3 Monate 8.26% 8028.9 7393.8
6 Monate 9.89% 8028.9 6868.7
1 Jahr 24.32% 8028.9 6339.6
3 Jahre 27.10% 8028.9 5968.1
SMI
28.05
26.51
2.01
2.16
-10.18
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-10.18,"chartHeight":35.655265230961,"year":2018,"ID_NOTATION":"193739"},"2019":{"performance":28.05,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"193739"},"2020":{"performance":2.01,"chartHeight":20.936382750095,"year":2020,"ID_NOTATION":"193739"}}
{"2018":{"performance":-10.68,"chartHeight":36.090291174236,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.16,"chartHeight":21.589391333003,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.801776994243,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.44,"chartHeight":17.910645724641,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.813255727563,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":43.345262621846,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":24.072607062938,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.428777355245,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.806431404121,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.8,"chartHeight":19.935205527731,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.891627828836,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.806822342294,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.26,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 20.01.2020 21:45:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ABB Ltd 229.30 - - - - - - - - - - 0.00% 0.00%
Air Liquide 128.95 -0.50% -0.65 67091 130.85 128.65 131.75 97 128.90 129.00 45 2.38% 2.30%
Airbus Group 138.04 1.31% 1.78 250567 136.94 136.20 138.24 122 138.02 138.06 77 2.07% 5.62%
ALLIANZ 221.70 1.28% 2.80 126961 219.25 219.15 221.75 100 221.60 221.70 179 0.88% 1.28%
AB InBev 71.40 -0.81% -0.58 160955 72.04 71.13 72.04 57 70.90 71.40 30 -1.68% -2.06%
ASML Holding 271.05 0.22% 0.60 129897 273.80 270.85 273.80 30 270.90 272.50 103 0.93% 2.96%
AstraZeneca 7826.00 -0.85% -67.00 128250 7926.00 7820.00 7937.00 220 7797.00 7827.00 31 2.42% 2.95%
AXA 24.45 0.31% 0.07 658411 24.36 24.34 24.57 384 24.45 24.46 100 -3.55% -2.47%
Banco Santander 3.64 -1.13% -0.04 4098606 3.66 3.63 3.67 4000 3.63 3.64 600 -1.48% -2.74%
BASF 64.93 0.81% 0.52 364825 64.40 64.35 65.15 250 64.92 64.95 272 -1.19% -3.44%
BAYER 75.53 0.48% 0.36 152511 75.35 74.98 75.57 98 75.45 75.60 118 1.15% 3.61%
BNP Paribas 50.43 -0.63% -0.32 414561 50.72 50.38 50.77 110 50.33 50.54 92 -2.74% -4.42%
BP 493.95 -0.63% -3.15 2556528 498.20 492.10 500.00 2067 493.95 494.15 2067 -0.64% 4.12%
BRIT AMER TOBACCO 3421.50 -1.23% -42.50 516205 3456.00 3406.50 3460.00 285 3421.00 4000.00 643 -1.67% 5.49%
Daimler 46.49 -0.42% -0.20 491773 46.51 46.23 46.78 242 46.49 46.51 94 -4.72% -5.69%
Deutsche Telekom 14.74 0.48% 0.07 1441428 14.65 14.52 14.78 336 14.74 14.74 956 0.57% 0.82%
Diageo 3271.50 -0.23% -7.50 325775 3269.00 3251.50 3280.50 189 3270.00 3272.50 304 1.18% 2.14%
ENEL 7.63 -0.91% -0.07 3283803 7.59 7.57 7.65 1400 7.62 7.63 1700 3.32% 7.75%
ENI 13.88 0.00% 0.00 498574 13.90 13.86 13.98 470 13.79 13.88 1451 -0.89% -0.16%
GLAXOSMITHKLINE 1831.80 -0.56% -10.40 719396 1838.40 1828.20 1839.40 310 1831.60 1839.00 196 1.45% 2.98%
HSBC Holdings 592.30 -0.39% -2.30 1202519 595.60 591.40 596.70 1678 592.40 592.60 746 0.22% -0.37%
IBERDROLA 9.43 0.40% 0.04 2478745 9.38 9.38 9.44 212 9.43 9.43 339 4.78% 2.66%
ING Groep 10.52 -0.89% -0.09 1070356 10.60 10.49 10.60 525 10.49 10.52 9 -1.87% -2.18%
INTESA SANPAOLO 2.32 -0.64% -0.01 4240264 2.33 2.31 2.33 767 2.32 2.32 977 -0.88% -1.42%
L'Oreal 273.70 -0.65% -1.80 45680 275.50 272.70 285.00 40 273.00 273.70 23 4.59% 3.75%
LINDE PLC EO 0,001 191.20 -0.43% -0.82 36995 191.70 190.70 191.93 109 191.10 191.20 2 0.92% 0.53%
Lloyds Banking Grp 57.91 -1.06% -0.62 10320991 58.48 57.77 58.48 9100 57.89 72.00 114764 -1.40% -7.86%
LVMH Moët Henn. L. Vui 429.25 -2.00% -8.75 88074 437.95 428.60 437.95 10 429.15 429.30 14 0.63% 3.63%
NATIONAL GRID 986.90 1.38% 13.40 991587 974.90 973.60 987.80 654 986.60 988.10 250 4.98% 4.13%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 414.25 0.24% 1.00 404032 415.95 411.75 418.55 225 412.85 417.80 75 4.44% 6.99%
PRUDENTIAL 1413.25 -0.09% -1.25 1274515 1414.00 1405.00 1414.50 499 1413.00 1415.50 267 -3.96% -2.23%
RECKITT BENCKISER 6124.00 -1.35% -84.00 218714 6189.00 6107.00 6205.00 123 6122.00 6133.00 54 0.61% 0.00%
Relx Plc 1994.50 -0.57% -11.50 259879 2001.00 1985.50 2002.00 500 1982.50 1995.00 357 2.44% 4.70%
RIO TINTO 4679.50 0.53% 24.50 451129 4654.50 4650.50 4698.50 213 4680.00 4693.00 213 2.77% 4.17%
- - - - - - - - - - - 0.00% 0.00%
Royal Dutch Shell A 26.33 -0.40% -0.10 1026944 26.45 26.21 26.50 682 26.32 26.34 309 -0.40% 0.55%
SAFRAN 142.00 -0.39% -0.55 46910 143.50 141.25 145.40 70 142.00 142.30 39 3.57% 3.01%
Sanofi 91.68 -0.74% -0.68 401833 92.79 91.45 92.79 90 91.42 92.02 90 -0.33% 2.18%
SAP SE 125.72 0.00% 0.00 165377 126.80 125.25 127.64 161 125.68 125.74 161 1.70% 4.71%
Schneider Electric 93.92 -0.32% -0.30 216399 94.14 93.84 94.28 59 93.74 93.98 7 2.42% 2.53%
Siemens 116.64 -0.26% -0.30 145469 116.66 116.40 117.28 177 116.64 116.68 177 0.99% -0.10%
Total 48.57 0.40% 0.20 355944 48.77 48.45 48.94 150 48.40 48.57 6 -1.85% -1.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
UNILEVER 4398.50 0.08% 3.50 139343 4408.00 4391.50 4421.00 215 4398.00 4431.00 200 1.28% 1.15%
Vinci 102.00 -0.34% -0.35 141298 101.85 101.50 102.50 104 101.95 102.05 104 2.45% 3.24%
VODAFONE GROUP 155.16 0.15% 0.24 4599569 154.22 154.16 155.76 5403 155.14 160.00 1111 2.24% 5.54%
- - - - - - - - - - - 0.00% 0.00%