Finanz und Wirtschaft

20.10.2019 00:23:01 Autoupdate

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	-	-	-	-	-	-	-	-	-	-	-	-	-