17.10.2018 20:25:22
STOXX EUROPE 50 NR
6540.64
EUR
-10.22
-0.16%
17.10.2018 17:50
 
Chart
Kursdaten
Kurs 6540.64 Eröffnung 6559.50
Diff. absolut -10.22 Tages-Hoch 6595.10
Diff. % -0.16 % Tages-Tief 6513.54
Volumen - Umsatz -
Schlusskurs vom 16.10.2018 6550.86 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.10.2018 / 17:50
Währung EUR Aktualisierungsstand 17.10.2018 / 20:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -4.53% 7089.3 6276.7
1 Woche -2.13% 6717.7 6418.9
1 Monat -1.94% 6879.9 6418.9
3 Monate -3.61% 7021.0 6418.9
6 Monate -0.83% 7021.0 6418.9
1 Jahr -5.03% 7089.3 6276.7
3 Jahre 4.25% 7089.3 5168.4
0.95
SMI
9.14
13
SMI
-5.58
SMI
-4.53
-6.26
2016
2017
2018
{"2016":{"performance":0.95,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193739"},"2017":{"performance":9.14,"chartHeight":20.124847632459,"year":2017,"ID_NOTATION":"193739"},"2018":{"performance":-4.53,"chartHeight":16.428866218194,"year":2018,"ID_NOTATION":"193739"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.26,"chartHeight":18.132000831995,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-7.04,"chartHeight":18.750305261365,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":4.37,"chartHeight":16.239528336572,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.10.2018 20:25:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 72.92 -1.25% -0.92 473307 73.65 72.72 74.02 - - - - -2.47% -21.69%
ABB N 21.16 -0.38% -0.08 1151628 21.26 21.09 21.34 - - - - -2.08% -18.96%
ALLIANZ 184.10 0.56% 1.02 324799 184.42 183.34 185.48 - - - - -2.41% -3.99%
ASML Holding 160.46 3.43% 5.32 787235 164.28 159.76 166.10 - - - - 6.31% 10.47%
AXA 22.52 0.09% 0.02 1237835 22.57 22.43 22.70 - - - - -4.19% -9.20%
Air Liquide 106.85 -0.60% -0.65 175404 108.15 106.30 109.10 - - - - -1.84% 1.42%
Airbus Group 100.80 -0.81% -0.82 279801 102.20 100.18 102.60 160 100.66 - - 1.81% 20.79%
AstraZeneca 5852.00 1.54% 89.00 671004 5829.00 5806.00 5926.00 - - - - 2.40% 14.25%
BASF 68.94 -0.45% -0.32 911583 69.89 68.63 69.97 - - - - -14.23% -26.60%
BAYER 77.61 -0.91% -0.71 671706 79.08 77.14 79.45 - - - - 4.64% -22.98%
BBVA 5.30 -1.12% -0.06 5018981 5.38 5.28 5.41 - - - - -18.50% -28.75%
BNP Paribas 49.63 -0.05% -0.03 931551 49.84 49.35 50.15 - - - - -3.68% -20.27%
BP 557.20 -0.41% -2.30 6526901 566.30 554.00 567.20 - - - - -2.06% 6.48%
BRIT AMER TOBACCO 3281.50 3.29% 104.50 1168872 3211.00 3177.00 3303.00 - - - - -5.24% -34.63%
Banco Santander 4.26 -1.50% -0.07 11997519 4.33 4.25 4.35 - - - - -2.73% -22.31%
Barclays Bank 165.00 1.53% 2.48 13311805 163.22 162.88 165.14 - - - - -3.89% -19.04%
Daimler 52.83 -0.58% -0.31 991790 53.51 52.28 53.62 - - - - -1.78% -25.34%
Deutsche Telekom 14.39 0.70% 0.10 3166553 14.38 14.32 14.49 - - - - 0.45% -2.57%
Diageo 2568.50 0.04% 1.00 1152504 2577.50 2552.50 2580.50 - - - - -1.53% -5.88%
ENI 15.58 -1.59% -0.25 4129016 15.95 15.51 15.96 - - - - -3.41% 12.82%
GLAXOSMITHKLINE 1492.00 0.51% 7.60 1887542 1494.40 1487.40 1499.60 - - - - 0.28% 12.86%
Glencore Plc 314.85 -0.11% -0.35 11154453 317.90 312.35 322.00 - - - - 0.45% -19.27%
HSBC Holdings 624.10 -0.11% -0.70 4222056 625.60 620.80 625.60 - - - - -4.82% -18.54%
ING Groep 10.77 -0.74% -0.08 3434698 10.85 10.73 10.96 - - - - -1.91% -29.83%
INTESA SANPAOLO 2.05 -0.97% -0.02 22382025 2.08 2.04 2.10 - - - - -2.34% -25.83%
L'Oreal 187.75 0.83% 1.55 146546 186.80 186.55 189.20 - - - - -2.11% 1.32%
LVMH Moët Henn. L. Vui 264.25 -0.21% -0.55 188167 267.35 261.85 269.55 - - - - -0.34% 7.40%
Lloyds Banking Grp 57.27 -0.21% -0.12 16333223 57.45 57.08 57.70 - - - - -2.83% -15.79%
NATIONAL GRID 813.10 -0.36% -2.90 1536968 812.80 802.60 815.90 - - - - 0.63% -7.12%
Nestlé N 79.06 -1.20% -0.96 644634 80.30 78.84 80.30 - - - - -2.25% -5.54%
Novartis N 84.48 0.40% 0.34 1201162 84.48 84.06 85.70 - - - - -0.02% 2.77%
Novo-Nordisk B 280.00 1.86% 5.10 847798 275.77 275.77 280.55 - - - - 2.08% -16.42%
PRUDENTIAL 1551.00 -0.89% -14.00 1487124 1564.50 1547.00 1573.00 - - - - -6.03% -18.65%
RECKITT BENCKISER 6498.00 -1.66% -110.00 411930 6628.00 6428.00 6633.00 - - - - -1.65% -6.21%
RIO TINTO 3787.00 1.22% 45.50 846351 3756.50 3727.00 3837.00 - - - - 3.77% -3.83%
Roche GS 236.00 -1.93% -4.65 367949 243.65 234.80 243.85 - - - - -2.96% -3.99%
Royal Dutch Shell A 28.34 -0.75% -0.21 2629006 28.59 28.10 28.68 - - - - -3.34% 2.09%
SAFRAN 110.30 -1.21% -1.35 318349 111.40 109.75 112.25 - - - - 0.46% 28.12%
SAP SE 100.64 -0.20% -0.20 697786 102.36 99.63 102.90 - - - - 1.47% 7.88%
Sanofi 77.15 1.23% 0.94 687921 76.55 76.49 77.37 - - - - 0.42% 7.12%
Schneider Electric 63.12 -0.10% -0.06 345144 63.32 62.54 63.46 - - - - 0.57% -11.19%
Siemens 102.20 0.24% 0.24 930892 101.96 101.30 102.72 - - - - -0.54% -11.97%
TELEFÓNICA 6.94 -1.34% -0.09 4647265 7.04 6.91 7.07 - - - - -2.28% -14.54%
Total 53.48 -0.65% -0.35 1429752 54.00 53.07 54.03 - - - - -2.89% 15.75%
UBS Group N 14.13 0.11% 0.01 1725974 14.21 14.10 14.33 - - - - -3.52% -20.86%
UNILEVER 4019.00 -0.67% -27.00 366199 4028.00 3992.00 4046.50 - - - - -0.62% -2.69%
Unilever 46.46 -0.86% -0.41 936980 46.48 46.10 46.81 - - - - -1.05% -1.27%
VODAFONE GROUP 151.84 -0.93% -1.42 15776426 153.24 150.96 153.40 - - - - -0.95% -35.59%
Vinci 78.60 -0.18% -0.14 198378 78.80 78.12 79.10 - - - - -0.63% -7.95%
Zurich Insurance N 303.50 0.03% 0.10 53287 304.20 302.40 306.20 - - - - -3.19% 2.57%