Finanz und Wirtschaft 
20.06.2019 13:24:06
Chart
Kursdaten
| Kurs | 7311.06 | Eröffnung | 7279.95 |
| Diff. absolut | 40.11 | Tages-Hoch | 7323.44 |
| Diff. % | 0.55 % | Tages-Tief | 7279.95 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 19.06.2019 | 7270.95 | Volatilität in % | - |
| Börse | ausserbörslich Schweiz | Letzter Handel | 20.06.2019 / 13:09 |
| Währung | EUR | Aktualisierungsstand | 20.06.2019 / 13:24 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 18.01% | 7288.1 | 6059.4 |
| 1 Woche | 1.43% | 7288.1 | 7115.7 |
| 1 Monat | 1.74% | 7288.1 | 6894.2 |
| 3 Monate | 3.05% | 7288.1 | 6881.0 |
| 6 Monate | 16.74% | 7288.1 | 5968.1 |
| 1 Jahr | 7.89% | 7288.1 | 5968.1 |
| 3 Jahre | 28.67% | 7288.1 | 5435.7 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AB InBev | 79.57 | 2.13% | 1.66 | 328245 | 78.49 | 78.49 | 79.89 | 112 | 79.57 | 79.59 | 250 | 1.44% | 35.28% |
| ABB N | 19.50 | 1.30% | 0.25 | 420927 | 19.40 | 19.36 | 19.55 | 1938 | 19.50 | 19.50 | 1019 | -0.16% | 3.25% |
| ALLIANZ | 212.32 | 0.41% | 0.88 | 58412 | 212.30 | 212.00 | 213.25 | 385 | 212.25 | 212.35 | 222 | 2.37% | 20.25% |
| ASML Holding | 179.46 | 2.49% | 4.36 | 86610 | 176.76 | 176.72 | 180.18 | 156 | 179.42 | 179.48 | 55 | 0.06% | 27.72% |
| AXA | 23.17 | 0.05% | 0.01 | 438412 | 23.17 | 23.16 | 23.26 | 888 | 23.16 | 23.17 | 399 | 2.43% | 22.76% |
| Air Liquide | 121.65 | 0.50% | 0.60 | 64603 | 121.50 | 121.50 | 123.85 | 133 | 121.65 | 121.70 | 427 | 2.50% | 11.62% |
| Airbus Group | 123.02 | 0.00% | 0.00 | 109454 | 123.24 | 121.78 | 123.70 | 219 | 122.98 | 123.02 | 142 | 0.30% | 46.94% |
| AstraZeneca | 6485.00 | 0.62% | 40.00 | 137784 | 6486.00 | 6440.00 | 6494.00 | 230 | 6482.00 | 6485.00 | 58 | 3.97% | 9.98% |
| BASF | 62.39 | 0.11% | 0.07 | 204428 | 62.94 | 61.93 | 63.11 | 354 | 62.37 | 62.40 | 297 | 0.65% | -5.80% |
| BAYER | 55.76 | 1.36% | 0.75 | 280938 | 54.88 | 55.29 | 55.95 | 300 | 55.72 | 55.77 | 177 | 2.92% | -9.50% |
| BBVA | 4.96 | -12.74% | -0.72 | 4868206 | 5.02 | 4.94 | 5.03 | 8474 | 4.96 | 4.96 | 3381 | 1.31% | -23.09% |
| BNP Paribas | 41.62 | -1.63% | -0.69 | 352388 | 42.16 | 41.56 | 42.55 | 530 | 41.60 | 41.62 | 390 | 2.94% | 7.14% |
| BP | 545.50 | 0.74% | 4.00 | 4831001 | 545.60 | 541.80 | 551.10 | 2092 | 545.40 | 545.50 | 388 | 0.22% | 9.09% |
| BRIT AMER TOBACCO | 2799.50 | 0.27% | 7.50 | 261091 | 2813.50 | 2794.00 | 2821.00 | 250 | 2799.50 | 2801.00 | 814 | -5.36% | 11.52% |
| Banco Santander | 4.04 | -0.78% | -0.03 | 9042338 | 4.06 | 4.03 | 4.08 | 3576 | 4.04 | 4.04 | 2584 | 2.19% | 2.53% |
| Daimler | 49.63 | 0.72% | 0.35 | 500145 | 49.51 | 49.44 | 49.85 | 474 | 49.62 | 49.64 | 100 | 2.28% | 7.34% |
| Deutsche Telekom | 15.48 | -0.13% | -0.02 | 549797 | 15.55 | 15.45 | 15.58 | 1101 | 15.48 | 15.49 | 3368 | 0.13% | 4.54% |
| Diageo | 3406.50 | 0.87% | 29.50 | 282902 | 3400.50 | 3385.50 | 3415.00 | 47 | 3406.00 | 3407.00 | 589 | -1.55% | 20.63% |
| ENI | 14.39 | 1.32% | 0.19 | 1085901 | 14.36 | 14.36 | 14.49 | 1074 | 14.39 | 14.39 | 497 | 2.83% | 3.55% |
| GLAXOSMITHKLINE | 1615.80 | 0.62% | 10.00 | 634217 | 1606.00 | 1606.00 | 1616.60 | 176 | 1615.60 | 1615.80 | 360 | 1.27% | 7.60% |
| Glencore Plc | 279.65 | 1.45% | 4.00 | 4034955 | 279.10 | 276.60 | 280.85 | 1591 | 279.60 | 279.65 | 1732 | 2.26% | -5.16% |
| HSBC Holdings | 653.50 | -0.62% | -4.10 | 2221549 | 656.10 | 652.10 | 656.10 | 750 | 653.40 | 653.50 | 1790 | 1.40% | 1.99% |
| ING Groep | 10.06 | -1.64% | -0.17 | 2421947 | 10.24 | 10.05 | 10.29 | 1139 | 10.05 | 10.06 | 11122 | 1.73% | 6.61% |
| INTESA SANPAOLO | 1.89 | -0.82% | -0.02 | 10212283 | 1.92 | 1.89 | 1.93 | 8929 | 1.89 | 1.89 | 6000 | 4.25% | -1.31% |
| L'Oreal | 256.45 | 1.04% | 2.65 | 42740 | 256.00 | 254.80 | 257.10 | 224 | 256.30 | 256.50 | 375 | 2.67% | 26.14% |
| LINDE PLC EO 0,001 | 180.10 | 1.04% | 1.85 | 85106 | 181.05 | 179.95 | 181.40 | 154 | 180.05 | 180.10 | 238 | 0.20% | 28.38% |
| LVMH Moët Henn. L. Vui | 371.25 | 1.49% | 5.45 | 73509 | 369.43 | 368.80 | 372.30 | 41 | 371.15 | 371.25 | 72 | 2.52% | 41.43% |
| Lloyds Banking Grp | 58.51 | -1.07% | -0.63 | 16157124 | 59.23 | 58.46 | 59.39 | 7158 | 58.50 | 58.52 | 13704 | 1.93% | 14.21% |
| NATIONAL GRID | 841.10 | 0.74% | 6.20 | 1310930 | 838.10 | 835.00 | 844.30 | 988 | 841.20 | 841.30 | 409 | 1.32% | 9.31% |
| Nestlé N | 102.20 | 1.19% | 1.20 | 279776 | 101.40 | 101.28 | 102.48 | 415 | 102.20 | 102.22 | 735 | -1.14% | 26.66% |
| Novartis N | 91.52 | 0.79% | 0.72 | 194325 | 91.14 | 91.03 | 91.72 | 200 | 91.51 | 91.53 | 728 | 2.59% | 22.48% |
| Novo-Nordisk B | 343.65 | -0.64% | -2.20 | 342852 | 344.10 | 339.10 | 344.35 | 134 | 343.70 | 343.75 | 100 | -0.70% | 16.21% |
| PRUDENTIAL | 1693.50 | 1.38% | 23.00 | 342715 | 1682.00 | 1675.50 | 1700.00 | 217 | 1693.00 | 1693.50 | 703 | 3.24% | 18.94% |
| RECKITT BENCKISER | 6400.00 | -1.43% | -93.00 | 195450 | 6488.00 | 6378.50 | 6499.00 | 20 | 6398.00 | 6400.00 | 219 | -2.92% | 8.23% |
| RIO TINTO | 4707.00 | 1.05% | 49.00 | 585754 | 4704.00 | 4638.00 | 4722.00 | 181 | 4706.50 | 4707.50 | 100 | -1.48% | 24.60% |
| Roche GS | 282.55 | 1.71% | 4.75 | 104972 | 280.05 | 279.70 | 283.25 | 135 | 282.50 | 282.60 | 260 | 1.42% | 14.51% |
| Royal Dutch Shell A | 28.90 | 0.91% | 0.26 | 869252 | 28.92 | 28.77 | 29.10 | 1283 | 28.89 | 28.91 | 2156 | 1.22% | 11.37% |
| SAFRAN | 132.55 | 0.42% | 0.55 | 95916 | 132.75 | 131.25 | 133.60 | 270 | 132.45 | 132.55 | 327 | 6.15% | 25.48% |
| SAP SE | 119.14 | 1.57% | 1.84 | 357541 | 118.50 | 118.28 | 119.24 | 103 | 119.10 | 119.12 | 200 | 3.59% | 34.46% |
| Sanofi | 78.22 | 0.66% | 0.51 | 224023 | 78.20 | 78.03 | 78.46 | 267 | 78.21 | 78.23 | 582 | 1.20% | 2.64% |
| Schneider Electric | 79.08 | 2.46% | 1.90 | 209429 | 77.90 | 77.84 | 79.30 | 1002 | 79.06 | 79.10 | 771 | 3.71% | 28.89% |
| Siemens | 107.24 | 0.69% | 0.74 | 208085 | 106.98 | 106.60 | 107.52 | 615 | 107.20 | 107.24 | 378 | 1.41% | 8.86% |
| TELEFÓNICA | 7.29 | -1.25% | -0.09 | 1565089 | 7.39 | 7.26 | 7.41 | 894 | 7.28 | 7.29 | 2188 | -2.68% | 0.11% |
| Total | 48.72 | 0.98% | 0.47 | 1083301 | 48.85 | 48.66 | 49.23 | 102 | 48.72 | 48.73 | 3982 | 2.53% | 4.27% |
| UBS Group N | 11.62 | -1.06% | -0.12 | 814660 | 11.77 | 11.61 | 11.80 | 879 | 11.62 | 11.62 | 4732 | 0.09% | -3.41% |
| UNILEVER | 4941.50 | 0.39% | 19.00 | 240563 | 4943.00 | 4926.50 | 4969.50 | 250 | 4941.50 | 4942.50 | 161 | -1.13% | 19.54% |
| Unilever | 54.58 | 0.11% | 0.06 | 340974 | 54.70 | 54.45 | 54.95 | 837 | 54.56 | 54.59 | 1714 | -0.67% | 12.88% |
| VODAFONE GROUP | 127.88 | 0.63% | 0.80 | 4704319 | 128.06 | 126.86 | 128.16 | 9501 | 127.88 | 127.90 | 2500 | -1.69% | -16.85% |
| Vinci | 93.00 | 0.48% | 0.44 | 66510 | 92.74 | 92.58 | 93.26 | 834 | 92.98 | 93.02 | 401 | 2.50% | 28.16% |
| Zurich Insurance N | 341.80 | 0.53% | 1.80 | 22372 | 342.50 | 341.80 | 344.00 | 97 | 341.90 | 342.00 | 136 | 1.01% | 16.36% |
Implemented and powered by FactSet.
© 2006-2019 Finanz und Wirtschaft Verlag. Bitte beachten Sie die Nutzungsbedingungen