28.01.2022 03:38:55
STOXX EUROPE 50 NR
9167.63
EUR
94.4400
1.04%
27.01.2022 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 26.01.2022 9073.19 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 27.01.2022 / 17:50
Währung EUR Aktualisierungsstand 28.01.2022 / 03:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -1.13% 9405.4 8844.5
1 Woche -1.63% 9276.3 8844.5
1 Monat -0.82% 9405.4 8844.5
3 Monate 3.32% 9405.4 8648.1
6 Monate 7.71% 9405.4 8327.8
1 Jahr 22.57% 9405.4 7284.1
3 Jahre 42.99% 9405.4 5244.8
1.13
25.6
18.92
SMI
-6.33
SMI
SMI
-1.13
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":-6.33,"chartHeight":17.783409845264,"year":2020,"ID_NOTATION":"193739"},"2021":{"performance":25.6,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"193739"},"2022":{"performance":-1.13,"chartHeight":8.9137697115894,"year":2022,"ID_NOTATION":"193739"},"0":{"ID_NOTATION":"193739"},"1":{"ID_NOTATION":"193739"},"2":{"ID_NOTATION":"193739"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 28.01.2022 03:38:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
- - - - - - - - - - - 0.00% 0.00%
ADIDAS 242.00 -0.86% -2.10 220163 237.60 237.60 244.55 346 242.15 242.15 75 -5.30% -4.59%
Adyen 1753.60 0.22% 3.80 73379 1670.60 1653.00 1757.80 74 1749.20 1749.20 5 -7.26% -24.83%
Air Liquide 153.28 0.49% 0.74 436627 151.86 151.52 154.76 49 153.32 153.40 22 -2.89% -0.04%
Airbus 113.94 0.05% 0.06 651880 110.92 110.92 115.06 3235 114.42 114.42 207 -1.18% 1.10%
ALLIANZ 228.35 1.61% 3.62 510944 222.85 222.70 229.85 404 228.70 228.70 70 1.92% 9.92%
AB InBev 57.69 1.21% 0.69 625867 56.21 56.20 58.05 100 57.64 57.96 100 -1.38% 8.34%
ASML Holding 579.40 -1.63% -9.60 332328 570.40 568.70 598.40 230 582.60 582.60 4 -9.45% -18.47%
AstraZeneca 1111.00 4.26% 45.40 413440 1049.00 1048.80 1116.80 76 1110.60 1129.00 146 1.28% 4.57%
AXA S.A. 28.05 0.57% 0.16 2123668 27.61 27.61 28.39 26649 28.14 28.14 4496 1.02% 7.38%
Banco Santander 3.18 1.82% 0.06 20636259 3.10 3.10 3.23 2467 3.20 3.20 2467 1.89% 8.08%
BASF 68.24 1.38% 0.93 1623128 66.77 66.44 68.98 18 67.12 68.24 81 1.23% 10.69%
BAYER 52.53 1.83% 0.94 1194693 51.13 51.13 52.81 132 52.52 52.56 164 -0.27% 11.64%
- - - - - - - - - - - 0.00% 0.00%
BNP Paribas 64.42 0.81% 0.52 1356186 63.38 63.32 65.70 24572 64.50 64.50 149 0.51% 6.22%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Daimler 70.51 0.43% 0.30 1064755 69.60 69.31 71.78 52 70.49 70.56 52 -3.50% 4.20%
DEUTSCHE POST 52.74 0.74% 0.39 1136804 51.52 51.19 53.05 83 52.70 52.80 102 -2.32% -6.41%
Deutsche Telekom 16.69 2.96% 0.48 4407991 16.35 16.00 16.77 600 16.68 16.71 1000 2.49% 2.54%
Diageo 44.05 0.00% 0.00 - 44.05 44.05 44.05 943 43.52 44.85 900 0.00% 2.22%
ENEL 6.86 2.17% 0.15 11237512 6.61 6.60 6.88 346565 6.85 6.85 35 -1.90% -2.74%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
IBERDROLA 10.13 1.00% 0.10 4267411 9.87 9.87 10.21 17600 10.20 10.20 4598 -0.54% -2.83%
INTESA SANPAOLO 2.61 1.76% 0.04 27072301 2.54 2.54 2.64 417604 2.61 2.61 7 2.18% 14.53%
KERING 652.40 -0.87% -5.70 61492 641.00 640.30 656.10 449 653.00 653.00 36 -4.23% -7.76%
L'Oreal 372.30 0.01% 0.05 224417 366.50 361.50 374.85 293 373.05 373.05 134 -1.99% -11.24%
LINDE PLC EO 0,001 279.60 0.14% 0.40 225783 271.38 271.38 281.45 50 279.45 280.50 100 -2.80% -8.37%
LVMH Moët Henn. L. Vui 692.20 1.44% 9.80 191103 676.60 668.40 692.60 86 694.00 694.00 86 -2.04% -4.93%
Nestlé SA - - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Novo-Nordisk B 645.20 4.20% 26.00 1400605 612.00 607.55 645.75 13864 644.70 644.70 38 1.56% -12.63%
Prosus 70.50 -0.75% -0.53 813969 68.83 68.74 70.80 928 70.50 70.50 928 -8.97% -4.11%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Relx Plc 27.05 0.90% 0.24 430461 26.41 26.38 27.14 332 27.04 27.08 200 -1.71% -5.49%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Sanofi 94.94 3.47% 3.18 1146323 90.67 90.61 94.94 20107 94.89 94.89 383 2.14% 7.11%
SAP SE 110.76 -6.03% -7.11 2885781 113.60 107.58 114.50 1070 110.84 110.84 1070 -10.00% -10.91%
Schneider Electric 150.12 -0.66% -1.00 635465 147.16 146.70 151.32 254 151.36 151.36 254 -6.84% -13.45%
Shell A 23.00 0.44% 0.10 4923265 22.57 22.55 23.36 400 22.98 23.00 413 4.03% 18.85%
Siemens 139.92 -1.02% -1.44 821712 137.86 137.42 141.32 783 140.50 140.50 783 -4.87% -8.03%
TotalEnergies 51.81 1.42% 0.72 3701346 50.18 50.15 52.49 32737 51.74 51.74 2430 2.01% 15.66%
- - - - - - - - - - - 0.00% 0.00%
Unilever 46.12 0.36% 0.17 1124881 45.84 45.52 46.63 1133 46.20 46.20 71 4.81% -2.24%
Vinci 96.97 -0.07% -0.07 1201914 95.98 95.70 98.01 2170 97.57 97.57 1 -1.91% 4.75%
- - - - - - - - - - - 0.00% 0.00%