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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
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%