Eingeloggt Nicht eingeloggt Suche E-Mail Leseliste Aktiv auf Leseliste Drucken Uhr E-Mail Term-Tag Arrow Left Arrow Right Arrow Down Arrow Up Charts Lock Abo Circle Circle Open Six Exchange Six Exchange Facebook Twitter Linkedin Xing Googleplus Whatsapp
11.12.2017 14:01:14
STOXX EUROPE 50 NR
6862.31
EUR
7.85
0.11%
11.12.2017 13:46
 
Chart
Kursdaten
Kurs 6862.31 Eröffnung 6860.19
Diff. absolut 7.85 Tages-Hoch 6878.77
Diff. % 0.11 % Tages-Tief 6857.34
Volumen - Umsatz -
Schlusskurs vom 08.12.2017 6854.46 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 11.12.2017 / 13:46
Währung EUR Aktualisierungsstand 11.12.2017 / 14:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2017 8.99% 7003.7 6232.2
1 Woche 1.33% 6874.2 6749.9
1 Monat -1.12% 6958.9 6701.7
3 Monate 4.36% 7003.7 6589.3
6 Monate 0.26% 7003.7 6400.3
1 Jahr 12.42% 7003.7 6103.9
3 Jahre 14.28% 7116.7 5168.4
6.04
SMI
0.95
SMI
8.99
13.37
-2.05
-5.58
SMI
2015
2016
2017
{"2015":{"performance":6.04,"chartHeight":17.482622437079,"year":2015,"ID_NOTATION":"193739"},"2016":{"performance":0.95,"chartHeight":8.2566022671717,"year":2016,"ID_NOTATION":"193739"},"2017":{"performance":8.99,"chartHeight":19.522914675788,"year":2017,"ID_NOTATION":"193739"}}
{"2015":{"performance":-2.05,"chartHeight":11.939203265819,"year":2015,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2016":{"performance":-5.58,"chartHeight":17.076239134925,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13.37,"chartHeight":21.559060273456,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2015":{"performance":3.08,"chartHeight":14.027620949608,"year":2015,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2016":{"performance":0.75,"chartHeight":8.2566022671717,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":9.15,"chartHeight":19.613415200105,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2015":{"performance":-2.23,"chartHeight":12.370962975171,"year":2015,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2016":{"performance":13.54,"chartHeight":21.623878647672,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":22.51,"chartHeight":24.231574739268,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2015":{"performance":9.86,"chartHeight":19.996800470653,"year":2015,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2016":{"performance":1.21,"chartHeight":9.2345067151498,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":19.07,"chartHeight":23.380779798968,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2015":{"performance":8.85,"chartHeight":19.442395516131,"year":2015,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2016":{"performance":9.49,"chartHeight":19.80058609352,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":14.57,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 11.12.2017 14:01:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2017
AB InBev 94.60 0.18% 0.17 62345 94.51 94.22 95.14 15 94.58 94.61 81 -1.97% -17.89%
ABB N 25.70 -0.81% -0.21 351571 25.87 25.70 25.93 2076 25.69 25.70 1564 4.01% 20.29%
ALLIANZ 199.10 -0.03% -0.05 69753 199.85 199.00 199.90 695 199.05 199.10 357 1.76% 27.17%
ASML Holding 146.20 -0.61% -0.90 113351 146.90 145.35 146.90 320 146.15 146.20 313 2.01% 38.25%
AXA 25.45 0.51% 0.13 249940 25.32 25.28 25.56 968 25.43 25.45 496 0.54% 5.50%
Air Liquide 107.90 -0.14% -0.15 43927 108.60 107.75 108.85 502 107.85 107.90 215 4.70% 13.03%
Airbus Group 85.96 -2.36% -2.08 1794 87.26 85.96 87.26 40 85.92 85.99 129 3.03% 40.73%
AstraZeneca 4811.50 0.46% 22.00 210780 4820.00 4788.50 4834.00 125 4811.00 4811.50 231 0.38% 8.35%
BASF 93.96 14.14% 11.64 155054 94.04 93.74 94.36 142 93.94 93.95 150 - -6.42%
BAYER 105.25 0.10% 0.10 127035 105.05 104.75 105.55 2733 105.10 105.30 1096 3.67% 11.39%
BBVA 7.23 -2.80% -0.21 1368496 7.22 7.22 7.28 2103 7.23 7.23 1850 -2.94% 13.09%
BNP Paribas 64.86 -0.22% -0.14 245613 65.25 64.65 65.32 691 64.85 64.87 182 3.67% 7.76%
BP 495.10 0.54% 2.65 1820100 492.35 492.35 496.45 750 495.05 495.15 1468 0.07% -3.04%
BRIT AMER TOBACCO 5020.00 1.65% 81.50 300885 4967.00 4966.50 5043.00 512 5019.00 5021.00 480 3.49% 7.24%
Banco Santander 5.65 0.12% 0.01 4245597 5.66 5.63 5.68 4531 5.65 5.65 2409 2.12% 17.06%
Barclays Bank 198.60 1.30% 2.55 4313680 198.00 195.95 198.85 7773 198.45 198.55 2954 3.62% -11.81%
DEUTSCHE TELEKOM 15.33 -1.57% -0.24 919469 15.49 15.31 15.50 1444 15.33 15.34 5228 3.90% -4.39%
Daimler 70.46 0.16% 0.11 265985 70.30 70.22 70.56 779 70.44 70.46 177 3.12% -0.37%
Diageo 2632.00 -0.11% -3.00 336556 2641.00 2630.50 2649.50 299 2632.00 2632.50 53 2.69% 25.48%
ENI 13.91 0.29% 0.04 532284 13.91 13.88 13.95 13754 13.90 13.91 1482 0.29% -9.99%
GLAXOSMITHKLINE 1302.00 1.05% 13.50 462701 1288.00 1287.50 1305.25 1019 1302.00 1302.50 4165 -0.35% -17.16%
Glencore Plc 349.85 1.45% 5.00 5261660 343.75 342.95 351.75 239 349.85 349.95 3860 2.25% 23.98%
HSBC Holdings 746.10 1.65% 12.10 4253570 746.80 744.70 748.80 6930 746.00 746.20 2654 0.58% 12.20%
ING Groep 15.67 0.06% 0.01 921302 15.73 15.65 15.73 4008 15.67 15.68 2839 4.61% 17.39%
INTESA SANPAOLO 2.90 0.35% 0.01 8251161 2.89 2.87 2.90 195353 2.90 2.90 37842 4.10% 19.98%
Imperial Brands 3061.75 -0.71% -21.75 239984 3063.50 3054.00 3084.50 225 3062.00 3062.50 51 0.37% -12.81%
L'Oreal 189.30 0.61% 1.15 51133 189.75 189.00 190.70 114 189.30 189.35 25 1.95% 8.85%
LVMH 246.25 -0.55% -1.35 44052 248.65 246.25 248.65 66 246.20 246.25 224 1.85% 36.76%
Lloyds Banking Grp 66.88 -0.01% -0.01 15215899 67.30 66.86 67.73 5000 66.87 66.89 12365 3.19% 7.47%
NATIONAL GRID 875.20 -0.26% -2.30 762477 875.10 874.50 881.50 868 875.10 875.40 746 -0.59% -7.56%
Nestlé N 85.30 0.00% 0.00 201773 85.50 85.10 85.70 1629 85.25 85.30 2306 0.65% 16.29%
Novartis N 83.05 -0.24% -0.20 145296 83.30 82.95 83.35 1741 83.05 83.10 3700 -0.60% 11.82%
Novo-Nordisk B 329.80 0.52% 1.70 135930 330.00 327.50 331.70 466 329.80 329.90 322 0.37% 29.17%
PRUDENTIAL 1847.50 0.76% 14.00 326994 1841.50 1838.00 1854.00 1711 1847.00 1848.00 955 0.91% 13.21%
RECKITT BENCKISER 6718.00 0.04% 3.00 180321 6722.00 6687.00 6734.00 123 6718.00 6720.00 137 4.58% -1.78%
RIO TINTO 3529.00 1.79% 62.00 561030 3463.00 3454.00 3554.50 150 3528.50 3529.50 320 -1.20% 10.01%
Roche GS 240.40 -0.08% -0.20 81929 241.00 240.20 241.20 543 240.40 240.50 371 -2.98% 2.95%
Royal Dutch Shell A 27.04 0.43% 0.12 774838 26.90 26.89 27.05 577 27.03 27.04 1171 0.09% 3.42%
SAP SE 94.64 -1.19% -1.14 218360 95.58 94.56 95.58 153 94.63 94.64 91 2.71% 15.98%
Sanofi 73.66 0.42% 0.30 149744 73.08 73.08 73.98 457 73.67 73.69 131 -1.87% -4.32%
Schneider Electric 70.99 -0.22% -0.16 84971 71.00 70.95 71.39 250 70.97 70.99 218 0.24% 7.77%
Siemens 117.40 1.95% 2.25 313605 116.00 116.00 117.55 1148 117.35 117.40 431 1.81% -1.03%
TELEFÓNICA 8.55 -1.04% -0.09 1319103 8.59 8.53 8.60 1970 8.55 8.55 1162 1.06% -1.39%
Total 47.06 -0.28% -0.13 396531 47.06 46.87 47.16 314 47.06 47.06 325 -0.40% -2.74%
UBS Group N 17.57 1.01% 0.17 755323 17.36 17.36 17.58 4068 17.56 17.57 6158 2.60% 8.42%
UNILEVER 4182.50 -0.08% -3.50 184731 4202.50 4176.50 4220.00 97 4183.00 4183.50 350 1.69% 27.51%
Unilever 48.81 -0.27% -0.13 226654 49.12 48.74 49.22 610 48.80 48.80 25 2.41% 25.46%
VODAFONE GROUP 228.75 -0.54% -1.25 5739564 228.55 228.05 229.40 4691 228.70 228.75 402 2.75% 15.32%
Vinci 87.00 -0.83% -0.73 83340 87.90 86.92 87.97 161 86.98 87.00 323 3.22% 35.85%
Zurich Insurance N 296.30 -0.50% -1.50 18588 297.00 296.00 297.50 156 296.30 296.40 135 0.81% 5.83%