13.12.2018 14:20:25
STOXX EUROPE 50 NR
6392.75
EUR
-1.0500
-0.02%
13.12.2018 14:05
 
Chart
Kursdaten
Kurs 6392.75 Eröffnung 6394.01
Diff. absolut -1.05 Tages-Hoch 6411.79
Diff. % -0.02 % Tages-Tief 6368.31
Volumen - Umsatz -
Schlusskurs vom 12.12.2018 6393.80 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 13.12.2018 / 14:05
Währung EUR Aktualisierungsstand 13.12.2018 / 14:20
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -6.82% 7089.3 6198.0
1 Woche -1.12% 6436.9 6198.0
1 Monat -2.48% 6666.7 6198.0
3 Monate -4.06% 6879.9 6198.0
6 Monate -5.87% 7021.0 6198.0
1 Jahr -7.67% 7089.3 6198.0
3 Jahre 5.03% 7089.3 5168.4
0.95
SMI
9.14
13
SMI
-5.58
SMI
-6.82
-5.55
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":-6.82,"chartHeight":18.583135904036,"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":-5.55,"chartHeight":17.498140999498,"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":-11.3,"chartHeight":21.241860315339,"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":-0.78,"chartHeight":8.4743222798414,"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":-4.51,"chartHeight":16.405567983371,"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":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2018 14:20:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 63.23 -0.72% -0.46 271181 63.14 62.53 63.36 74 63.23 63.24 81 -3.16% -31.60%
ABB N 19.89 0.38% 0.07 635023 19.87 19.77 20.00 3336 19.88 19.89 2476 1.15% -24.13%
ALLIANZ 176.22 -0.52% -0.92 160690 177.82 175.30 177.82 177 176.16 176.22 75 -3.70% -7.62%
ASML Holding 145.28 -1.04% -1.52 107836 147.10 143.56 147.10 75 145.32 145.38 83 -1.69% 1.07%
AXA 19.40 0.01% 0.00 704627 19.46 19.30 19.62 656 19.40 19.41 400 -5.91% -21.75%
Air Liquide 107.45 -0.14% -0.15 114308 107.15 106.30 107.50 607 107.40 107.45 70 1.51% 2.14%
Airbus Group 91.00 -0.61% -0.56 35511 91.88 90.30 92.25 243 90.93 91.05 95 -0.69% 9.75%
AstraZeneca 6120.00 0.34% 21.00 238481 6094.00 6050.00 6126.00 317 6119.00 6122.00 317 0.68% 19.07%
BASF 60.30 0.90% 0.54 378505 59.86 59.71 60.55 327 60.29 60.32 468 - -29.56%
BAYER 64.31 -0.05% -0.03 496336 64.50 63.89 64.77 250 64.24 64.42 167 -2.20% -37.01%
BBVA 4.78 2.38% 0.11 3995943 4.70 4.67 4.78 2719 4.78 4.78 1500 - -12.58%
BNP Paribas 42.42 1.23% 0.52 732776 42.35 42.06 42.90 450 42.40 42.42 202 -3.28% -32.68%
BP 506.00 -1.94% -10.00 3724637 511.90 503.90 512.20 8892 505.90 506.10 1687 -2.16% -1.39%
BRIT AMER TOBACCO 2703.50 -1.51% -41.50 452832 2751.50 2670.50 2766.50 137 2703.00 2704.00 113 0.37% -45.32%
Banco Santander 4.10 2.04% 0.08 7475636 4.06 4.05 4.11 2500 4.10 4.10 3600 -3.08% -26.83%
Barclays Bank 159.94 0.59% 0.94 4738023 159.72 159.66 163.26 5732 159.90 159.98 2000 -0.04% -21.98%
Daimler 48.16 1.48% 0.70 505788 47.66 47.48 48.26 180 48.17 48.18 150 -4.98% -32.94%
Deutsche Telekom 14.98 -1.58% -0.24 1904944 15.23 14.89 15.27 3354 14.98 14.99 2504 -0.39% 3.08%
Diageo 2849.00 -0.14% -4.00 495325 2858.00 2827.00 2859.50 1244 2848.00 2849.00 255 1.37% 4.54%
ENI 14.16 -0.83% -0.12 997583 14.24 14.05 14.24 1466 14.16 14.16 114 -0.07% 3.39%
GLAXOSMITHKLINE 1499.60 1.28% 19.00 417178 1479.60 1472.60 1500.40 378 1499.60 1500.00 98 1.09% 12.00%
Glencore Plc 297.50 1.88% 5.50 4921392 292.90 292.80 299.45 649 297.45 297.55 1632 2.35% -25.13%
HSBC Holdings 657.10 0.00% 0.00 1534499 658.60 655.00 664.20 1000 657.00 657.20 5876 -0.45% -14.23%
ING Groep 10.29 1.46% 0.15 2714893 10.26 10.21 10.42 1760 10.29 10.29 1224 -4.52% -33.92%
INTESA SANPAOLO 2.05 1.49% 0.03 13388154 2.05 2.03 2.10 17409 2.05 2.05 13478 -2.96% -26.97%
L'Oreal 208.30 -0.90% -1.90 61110 210.20 207.20 210.90 317 208.20 208.40 169 0.53% 13.44%
LVMH Moët Henn. L. Vui 256.35 0.55% 1.40 75874 255.80 252.35 256.80 75 256.30 256.40 175 -1.70% 3.62%
Lloyds Banking Grp 53.18 -0.41% -0.22 20777557 53.73 52.95 54.33 1519 53.17 53.19 31230 -5.40% -21.48%
NATIONAL GRID 845.80 0.80% 6.70 854323 844.45 836.40 846.70 848 845.70 845.90 234 1.45% -4.15%
Nestlé N 85.52 0.16% 0.14 501065 85.34 84.92 85.78 564 85.50 85.52 369 0.66% 2.01%
Novartis N 87.82 -0.27% -0.24 578747 87.94 87.32 88.14 1747 87.82 87.86 1205 -2.67% 7.13%
Novo-Nordisk B 300.60 -0.50% -1.50 432847 302.10 299.60 302.95 230 300.55 300.60 225 0.42% -9.82%
PRUDENTIAL 1434.00 -0.17% -2.50 468992 1429.50 1421.00 1448.50 1605 1433.50 1434.50 704 -4.46% -24.65%
RECKITT BENCKISER 6240.00 -2.23% -142.00 212464 6367.00 6217.00 6369.50 106 6240.00 6242.00 30 -0.34% -7.88%
RIO TINTO 3742.00 0.63% 23.50 438053 3721.75 3720.50 3775.00 25 3741.50 3743.00 474 1.74% -5.57%
Roche GS 254.45 -0.72% -1.85 146731 256.30 253.75 256.90 53 254.45 254.50 322 0.87% 4.27%
Royal Dutch Shell A 25.93 -0.99% -0.26 1302412 26.06 25.68 26.11 1272 25.92 25.93 1070 -2.26% -5.67%
SAFRAN 108.90 0.23% 0.25 92044 109.20 108.10 109.60 328 108.90 108.95 277 -0.37% 26.21%
SAP SE 91.36 -0.22% -0.20 371601 91.40 90.20 91.40 75 91.39 91.42 225 1.43% -1.85%
Sanofi 79.20 -1.11% -0.89 561278 80.03 78.09 80.13 185 79.18 79.22 18 2.77% 11.21%
Schneider Electric 63.60 0.54% 0.34 101618 63.40 63.02 63.88 236 63.58 63.62 155 -0.38% -10.99%
Siemens 100.68 1.05% 1.05 174106 99.87 99.56 100.68 81 100.68 100.70 341 -1.22% -14.19%
TELEFÓNICA 7.87 1.25% 0.10 2150822 7.86 7.82 7.93 600 7.87 7.87 600 -0.92% -4.26%
Total 48.75 0.63% 0.30 973558 48.12 48.12 48.79 447 48.74 48.76 204 -0.92% 4.85%
UBS Group N 12.68 -0.08% -0.01 557742 12.75 12.55 12.79 2593 12.67 12.68 6223 -3.32% -28.98%
UNILEVER 4335.00 0.27% 11.50 337687 4344.50 4291.00 4350.50 446 4335.50 4337.00 293 1.91% 4.69%
Unilever 49.75 0.15% 0.07 390810 49.78 49.30 49.87 200 49.74 49.76 336 1.48% 5.56%
VODAFONE GROUP 161.82 -0.88% -1.44 4732007 165.80 161.10 165.80 6602 161.76 161.84 3829 0.09% -30.75%
Vinci 74.80 0.05% 0.04 210846 75.34 74.48 75.56 304 74.78 74.82 164 -0.11% -12.45%
Zurich Insurance N 300.60 0.27% 0.80 32591 300.00 299.00 301.60 102 300.50 300.60 87 -2.57% 1.32%