17.08.2018 17:38:11
STOXX EUROPE 50 NR
6788.34
EUR
-10.36
-0.15%
17.08.2018 17:23
 
Chart
Kursdaten
Kurs 6788.34 Eröffnung 6799.49
Diff. absolut -10.36 Tages-Hoch 6813.38
Diff. % -0.15 % Tages-Tief 6757.88
Volumen - Umsatz -
Schlusskurs vom 16.08.2018 6798.70 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.08.2018 / 17:23
Währung EUR Aktualisierungsstand 17.08.2018 / 17:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -0.92% 7089.3 6276.7
1 Woche -2.28% 6959.4 6749.8
1 Monat 0.04% 7021.0 6749.8
3 Monate -1.87% 7021.0 6609.6
6 Monate 2.72% 7021.0 6276.7
1 Jahr 2.74% 7089.3 6276.7
3 Jahre 1.93% 7089.3 5168.4
0.95
SMI
9.14
13
SMI
-5.58
SMI
-0.92
-4.09
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":-0.92,"chartHeight":8.4743222798414,"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":-4.09,"chartHeight":15.890864371758,"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":-3.61,"chartHeight":15.233547529814,"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":3.4,"chartHeight":14.917980233713,"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":-2.52,"chartHeight":13.34090814874,"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":-5.27,"chartHeight":17.225564451002,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.08.2018 17:38:11
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 86.99 0.28% 0.24 426064 86.74 86.64 87.46 238 86.99 87.00 197 0.53% -6.84%
ABB N 22.35 1.36% 0.30 771808 22.29 22.23 22.46 744 22.35 22.36 2400 -3.59% -15.55%
ALLIANZ 184.14 -1.01% -1.88 221317 186.24 183.36 186.32 107 184.14 184.18 130 -1.78% -2.99%
ASML Holding 171.24 -1.57% -2.74 260138 171.90 170.00 172.76 28 171.22 171.28 75 -5.08% 19.78%
AXA 21.54 -0.30% -0.07 1041981 21.64 21.43 21.65 813 21.54 21.54 200 -3.01% -12.89%
Air Liquide 105.95 -0.24% -0.25 93827 106.40 105.30 106.67 662 105.95 106.00 197 -1.94% 0.81%
Airbus Group 107.76 0.13% 0.14 45880 107.74 106.92 108.68 41 107.72 107.76 75 -0.96% 29.04%
AstraZeneca 5929.00 -0.03% -2.00 414873 5909.00 5908.00 5953.00 103 5928.00 5929.00 121 -2.24% 15.79%
BASF 77.42 -0.06% -0.05 594027 77.56 76.97 77.91 236 77.42 77.43 57 - -14.42%
BAYER 78.84 2.54% 1.95 2196874 77.39 76.88 79.11 761 78.81 78.85 319 -19.57% -24.73%
BBVA 5.44 -1.09% -0.06 6524027 5.51 5.38 5.51 9491 5.43 5.44 1000 - -12.58%
BNP Paribas 50.92 -1.18% -0.61 1257735 51.44 50.38 51.52 569 50.91 50.93 477 -4.87% -17.22%
BP 548.70 0.07% 0.40 5049828 548.50 545.60 552.30 5183 548.60 548.70 9553 -3.08% 4.78%
BRIT AMER TOBACCO 4209.00 1.08% 45.00 471762 4164.00 4154.50 4209.00 566 4208.00 4209.00 100 -0.68% -17.05%
Banco Santander 4.34 -0.99% -0.04 12450003 4.40 4.31 4.40 1 4.34 4.34 4000 -5.76% -20.01%
Barclays Bank 182.84 0.32% 0.58 5485161 182.58 181.54 184.22 16081 182.80 182.84 2000 -4.89% -10.57%
DEUTSCHE TELEKOM 13.94 -0.68% -0.10 2448799 14.04 13.88 14.09 2578 13.94 13.94 2993 -1.72% -5.01%
Daimler 54.94 -0.65% -0.36 940315 55.39 54.22 55.41 934 54.94 54.96 746 -6.30% -21.85%
Diageo 2793.00 0.07% 2.00 494421 2781.00 2775.00 2798.50 2462 2792.50 2793.50 616 -0.36% 2.27%
ENI 15.81 -1.06% -0.17 1147627 15.91 15.72 15.95 1207 15.80 15.81 77 -2.50% 15.68%
GLAXOSMITHKLINE 1616.40 0.47% 7.60 1290055 1608.80 1606.00 1617.40 1316 1616.60 1617.00 1889 1.06% 21.69%
Glencore Plc 305.20 -0.47% -1.45 12686659 305.60 299.50 308.50 2332 305.25 305.35 3492 -7.33% -21.37%
HSBC Holdings 696.70 -0.98% -6.90 4726346 700.30 693.80 703.10 10584 696.70 696.80 4354 -3.13% -8.16%
ING Groep 11.69 -1.42% -0.17 3436060 11.80 11.63 11.84 4195 11.69 11.69 820 -6.36% -22.76%
INTESA SANPAOLO 2.18 -1.25% -0.03 16539233 2.20 2.15 2.20 8431 2.18 2.18 20875 -7.60% -20.15%
Imperial Brands 2988.50 -0.07% -2.00 264916 2984.00 2971.00 2991.00 1619 2988.00 2989.00 619 0.39% -5.99%
L'Oreal 203.25 -0.71% -1.45 111341 205.15 202.25 206.00 229 203.20 203.30 689 -2.71% 10.47%
LVMH Moët Henn. L. Vui 296.85 -0.52% -1.55 92496 298.45 294.20 299.30 30 296.80 296.90 61 -1.55% 21.28%
Lloyds Banking Grp 60.12 -0.10% -0.06 24152594 60.09 59.73 60.37 59533 60.12 60.13 5107 -3.08% -11.51%
NATIONAL GRID 828.30 0.33% 2.70 1018822 828.40 820.50 829.60 765 828.30 828.40 2 1.85% -5.69%
Nestlé N 81.40 0.22% 0.18 528634 81.16 80.82 81.42 650 81.34 81.44 103 -0.56% -2.96%
Novartis N 82.42 1.05% 0.86 611402 82.12 81.98 82.58 291 82.40 82.48 2294 -1.19% -0.78%
Novo-Nordisk B 310.00 -1.18% -3.70 691003 311.45 309.40 313.15 - - 313.80 1111 3.16% -6.36%
PRUDENTIAL 1714.50 -1.10% -19.00 625556 1735.00 1705.50 1738.50 1724 1714.00 1715.00 794 -5.01% -9.07%
RECKITT BENCKISER 6791.00 0.13% 9.00 143880 6800.00 6749.00 6821.00 415 6791.00 6792.00 242 -1.12% -2.11%
RIO TINTO 3700.00 0.22% 8.00 761491 3706.50 3658.50 3716.50 130 3699.50 3700.50 487 -4.94% -6.25%
Roche GS 237.70 -0.73% -1.75 202952 240.15 237.70 241.20 5 237.65 240.20 130 -0.46% -2.58%
Royal Dutch Shell A 27.52 -0.69% -0.19 1110741 27.66 27.40 27.75 716 27.52 27.52 3223 -3.01% -0.16%
SAP SE 101.86 -0.45% -0.46 550769 101.94 100.96 102.14 658 101.86 101.88 154 2.03% 9.68%
Sanofi 73.27 0.91% 0.66 622440 72.72 72.70 73.55 956 73.26 73.28 1048 -0.63% 0.82%
Schneider Electric 67.90 0.98% 0.66 264009 67.28 67.28 67.96 641 67.90 67.92 473 -2.97% -5.39%
Siemens 109.94 -0.29% -0.32 381613 110.22 109.30 110.50 219 109.94 109.96 324 -1.82% -5.03%
TELEFÓNICA 7.29 -1.43% -0.11 3096687 7.41 7.27 7.43 3241 7.29 7.29 400 -2.32% -8.87%
Total 52.31 -0.32% -0.17 897008 52.47 52.01 52.59 1418 52.31 52.32 1268 -5.05% 13.58%
UBS Group N 15.35 -0.71% -0.11 820530 15.49 15.23 15.49 572 15.35 15.50 1200 -3.01% -13.47%
UNILEVER 4414.50 -0.02% -1.00 309414 4416.50 4391.50 4436.50 225 4414.50 4415.00 261 -0.34% 6.91%
Unilever 49.53 -0.18% -0.09 534327 49.70 49.28 49.90 767 49.53 49.55 569 -0.08% 5.45%
VODAFONE GROUP 175.74 -0.98% -1.74 6259189 177.04 174.78 177.78 22813 175.72 175.76 1445 -4.40% -24.72%
Vinci 81.86 0.69% 0.56 245343 81.18 81.18 82.46 187 81.86 81.88 61 -3.90% -4.79%
Zurich Insurance N 295.00 -0.64% -1.90 62565 297.30 293.80 297.90 33 294.90 297.90 10 -1.53% 0.34%